汇丰控股公司

HSBC
🏛️ 德国 →
59.50
最后更新: 2025-09-29
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
2025-09-29 59.50 59.50 59.50 59.50 0.0M
2025-09-26 59.00 59.50 59.00 59.50 0.0M
2025-09-25 59.50 59.50 58.50 58.50 0.0M
2025-09-24 59.50 59.50 59.50 59.50 0.0M
2025-09-23 59.00 59.50 59.00 59.50 0.0M
2025-09-22 59.00 59.00 59.00 59.00 0.0M
2025-09-19 58.50 59.00 58.50 59.00 0.0M
2025-09-18 59.00 59.00 59.00 59.00 0.0M
2025-09-17 58.00 58.50 58.00 58.50 0.0M
2025-09-16 59.00 59.00 58.00 58.00 0.0M
2025-09-15 58.50 58.50 58.50 58.50 0.0M
2025-09-12 58.50 58.50 58.50 58.50 0.0M
2025-09-11 58.00 58.50 58.00 58.50 0.0M
2025-09-10 56.00 58.00 56.00 58.00 0.0M
2025-09-09 56.00 56.50 56.00 56.50 0.0M
2025-09-08 56.00 56.00 56.00 56.00 0.0M
2025-09-05 55.50 55.50 55.50 55.50 0.0M
2025-09-04 55.50 55.50 55.50 55.50 0.0M
2025-09-03 54.50 55.00 54.50 55.00 0.0M
2025-09-02 55.00 55.00 54.50 54.50 0.0M
2025-09-01 55.00 55.00 55.00 55.00 0.0M
2025-08-29 55.00 55.00 55.00 55.00 0.0M
2025-08-28 55.50 55.50 55.50 55.50 0.0M
2025-08-27 56.00 56.00 55.50 55.50 0.0M
2025-08-26 56.00 56.00 55.50 55.50 0.0M
2025-08-25 56.00 56.00 56.00 56.00 0.0M
2025-08-22 56.00 56.00 56.00 56.00 0.0M
2025-08-21 56.00 56.00 56.00 56.00 0.0M
2025-08-20 54.50 55.50 54.50 55.50 0.0M
2025-08-19 54.50 55.00 54.50 55.00 0.0M
2025-08-18 54.50 54.50 54.50 54.50 0.0M
2025-08-15 56.00 56.00 54.50 54.50 0.0M
2025-08-14 54.50 56.00 54.50 56.00 0.0M
2025-08-13 53.50 55.50 53.50 55.50 0.0M
2025-08-12 55.00 55.50 55.00 55.50 0.0M
2025-08-11 54.50 55.00 54.50 55.00 0.0M
2025-08-08 54.00 54.00 54.00 54.00 0.0M
2025-08-07 53.50 54.00 53.50 54.00 0.0M
2025-08-06 53.50 53.50 53.50 53.50 0.0M
2025-08-05 53.50 53.50 53.00 53.00 0.0M
2025-08-04 53.00 53.00 53.00 53.00 0.0M
2025-08-01 53.50 53.50 52.50 52.50 0.0M
2025-07-31 54.00 54.00 53.00 53.00 0.0M
2025-07-30 55.00 55.00 53.50 53.50 0.0M
2025-07-29 55.50 56.00 55.50 56.00 0.0M
2025-07-28 55.50 55.50 55.00 55.00 0.0M
2025-07-25 55.00 55.00 55.00 55.00 0.0M
2025-07-24 55.00 55.50 55.00 55.50 0.0M
2025-07-23 54.50 55.00 54.50 55.00 0.0M
2025-07-22 54.00 54.50 54.00 54.50 0.0M
2025-07-21 53.00 54.50 53.00 54.50 0.0M
2025-07-18 52.00 54.00 52.00 54.00 0.0M
2025-07-17 53.50 54.00 53.50 54.00 0.0M
2025-07-16 53.00 53.50 53.00 53.00 0.0M
2025-07-15 53.50 53.50 53.00 53.00 0.0M
2025-07-14 52.50 53.00 52.50 53.00 0.0M
2025-07-11 53.50 53.50 52.50 52.50 0.0M
2025-07-10 52.50 53.50 52.50 53.50 0.0M
2025-07-09 52.50 52.50 52.50 52.50 0.0M
2025-07-08 51.50 52.00 51.50 52.00 0.0M
2025-07-07 51.00 52.00 51.00 52.00 0.0M
2025-07-04 51.50 51.50 51.00 51.00 0.0M
