汇丰控股公司

HSBC
🏛️ 美国 →
71.36
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 31.06 31.27 31.05 31.16 0.9M
2022-12-29 31.20 31.29 31.17 31.21 1.5M
2022-12-28 31.45 31.50 31.02 31.03 1.7M
2022-12-27 30.98 31.13 30.93 31.07 1.0M
2022-12-23 30.75 30.94 30.64 30.94 1.0M
2022-12-22 30.89 30.94 30.50 30.78 2.2M
2022-12-21 30.78 30.92 30.75 30.85 1.7M
2022-12-20 30.33 30.61 30.31 30.46 2.1M
2022-12-19 30.00 30.24 29.80 29.96 2.1M
2022-12-16 29.79 29.97 29.63 29.88 2.6M
2022-12-15 30.18 30.22 29.87 29.97 2.2M
2022-12-14 30.92 30.93 30.52 30.62 2.1M
2022-12-13 31.19 31.27 30.69 30.85 3.5M
2022-12-12 30.37 30.52 30.25 30.46 2.4M
2022-12-09 30.47 30.59 30.36 30.36 1.7M
2022-12-08 30.27 30.41 30.15 30.23 1.5M
2022-12-07 30.26 30.43 30.06 30.07 1.7M
2022-12-06 30.57 30.73 30.27 30.37 2.1M
2022-12-05 30.77 30.84 30.34 30.40 2.3M
2022-12-02 30.32 30.66 30.32 30.58 2.0M
2022-12-01 30.85 30.88 30.49 30.55 1.8M
2022-11-30 30.69 30.89 30.28 30.86 2.9M
2022-11-29 30.55 30.87 30.44 30.48 3.3M
2022-11-28 29.43 29.57 29.27 29.28 2.0M
2022-11-25 29.64 29.80 29.58 29.72 0.8M
2022-11-23 29.33 29.56 29.31 29.47 2.6M
2022-11-22 28.85 29.14 28.81 28.95 1.9M
2022-11-21 28.72 28.77 28.51 28.75 2.0M
2022-11-18 28.67 28.69 28.44 28.55 1.7M
2022-11-17 28.12 28.59 28.11 28.58 2.4M
2022-11-16 28.41 28.46 28.23 28.27 2.1M
2022-11-15 28.88 28.88 28.10 28.25 2.7M
2022-11-14 28.36 28.48 28.14 28.19 2.4M
2022-11-11 27.94 28.13 27.77 28.05 2.4M
2022-11-10 27.65 27.86 27.48 27.85 3.3M
2022-11-09 27.36 27.46 27.12 27.14 2.0M
2022-11-08 27.70 27.92 27.60 27.73 2.2M
2022-11-07 27.52 27.76 27.50 27.58 3.7M
2022-11-04 27.66 28.24 27.47 28.16 8.8M
2022-11-03 25.62 26.00 25.62 25.89 3.0M
2022-11-02 26.28 26.63 26.08 26.10 3.0M
2022-11-01 26.66 26.69 26.33 26.44 2.6M
2022-10-31 25.65 26.22 25.64 25.91 2.5M
2022-10-28 25.75 25.97 25.61 25.93 2.5M
2022-10-27 26.19 26.44 25.98 26.04 2.9M
2022-10-26 25.76 26.10 25.73 25.91 3.7M
2022-10-25 25.73 25.90 25.49 25.69 4.8M
2022-10-24 26.72 27.09 26.71 26.94 2.8M
2022-10-21 26.47 27.24 26.40 27.22 3.3M
2022-10-20 26.85 27.17 26.55 26.62 2.6M
2022-10-19 26.91 26.96 26.50 26.64 3.4M
2022-10-18 26.92 26.96 26.46 26.70 3.5M
2022-10-17 27.10 27.30 26.80 26.82 4.8M
2022-10-14 26.19 26.46 25.80 25.82 4.2M
2022-10-13 25.60 26.50 25.43 26.32 5.7M
2022-10-12 24.86 25.22 24.77 25.01 3.3M
2022-10-11 25.49 25.68 25.00 25.10 4.4M
2022-10-10 26.06 26.11 25.68 25.74 2.7M
2022-10-07 26.31 26.36 26.05 26.15 3.2M
2022-10-06 26.66 26.77 26.35 26.39 3.0M
2022-10-05 26.82 27.12 26.63 27.01 3.8M
