汇丰控股公司

HSBC
🏛️ 德国 →
60.00
最后更新: 2025-09-30
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
2023-12-29 35.56 35.56 35.56 35.56 0.0M
2023-12-28 35.95 35.95 35.95 35.95 0.0M
2023-12-27 35.75 35.75 35.75 35.75 0.0M
2023-12-22 34.97 34.97 34.97 34.97 0.0M
2023-12-21 34.78 34.78 34.78 34.78 0.0M
2023-12-20 34.97 34.97 34.97 34.97 0.0M
2023-12-19 34.58 34.58 34.58 34.58 0.0M
2023-12-18 34.39 34.39 34.39 34.39 0.0M
2023-12-15 34.58 34.58 34.58 34.58 0.0M
2023-12-14 34.58 34.58 34.58 34.58 0.0M
2023-12-13 34.97 34.97 34.97 34.97 0.0M
2023-12-12 35.17 35.17 35.17 35.17 0.0M
2023-12-11 35.36 35.36 35.36 35.36 0.0M
2023-12-08 34.97 34.97 34.97 34.97 0.0M
2023-12-07 34.78 35.36 34.78 35.36 0.0M
2023-12-06 34.39 34.39 34.39 34.39 0.0M
2023-12-05 34.39 34.39 34.39 34.39 0.0M
2023-12-04 34.58 34.58 34.58 34.58 0.0M
2023-12-01 34.19 34.19 34.19 34.19 0.0M
2023-11-30 33.80 33.80 33.80 33.80 0.0M
2023-11-29 34.19 34.19 34.19 34.19 0.0M
2023-11-28 34.19 34.19 34.19 34.19 0.0M
2023-11-27 33.41 33.41 33.41 33.41 0.0M
2023-11-24 34.00 34.00 34.00 34.00 0.0M
2023-11-23 33.80 34.19 33.80 34.19 0.0M
2023-11-22 34.39 34.39 34.39 34.39 0.0M
2023-11-21 34.39 34.39 34.39 34.39 0.0M
2023-11-20 34.19 34.19 34.19 34.19 0.0M
2023-11-17 34.00 34.00 34.00 34.00 0.0M
2023-11-16 34.39 34.39 34.39 34.39 0.0M
2023-11-15 34.00 34.00 34.00 34.00 0.0M
2023-11-14 34.00 34.00 34.00 34.00 0.0M
2023-11-13 33.60 33.60 33.60 33.60 0.0M
2023-11-10 33.80 33.80 33.80 33.80 0.0M
2023-11-09 33.60 33.60 33.60 33.60 0.0M
2023-11-08 34.19 34.19 34.19 34.19 0.0M
2023-11-07 34.39 34.78 34.39 34.78 0.0M
2023-11-06 33.80 33.80 33.80 33.80 0.0M
2023-11-03 33.80 33.80 33.80 33.80 0.0M
2023-11-02 33.41 33.41 33.41 33.41 0.0M
2023-11-01 33.41 33.41 33.41 33.41 0.0M
2023-10-31 33.02 33.02 33.02 33.02 0.0M
2023-10-30 33.80 33.80 33.80 33.80 0.0M
2023-10-27 34.39 34.39 34.39 34.39 0.0M
2023-10-26 34.58 34.58 34.58 34.58 0.0M
2023-10-25 34.58 34.58 34.58 34.58 0.0M
2023-10-24 34.39 34.39 34.39 34.39 0.0M
2023-10-23 34.58 34.58 34.58 34.58 0.0M
2023-10-20 35.95 35.95 35.95 35.95 0.0M
2023-10-19 36.14 36.14 36.14 36.14 0.0M
2023-10-18 36.73 36.73 36.73 36.73 0.0M
2023-10-17 36.93 37.12 36.93 37.12 0.0M
2023-10-16 36.73 37.32 36.73 37.32 0.0M
2023-10-13 37.12 37.12 37.12 37.12 0.0M
2023-10-12 37.32 37.32 37.32 37.32 0.0M
2023-10-11 37.12 37.12 37.12 37.12 0.0M
2023-10-10 36.54 36.54 36.54 36.54 0.0M
2023-10-09 37.12 37.12 37.12 37.12 0.0M
2023-10-06 36.54 36.54 36.54 36.54 0.0M
2023-10-05 36.34 36.34 36.34 36.34 0.0M
2023-10-04 36.14 36.14 36.14 36.14 0.0M
2023-10-03 36.14 36.14 36.14 36.14 0.0M