2025-07-03 51.00 51.50 51.00 51.50 0.0M
2025-07-02 51.00 51.00 51.00 51.00 0.0M
2025-07-01 51.50 51.50 51.00 51.00 0.0M
2025-06-30 52.00 52.00 51.50 51.50 0.0M
2025-06-27 51.50 51.50 51.50 51.50 0.0M
2025-06-26 52.00 52.00 51.50 51.50 0.0M
2025-06-25 52.00 52.00 52.00 52.00 0.0M
2025-06-24 51.00 52.00 51.00 52.00 0.0M
2025-06-23 50.50 50.50 50.50 50.50 0.0M
2025-06-20 51.00 51.00 51.00 51.00 0.0M
2025-06-19 51.50 51.50 50.00 50.00 0.0M
2025-06-18 50.50 51.00 50.50 51.00 0.0M
2025-06-17 51.00 51.00 51.00 51.00 0.0M
2025-06-16 51.00 51.50 51.00 51.50 0.0M
2025-06-13 51.50 51.50 51.00 51.00 0.0M
2025-06-12 51.00 51.50 51.00 51.50 0.0M
2025-06-11 52.00 52.00 52.00 52.00 0.0M
2025-06-10 52.50 52.50 52.00 52.00 0.0M
2025-06-09 52.00 52.50 52.00 52.50 0.0M
2025-06-06 52.00 52.50 52.00 52.50 0.0M
2025-06-05 51.50 52.00 51.50 52.00 0.0M
2025-06-04 52.00 52.00 52.00 52.00 0.0M
2025-06-03 52.00 52.00 52.00 52.00 0.0M
2025-06-02 51.00 52.00 51.00 52.00 0.0M
2025-05-30 52.00 52.00 52.00 52.00 0.0M
2025-05-29 52.50 52.50 52.00 52.00 0.0M
2025-05-28 52.00 52.00 51.50 51.50 0.0M
2025-05-27 52.00 52.00 52.00 52.00 0.0M
2025-05-26 51.50 52.00 51.50 52.00 0.0M
2025-05-23 52.00 52.00 52.00 52.00 0.0M
2025-05-22 52.00 52.00 52.00 52.00 0.0M
2025-05-21 52.00 52.50 52.00 52.50 0.0M
2025-05-20 51.50 53.00 51.50 53.00 0.0M
2025-05-19 51.50 52.50 51.50 52.50 0.0M
2025-05-16 51.50 52.50 51.50 52.50 0.0M
2025-05-15 51.50 52.50 51.50 52.50 0.0M
2025-05-14 51.00 51.50 51.00 51.50 0.0M
2025-05-13 51.00 52.00 51.00 52.00 0.0M
2025-05-12 50.00 52.50 50.00 52.50 0.0M
2025-05-09 49.60 50.00 49.60 50.00 0.0M
2025-05-08 49.80 50.00 49.80 50.00 0.0M
2025-05-07 49.80 49.80 49.80 49.80 0.0M
2025-05-06 49.40 50.00 49.40 50.00 0.0M
2025-05-05 49.60 50.00 49.60 50.00 0.0M
2025-05-02 48.40 49.80 48.40 49.80 0.0M
2025-04-30 49.60 49.60 48.80 48.80 0.0M
2025-04-29 49.20 50.50 49.20 50.50 0.0M
2025-04-28 48.80 49.00 48.80 49.00 0.0M
2025-04-25 49.00 49.00 49.00 49.00 0.0M
2025-04-24 49.00 49.00 48.60 48.60 0.0M
2025-04-23 48.00 49.40 48.00 49.40 0.0M
2025-04-22 45.20 46.80 45.20 46.80 0.0M
2025-04-17 46.00 46.20 46.00 46.20 0.0M
2025-04-16 45.00 46.00 45.00 46.00 0.0M
2025-04-15 44.60 46.20 44.60 46.20 0.0M
2025-04-14 43.80 44.80 43.80 44.80 0.0M
2025-04-11 42.80 43.00 42.80 43.00 0.0M
2025-04-10 45.00 45.00 43.00 43.00 0.0M
2025-04-09 41.20 41.60 41.20 41.60 0.0M
2025-04-08 43.20 43.20 43.20 43.20 0.0M
2025-04-07 41.80 43.60 41.80 43.60 0.0M
2025-04-04 48.00 48.00 48.00 48.00 0.0M
2025-04-03 51.00 51.00 48.40 48.40 0.0M
2025-04-02 52.50 53.00 52.50 53.00 0.0M