2022-10-04 27.45 27.85 27.37 27.74 4.9M
2022-10-03 26.17 26.46 25.92 26.29 3.4M
2022-09-30 26.13 26.48 26.04 26.07 3.6M
2022-09-29 25.85 26.17 25.63 26.03 4.3M
2022-09-28 25.81 26.71 25.77 26.58 5.2M
2022-09-27 27.04 27.16 26.56 26.68 4.4M
2022-09-26 27.16 27.48 26.81 27.04 5.1M
2022-09-23 28.43 28.46 27.91 28.16 4.4M
2022-09-22 29.52 29.57 29.10 29.22 3.0M
2022-09-21 30.10 30.12 29.46 29.46 3.9M
2022-09-20 30.59 30.68 30.22 30.39 3.1M
2022-09-19 30.22 30.58 30.12 30.54 1.5M
2022-09-16 30.34 30.52 30.26 30.46 3.2M
2022-09-15 30.41 30.87 30.40 30.67 2.8M
2022-09-14 30.24 30.44 30.11 30.33 2.9M
2022-09-13 30.70 30.99 30.44 30.48 3.4M
2022-09-12 31.42 31.75 31.38 31.47 2.6M
2022-09-09 30.74 30.96 30.56 30.90 2.8M
2022-09-08 30.16 30.61 30.08 30.57 2.5M
2022-09-07 29.91 30.44 29.85 30.38 2.9M
2022-09-06 31.14 31.17 30.59 30.76 2.3M
2022-09-02 30.87 31.22 30.52 30.59 3.0M
2022-09-01 30.40 30.46 30.06 30.38 3.0M
2022-08-31 30.88 31.15 30.80 30.83 2.3M
2022-08-30 31.38 31.41 30.87 30.92 2.6M
2022-08-29 30.87 31.27 30.75 31.14 1.7M
2022-08-26 31.45 31.52 30.85 30.86 2.4M
2022-08-25 30.90 31.19 30.83 31.17 1.6M
2022-08-24 30.73 31.02 30.60 30.85 2.5M
2022-08-23 31.39 31.61 31.35 31.41 2.2M
2022-08-22 31.78 31.90 31.67 31.72 3.4M
2022-08-19 31.88 31.95 31.63 31.81 3.5M
2022-08-18 32.59 32.59 32.32 32.41 1.5M
2022-08-17 32.82 33.07 32.74 33.04 2.5M
2022-08-16 33.22 33.44 33.19 33.40 1.9M
2022-08-15 33.11 33.22 32.89 33.15 1.5M
2022-08-12 33.46 33.63 33.31 33.61 1.8M
2022-08-11 33.50 33.65 33.39 33.50 1.8M
2022-08-10 33.24 33.47 33.19 33.29 2.2M
2022-08-09 33.44 33.68 33.32 33.45 2.5M
2022-08-08 33.16 33.23 32.92 32.94 1.9M
2022-08-05 32.45 32.83 32.42 32.81 2.1M
2022-08-04 32.76 32.87 32.66 32.71 2.1M
2022-08-03 32.84 33.05 32.66 32.85 3.1M
2022-08-02 32.85 32.89 32.42 32.45 3.2M
2022-08-01 33.56 33.79 33.11 33.44 4.1M
2022-07-29 31.00 31.44 30.93 31.40 2.9M
2022-07-28 31.42 31.45 31.09 31.39 2.2M
2022-07-27 31.62 32.01 31.54 31.95 2.0M
2022-07-26 31.55 31.68 31.32 31.40 1.8M
2022-07-25 31.77 31.93 31.61 31.83 2.4M
2022-07-22 30.99 31.22 30.78 30.92 2.0M
2022-07-21 30.69 31.35 30.63 31.33 3.1M
2022-07-20 31.10 31.18 30.74 30.94 2.3M
2022-07-19 31.37 31.61 31.28 31.57 3.8M
2022-07-18 31.14 31.36 30.92 31.01 2.8M
2022-07-15 30.31 30.72 30.08 30.65 3.3M
2022-07-14 30.42 30.43 30.12 30.36 3.1M
2022-07-13 31.34 31.49 30.96 31.37 2.7M
2022-07-12 31.00 31.62 30.95 31.35 1.8M
2022-07-11 31.49 31.64 31.32 31.40 1.8M
2022-07-08 31.59 31.76 31.40 31.58 2.5M
2022-07-07 31.89 32.24 31.89 32.06 2.1M
2022-07-06 30.96 31.26 30.74 31.15 2.9M