2023-10-02 36.34 36.34 36.34 36.34 0.0M
2023-09-29 36.54 36.54 36.54 36.54 0.0M
2023-09-28 36.14 36.14 36.14 36.14 0.0M
2023-09-27 35.95 35.95 35.95 35.95 0.0M
2023-09-26 36.14 36.34 36.14 36.34 0.0M
2023-09-25 36.14 36.14 36.14 36.14 0.0M
2023-09-22 35.95 35.95 35.95 35.95 0.0M
2023-09-21 35.75 35.75 35.75 35.75 0.0M
2023-09-20 35.36 36.34 35.36 36.34 0.0M
2023-09-19 35.56 35.56 35.56 35.56 0.0M
2023-09-18 35.36 35.36 35.36 35.36 0.0M
2023-09-15 35.95 35.95 35.95 35.95 0.0M
2023-09-14 34.97 34.97 34.97 34.97 0.0M
2023-09-13 34.19 34.19 34.19 34.19 0.0M
2023-09-12 33.80 33.80 33.80 33.80 0.0M
2023-09-11 33.60 33.60 33.60 33.60 0.0M
2023-09-08 33.41 33.41 33.41 33.41 0.0M
2023-09-07 33.41 33.41 33.41 33.41 0.0M
2023-09-06 33.41 34.19 33.41 34.19 0.0M
2023-09-05 33.21 33.21 33.21 33.21 0.0M
2023-09-04 32.63 34.00 32.63 34.00 0.0M
2023-09-01 32.63 32.63 32.63 32.63 0.0M
2023-08-31 34.39 34.39 34.39 34.39 0.0M
2023-08-30 33.60 34.58 33.60 34.58 0.0M
2023-08-29 33.80 33.80 33.80 33.80 0.0M
2023-08-28 33.60 33.60 33.60 33.60 0.0M
2023-08-25 33.60 33.60 33.60 33.60 0.0M
2023-08-24 33.41 33.41 33.41 33.41 0.0M
2023-08-23 33.21 33.21 33.21 33.21 0.0M
2023-08-22 33.41 33.41 33.41 33.41 0.0M
2023-08-21 33.41 33.41 33.41 33.41 0.0M
2023-08-18 33.60 33.60 33.60 33.60 0.0M
2023-08-17 33.60 33.60 33.60 33.60 0.0M
2023-08-16 34.19 34.19 34.19 34.19 0.0M
2023-08-15 35.17 35.17 35.17 35.17 0.0M
2023-08-14 34.19 35.95 34.19 35.95 0.0M
2023-08-11 34.19 34.19 34.19 34.19 0.0M
2023-08-10 34.39 34.39 34.39 34.39 0.0M
2023-08-09 34.78 34.78 34.78 34.78 0.0M
2023-08-08 35.17 35.17 35.17 35.17 0.0M
2023-08-07 34.78 34.78 34.78 34.78 0.0M
2023-08-04 34.97 34.97 34.97 34.97 0.0M
2023-08-03 34.78 34.78 34.78 34.78 0.0M
2023-08-02 35.75 35.75 35.75 35.75 0.0M
2023-08-01 35.75 35.75 35.75 35.75 0.0M
2023-07-31 35.36 35.36 35.36 35.36 0.0M
2023-07-28 35.17 35.17 35.17 35.17 0.0M
2023-07-27 35.17 35.17 35.17 35.17 0.0M
2023-07-26 34.97 34.97 34.97 34.97 0.0M
2023-07-25 34.78 34.78 34.78 34.78 0.0M
2023-07-24 34.58 34.58 34.58 34.58 0.0M
2023-07-21 34.58 34.58 34.58 34.58 0.0M
2023-07-20 33.80 33.80 33.80 33.80 0.0M
2023-07-19 33.80 33.80 33.80 33.80 0.0M
2023-07-18 33.41 33.41 33.41 33.41 0.0M
2023-07-17 33.41 33.41 33.41 33.41 0.0M
2023-07-14 33.60 33.60 33.60 33.60 0.0M
2023-07-13 33.41 33.41 33.41 33.41 0.0M
2023-07-12 33.02 33.02 33.02 33.02 0.0M
2023-07-11 33.21 33.21 33.21 33.21 0.0M
2023-07-10 33.21 33.21 33.21 33.21 0.0M
2023-07-07 33.41 33.41 33.41 33.41 0.0M
2023-07-06 33.80 33.80 33.80 33.80 0.0M
2023-07-05 34.19 34.19 34.19 34.19 0.0M