2025-04-01 52.50 53.00 52.50 53.00 0.0M
2025-03-31 52.00 52.50 52.00 52.50 0.0M
2025-03-28 54.00 54.00 53.00 53.00 0.0M
2025-03-27 54.00 54.00 54.00 54.00 0.0M
2025-03-26 53.00 54.00 53.00 54.00 0.0M
2025-03-25 52.50 53.50 52.50 53.50 0.0M
2025-03-24 53.00 53.50 53.00 53.50 0.0M
2025-03-21 53.00 53.00 53.00 53.00 0.0M
2025-03-20 54.00 54.00 53.00 53.00 0.0M
2025-03-19 53.00 54.00 53.00 54.00 0.0M
2025-03-18 52.00 53.50 52.00 53.50 0.0M
2025-03-17 51.50 52.50 51.50 52.50 0.0M
2025-03-14 51.00 52.00 51.00 52.00 0.0M
2025-03-13 50.50 51.00 50.50 51.00 0.0M
2025-03-12 49.60 51.00 49.60 51.00 0.0M
2025-03-11 50.50 50.50 50.50 50.50 0.0M
2025-03-10 52.50 52.50 51.00 51.00 0.0M
2025-03-07 53.00 53.00 52.50 52.50 0.0M
2025-03-06 57.00 57.00 55.00 55.00 0.0M
2025-03-05 54.50 56.50 54.50 56.50 0.0M
2025-03-04 56.00 56.00 56.00 56.00 0.0M
2025-03-03 56.00 58.00 56.00 58.00 0.0M
2025-02-28 55.00 56.50 55.00 56.50 0.0M
2025-02-27 55.50 55.50 55.50 55.50 0.0M
2025-02-26 55.00 55.00 55.00 55.00 0.0M
2025-02-25 53.00 54.00 53.00 54.00 0.0M
2025-02-24 53.50 53.50 53.00 53.00 0.0M
2025-02-21 53.00 53.50 53.00 53.50 0.0M
2025-02-20 54.50 54.50 53.00 53.00 0.0M
2025-02-19 53.50 54.00 53.50 54.00 0.0M
2025-02-18 53.00 54.00 53.00 54.00 0.0M
2025-02-17 52.00 52.50 52.00 52.50 0.0M
2025-02-14 52.50 52.50 52.00 52.00 0.0M
2025-02-13 52.50 52.50 52.50 52.50 0.0M
2025-02-12 52.00 53.00 52.00 53.00 0.0M
2025-02-11 52.00 52.50 52.00 52.50 0.0M
2025-02-10 50.50 52.00 50.50 52.00 0.0M
2025-02-07 51.00 51.00 51.00 51.00 0.0M
2025-02-06 49.60 51.00 49.60 51.00 0.0M
2025-02-05 49.60 49.60 49.60 49.60 0.0M
2025-02-04 49.60 50.00 49.60 50.00 0.0M
2025-02-03 50.00 50.00 49.40 49.40 0.0M
2025-01-31 50.50 50.50 50.50 50.50 0.0M
2025-01-30 50.00 50.50 50.00 50.50 0.0M
2025-01-29 49.60 50.00 49.60 50.00 0.0M
2025-01-28 49.00 49.40 49.00 49.40 0.0M
2025-01-27 48.60 49.20 48.60 49.20 0.0M
2025-01-24 49.20 49.20 48.60 48.60 0.0M
2025-01-23 48.60 49.20 48.60 49.20 0.0M
2025-01-22 49.20 49.20 48.80 48.80 0.0M
2025-01-21 48.60 49.20 48.60 49.20 0.0M
2025-01-20 49.00 49.00 48.80 48.80 0.0M
2025-01-17 48.60 49.00 48.60 49.00 0.0M
2025-01-16 48.40 48.60 48.40 48.60 0.0M
2025-01-15 47.80 48.20 47.80 48.20 0.0M
2025-01-14 47.60 47.60 47.60 47.60 0.0M
2025-01-13 47.20 47.80 47.20 47.80 0.0M
2025-01-10 47.60 48.00 47.60 48.00 0.0M
2025-01-09 47.60 47.80 47.60 47.80 0.0M
2025-01-08 46.60 47.60 46.60 47.60 0.0M
2025-01-07 46.40 47.00 46.40 47.00 0.0M
2025-01-06 46.80 47.40 46.80 47.40 0.0M
2025-01-03 47.20 47.40 47.20 47.40 0.0M
2025-01-02 46.60 47.40 46.60 47.40 0.0M