2022-07-05 31.42 31.63 31.08 31.61 3.1M
2022-07-01 32.20 32.72 31.96 32.68 2.4M
2022-06-30 32.48 32.69 32.10 32.67 3.0M
2022-06-29 33.68 33.68 33.31 33.39 2.5M
2022-06-28 33.35 33.57 32.96 33.00 2.5M
2022-06-27 33.05 33.23 32.87 32.92 2.4M
2022-06-24 32.69 33.05 32.66 33.03 2.8M
2022-06-23 32.69 32.71 31.97 32.34 4.0M
2022-06-22 32.50 32.93 32.47 32.65 3.8M
2022-06-21 33.29 33.30 32.91 33.13 5.0M
2022-06-17 31.40 31.56 30.77 30.97 3.8M
2022-06-16 31.48 31.77 31.23 31.63 3.7M
2022-06-15 32.25 32.36 31.69 32.16 6.1M
2022-06-14 31.30 31.41 30.90 31.14 3.9M
2022-06-13 30.63 30.90 30.40 30.67 3.9M
2022-06-10 31.13 31.17 30.68 30.81 3.6M
2022-06-09 32.24 32.28 31.77 31.78 3.0M
2022-06-08 32.75 32.82 32.38 32.50 2.5M
2022-06-07 33.17 33.49 33.13 33.46 2.0M
2022-06-06 33.69 33.81 33.28 33.38 2.5M
2022-06-03 33.13 33.24 32.93 32.97 1.4M
2022-06-02 33.14 33.37 32.95 33.37 2.2M
2022-06-01 33.56 33.57 32.94 33.14 3.1M
2022-05-31 33.38 33.71 33.36 33.46 2.8M
2022-05-27 33.66 33.76 33.41 33.69 3.0M
2022-05-26 32.90 33.16 32.90 33.01 2.2M
2022-05-25 32.75 33.08 32.52 32.82 3.2M
2022-05-24 32.57 32.84 32.31 32.72 4.8M
2022-05-23 31.24 31.67 31.22 31.40 3.2M
2022-05-20 31.12 31.12 30.28 30.75 2.6M
2022-05-19 30.24 30.67 30.22 30.52 3.8M
2022-05-18 30.74 31.04 30.50 30.57 3.4M
2022-05-17 31.33 31.52 31.18 31.41 2.6M
2022-05-16 30.58 30.98 30.41 30.78 2.3M
2022-05-13 30.33 30.78 30.26 30.71 3.4M
2022-05-12 29.68 29.90 29.17 29.55 3.9M
2022-05-11 30.78 31.16 30.25 30.28 3.8M
2022-05-10 30.96 31.01 30.25 30.75 3.5M
2022-05-09 30.68 30.74 30.31 30.43 2.8M
2022-05-06 31.17 31.32 30.90 31.25 3.5M
2022-05-05 31.74 31.90 31.22 31.44 4.1M
2022-05-04 32.43 33.01 32.16 32.95 3.3M
2022-05-03 31.99 32.35 31.80 32.18 3.7M
2022-05-02 31.01 31.13 30.50 30.89 3.3M
2022-04-29 30.83 32.31 30.81 31.01 7.1M
2022-04-28 30.72 31.12 30.42 31.00 3.8M
2022-04-27 30.52 30.64 30.26 30.44 4.3M
2022-04-26 30.64 30.71 29.84 29.84 4.5M
2022-04-25 32.34 32.44 31.77 32.38 5.2M
2022-04-22 33.88 33.91 33.42 33.44 3.3M
2022-04-21 34.99 35.06 34.43 34.51 2.7M
2022-04-20 35.08 35.24 34.86 34.97 2.4M
2022-04-19 34.11 34.38 34.09 34.36 1.9M
2022-04-18 33.85 34.12 33.80 33.89 1.8M
2022-04-14 33.97 34.13 33.86 33.94 1.9M
2022-04-13 33.84 33.97 33.69 33.96 2.4M
2022-04-12 33.91 34.12 33.43 33.51 2.8M
2022-04-11 34.75 34.93 34.54 34.62 2.0M
2022-04-08 34.24 34.62 34.23 34.53 2.3M
2022-04-07 34.31 34.45 33.95 34.37 2.8M
2022-04-06 33.98 34.42 33.87 34.22 2.7M
2022-04-05 34.44 34.68 34.27 34.35 2.4M
2022-04-04 34.33 34.68 34.22 34.49 2.9M