2023-07-04 34.19 34.19 34.19 34.19 0.0M
2023-07-03 33.80 33.80 33.80 33.80 0.0M
2023-06-30 33.60 33.60 33.60 33.60 0.0M
2023-06-29 33.21 33.21 33.21 33.21 0.0M
2023-06-28 33.21 33.21 33.21 33.21 0.0M
2023-06-27 34.00 34.00 34.00 34.00 0.0M
2023-06-26 33.80 33.80 33.80 33.80 0.0M
2023-06-23 34.00 34.00 34.00 34.00 0.0M
2023-06-22 34.39 34.39 34.39 34.39 0.0M
2023-06-21 34.78 34.78 34.78 34.78 0.0M
2023-06-20 33.60 33.60 33.60 33.60 0.0M
2023-06-19 34.39 34.39 34.39 34.39 0.0M
2023-06-16 34.39 34.39 34.39 34.39 0.0M
2023-06-15 34.39 34.39 34.39 34.39 0.0M
2023-06-14 34.19 34.19 34.19 34.19 0.0M
2023-06-13 34.00 34.00 34.00 34.00 0.0M
2023-06-12 34.39 34.39 34.39 34.39 0.0M
2023-06-09 34.19 34.19 34.19 34.19 0.0M
2023-06-08 34.39 34.39 34.39 34.39 0.0M
2023-06-07 34.39 34.39 34.39 34.39 0.0M
2023-06-06 33.80 34.97 33.80 34.97 0.0M
2023-06-05 34.00 34.00 34.00 34.00 0.0M
2023-06-02 33.41 33.41 33.41 33.41 0.0M
2023-06-01 33.02 33.02 33.02 33.02 0.0M
2023-05-31 33.21 33.21 33.21 33.21 0.0M
2023-05-30 33.21 33.21 33.21 33.21 0.0M
2023-05-29 34.00 34.00 34.00 34.00 0.0M
2023-05-26 33.60 33.60 33.60 33.60 0.0M
2023-05-25 33.21 33.21 33.21 33.21 0.0M
2023-05-24 34.00 34.00 34.00 34.00 0.0M
2023-05-23 34.39 34.39 34.39 34.39 0.0M
2023-05-22 33.80 33.80 33.80 33.80 0.0M
2023-05-19 34.58 34.58 34.58 34.58 0.0M
2023-05-18 32.82 32.82 32.82 32.82 0.0M
2023-05-17 33.60 33.60 33.60 33.60 0.0M
2023-05-16 33.02 33.02 33.02 33.02 0.0M
2023-05-15 32.43 32.43 32.43 32.43 0.0M
2023-05-12 32.24 32.24 32.24 32.24 0.0M
2023-05-11 32.04 32.04 32.04 32.04 0.0M
2023-05-10 32.43 34.00 32.43 34.00 0.0M
2023-05-09 33.41 33.41 33.41 33.41 0.0M
2023-05-08 32.43 32.43 32.43 32.43 0.0M
2023-05-05 32.43 32.43 32.43 32.43 0.0M
2023-05-04 31.26 31.26 31.26 31.26 0.0M
2023-05-03 32.43 32.43 32.43 32.43 0.0M
2023-05-02 30.48 30.48 30.48 30.48 0.0M
2023-04-28 30.67 30.67 30.67 30.67 0.0M
2023-04-27 30.48 30.48 30.48 30.48 0.0M
2023-04-26 30.09 30.09 30.09 30.09 0.0M
2023-04-25 30.67 30.67 30.67 30.67 0.0M
2023-04-24 30.28 30.28 30.28 30.28 0.0M
2023-04-21 31.07 31.07 31.07 31.07 0.0M
2023-04-20 30.87 30.87 30.87 30.87 0.0M
2023-04-19 30.87 30.87 30.87 30.87 0.0M
2023-04-18 30.48 30.48 30.48 30.48 0.0M
2023-04-17 31.46 31.46 31.46 31.46 0.0M
2023-04-14 30.48 30.48 30.48 30.48 0.0M
2023-04-13 31.07 31.07 31.07 31.07 0.0M
2023-04-12 30.28 31.26 30.28 31.26 0.0M
2023-04-11 30.48 30.48 30.48 30.48 0.0M
2023-04-06 30.67 31.46 30.67 31.46 0.0M
2023-04-05 30.48 30.48 30.48 30.48 0.0M
2023-04-04 30.67 30.67 30.67 30.67 0.0M
2023-04-03 30.48 30.48 30.48 30.48 0.0M
2023-03-31 30.28 30.28 30.28 30.28 0.0M
2023-03-30 30.48 30.48 30.48 30.48 0.0M
2023-03-29 29.89 29.89 29.89 29.89 0.0M
2023-03-28 30.09 30.28 30.09 30.28 0.0M
2023-03-27 29.70 29.70 29.70 29.70 0.0M
2023-03-24 29.89 29.89 29.89 29.89 0.0M
2023-03-23 29.89 29.89 29.89 29.89 0.0M
2023-03-22 30.28 30.28 30.28 30.28 0.0M
2023-03-21 28.92 28.92 28.92 28.92 0.0M
2023-03-20 29.11 29.11 29.11 29.11 0.0M
2023-03-17 30.87 30.87 30.87 30.87 0.0M
2023-03-16 31.07 31.07 31.07 31.07 0.0M
2023-03-15 31.85 31.85 30.48 30.48 0.0M
2023-03-14 31.07 31.07 31.07 31.07 0.0M
2023-03-13 32.24 32.24 32.24 32.24 0.0M
2023-03-10 33.41 33.41 33.41 33.41 0.0M
2023-03-09 34.19 34.19 34.19 34.19 0.0M
2023-03-08 33.80 33.80 33.80 33.80 0.0M
2023-03-07 33.41 33.41 33.41 33.41 0.0M
2023-03-06 33.80 33.80 33.80 33.80 0.0M
2023-03-03 33.60 33.60 33.60 33.60 0.0M
2023-03-02 33.80 33.80 33.80 33.80 0.0M
2023-03-01 35.36 35.36 35.36 35.36 0.0M
2023-02-28 34.78 34.78 34.78 34.78 0.0M
2023-02-27 34.39 34.39 34.39 34.39 0.0M
2023-02-24 34.58 34.58 34.58 34.58 0.0M
2023-02-23 34.78 34.78 34.78 34.78 0.0M
2023-02-22 35.17 35.17 35.17 35.17 0.0M
2023-02-21 33.41 33.41 33.41 33.41 0.0M
2023-02-20 34.00 34.00 34.00 34.00 0.0M
2023-02-17 33.60 33.60 33.60 33.60 0.0M
2023-02-16 33.60 33.60 33.60 33.60 0.0M
2023-02-15 33.02 33.02 33.02 33.02 0.0M
2023-02-14 33.60 33.60 33.60 33.60 0.0M
2023-02-13 33.02 33.80 33.02 33.80 0.0M
2023-02-10 33.41 33.41 33.41 33.41 0.0M
2023-02-09 33.21 34.00 33.21 34.00 0.0M
2023-02-08 33.02 33.02 33.02 33.02 0.0M
2023-02-07 32.43 32.43 32.43 32.43 0.0M
2023-02-06 32.43 32.82 32.43 32.82 0.0M
2023-02-03 31.46 32.82 31.46 32.82 0.0M
2023-02-02 33.02 33.02 33.02 33.02 0.0M
2023-02-01 32.24 32.24 32.24 32.24 0.0M
2023-01-31 33.02 33.02 33.02 33.02 0.0M
2023-01-30 33.21 33.21 33.21 33.21 0.0M
2023-01-27 33.02 33.02 33.02 33.02 0.0M
2023-01-26 32.82 32.82 32.82 32.82 0.0M
2023-01-25 32.63 32.63 32.63 32.63 0.0M
2023-01-24 32.82 32.82 32.82 32.82 0.0M
2023-01-23 32.82 32.82 32.82 32.82 0.0M
2023-01-20 32.43 32.43 32.43 32.43 0.0M
2023-01-19 32.43 32.43 32.43 32.43 0.0M
2023-01-18 32.43 32.43 32.43 32.43 0.0M
2023-01-17 32.43 32.43 32.43 32.43 0.0M
2023-01-16 32.24 32.24 32.24 32.24 0.0M
2023-01-13 32.04 32.04 32.04 32.04 0.0M
2023-01-12 30.87 30.87 30.87 30.87 0.0M
2023-01-11 30.87 30.87 30.87 30.87 0.0M
2023-01-10 31.26 31.26 31.26 31.26 0.0M
2023-01-09 31.07 31.07 31.07 31.07 0.0M
2023-01-06 31.07 31.07 31.07 31.07 0.0M
2023-01-05 30.09 30.09 30.09 30.09 0.0M
2023-01-04 28.92 28.92 28.92 28.92 0.0M
2023-01-03 27.94 28.92 27.94 28.92 0.0M
2023-01-02 28.13 28.13 28.13 28.13 0.0M