2022-04-01 34.55 34.65 34.34 34.64 3.3M
2022-03-31 34.62 34.69 34.21 34.22 3.0M
2022-03-30 34.73 34.79 34.41 34.48 3.1M
2022-03-29 34.70 34.73 34.23 34.44 4.0M
2022-03-28 34.24 34.25 33.80 34.00 3.2M
2022-03-25 34.16 34.38 34.07 34.21 2.5M
2022-03-24 34.03 34.23 33.87 34.09 3.1M
2022-03-23 33.65 33.89 33.51 33.53 2.5M
2022-03-22 34.50 34.51 34.06 34.11 3.5M
2022-03-21 33.11 33.21 32.94 33.00 2.6M
2022-03-18 32.77 33.26 32.66 33.20 2.8M
2022-03-17 32.73 33.27 32.56 33.21 3.6M
2022-03-16 32.14 32.69 32.05 32.68 5.3M
2022-03-15 31.56 31.62 31.25 31.55 4.0M
2022-03-14 31.68 32.30 31.63 31.83 3.9M
2022-03-11 31.47 31.62 31.11 31.12 3.8M
2022-03-10 31.34 31.47 30.94 31.27 4.6M
2022-03-09 32.26 32.45 31.97 32.18 5.8M
2022-03-08 31.58 32.02 30.90 31.37 9.0M
2022-03-07 31.32 31.43 30.45 30.59 7.5M
2022-03-04 31.54 31.62 30.88 31.23 8.1M
2022-03-03 33.74 33.87 33.08 33.25 5.2M
2022-03-02 33.71 34.23 33.61 34.05 4.8M
2022-03-01 33.81 33.95 32.83 33.16 5.9M
2022-02-28 33.87 34.61 33.87 34.54 5.4M
2022-02-25 35.71 36.31 35.65 36.27 4.6M
2022-02-24 34.51 34.91 33.87 34.89 6.8M
2022-02-23 37.33 37.54 36.83 36.95 3.1M
2022-02-22 37.01 37.36 36.84 37.09 3.8M
2022-02-18 36.84 37.05 36.73 36.81 2.6M
2022-02-17 36.58 36.75 36.33 36.50 2.8M
2022-02-16 36.91 37.34 36.90 37.16 3.1M
2022-02-15 37.49 37.63 37.30 37.42 3.0M
2022-02-14 37.85 37.90 37.29 37.53 4.7M
2022-02-11 38.09 38.61 37.72 37.81 4.9M
2022-02-10 37.87 38.24 37.77 37.86 2.9M
2022-02-09 37.97 38.08 37.78 37.80 2.9M
2022-02-08 38.17 38.31 38.03 38.25 3.1M
2022-02-07 37.42 37.72 37.27 37.55 3.0M
2022-02-04 36.74 37.20 36.68 37.10 2.8M
2022-02-03 37.38 37.49 36.87 36.94 2.8M
2022-02-02 37.02 37.30 36.93 37.23 2.3M
2022-02-01 36.43 36.93 36.41 36.88 3.3M
2022-01-31 35.68 35.69 35.30 35.57 2.2M
2022-01-28 35.50 35.52 35.04 35.45 2.8M
2022-01-27 36.39 36.60 35.56 35.75 4.9M
2022-01-26 35.40 35.45 34.80 35.06 3.5M
2022-01-25 34.13 34.68 33.75 34.50 4.6M
2022-01-24 33.44 33.54 32.81 33.53 4.6M
2022-01-21 34.14 34.24 33.79 33.87 3.4M
2022-01-20 34.49 34.82 34.27 34.31 2.4M
2022-01-19 35.02 35.11 34.69 34.77 2.7M
2022-01-18 35.02 35.16 34.91 35.03 3.3M
2022-01-14 35.10 35.38 35.02 35.35 4.3M
2022-01-13 34.88 35.27 34.84 35.00 3.7M
2022-01-12 34.15 34.34 34.10 34.28 2.8M
2022-01-11 33.52 33.76 33.43 33.73 2.9M
2022-01-10 33.37 33.40 33.20 33.33 2.9M
2022-01-07 32.55 32.84 32.52 32.74 2.9M
2022-01-06 32.33 32.48 32.22 32.45 4.0M
2022-01-05 31.69 31.90 31.53 31.55 4.3M
2022-01-04 31.70 31.99 31.68 31.82 4.3M
2022-01-03 30.38 30.60 30.33 30.45 1.7M