恒生银行

0011
🏛️ 香港 →
108.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 105.00 105.00 104.50 104.50 0.3K
09:35 104.40 104.60 104.20 104.60 0.0K
09:40 104.50 104.90 104.50 104.90 0.0K
09:45 105.00 105.20 104.90 105.20 0.0K
09:50 105.30 105.40 105.20 105.30 0.0K
09:55 105.40 105.40 105.00 105.00 0.0K
10:10 105.10 105.10 105.00 105.00 0.0K
10:15 105.10 105.10 105.00 105.10 0.0K
10:20 105.20 105.40 105.10 105.30 0.0K
10:25 105.20 105.40 105.20 105.40 0.0K
10:30 105.50 105.50 105.30 105.40 0.0K
10:35 105.30 105.50 105.30 105.30 0.0K
10:40 105.40 105.50 105.40 105.50 0.0K
10:45 105.60 105.80 105.60 105.70 0.0K
10:50 105.80 105.80 105.60 105.70 0.0K
10:55 105.80 106.00 105.80 105.90 0.0K
11:00 105.80 105.90 105.80 105.90 0.0K
11:10 106.00 106.00 105.90 105.90 0.0K
11:35 106.00 106.20 106.00 106.10 0.0K
11:40 106.20 106.30 106.20 106.30 0.0K
11:45 106.30 106.40 106.20 106.30 0.0K
11:50 106.20 106.30 106.20 106.30 0.0K
11:55 106.20 106.20 106.00 106.00 0.0K
12:30 105.90 105.90 105.90 105.90 0.0K
13:00 106.00 113.30 106.00 112.90 8.6K
13:05 112.80 112.80 110.30 110.30 2.2K
13:10 110.20 110.20 109.10 109.40 0.3K
13:15 109.10 109.20 108.60 108.60 0.0K
13:20 108.50 108.50 108.20 108.40 0.3K
13:25 108.30 109.10 108.20 109.00 0.0K
13:30 109.10 109.10 108.70 108.80 0.0K
13:35 108.90 109.00 108.60 108.80 0.3K
13:40 108.90 109.80 108.80 109.80 0.9K
13:45 109.70 109.70 109.30 109.30 0.0K
13:50 109.20 109.20 109.20 109.20 0.3K
13:55 109.20 109.20 109.20 109.20 1.3K
14:20 109.10 109.20 109.10 109.20 6.8K
14:45 109.30 109.30 109.20 109.20 0.0K
14:50 109.10 109.20 109.10 109.10 0.0K
14:55 108.90 109.10 108.90 109.00 0.0K
15:00 108.90 108.90 108.60 108.80 0.0K
15:05 108.90 108.90 108.40 108.90 0.0K
15:10 108.80 108.80 108.60 108.60 0.0K
15:15 108.50 108.50 108.00 108.10 1.8K
15:25 108.20 108.40 108.20 108.30 0.0K
15:30 108.20 108.40 108.20 108.40 0.0K
15:35 108.30 108.30 108.30 108.30 0.0K
15:45 108.40 108.40 108.40 108.40 0.0K
15:50 108.20 108.20 108.20 108.20 0.0K
15:55 108.30 108.40 108.10 108.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 105.00 113.30 104.50 108.30 0.0M
2025-09-25 107.30 107.30 105.10 105.20 0.0M
2025-09-24 108.70 108.70 108.20 108.30 0.0M
2025-09-23 107.50 108.10 107.50 108.10 0.0M
2025-09-22 108.80 108.80 107.10 107.10 0.0M
2025-09-19 107.30 108.80 107.30 108.40 0.0M
2025-09-18 108.50 108.80 108.40 108.40 0.0M
2025-09-17 108.90 108.90 108.40 108.80 0.0M
2025-09-16 109.10 109.10 108.60 108.60 0.0M
2025-09-15 109.30 109.50 109.00 109.10 0.0M
2025-09-12 109.00 109.40 109.00 109.20 0.0M
2025-09-11 108.60 108.60 108.60 108.60 0.0M
2025-09-10 107.00 108.90 107.00 108.50 0.0M
2025-09-09 104.90 106.30 104.90 105.80 0.0M
2025-09-08 104.40 105.20 104.40 104.90 0.0M
2025-09-05 104.10 104.30 104.10 104.20 0.0M
2025-09-04 103.90 104.00 103.60 103.70 0.1M
2025-09-03 103.60 103.60 103.50 103.50 0.0M
2025-09-02 102.00 102.00 101.90 103.40 0.0M
2025-09-01 102.50 102.50 102.20 102.40 0.0M
2025-08-29 102.80 102.80 102.10 102.10 0.0M
2025-08-28 102.50 103.30 102.50 103.10 0.0M
2025-08-27 102.80 102.90 102.60 102.80 0.0M
2025-08-26 103.90 103.90 102.50 102.50 0.0M
2025-08-25 104.10 104.10 103.80 103.70 0.0M
2025-08-22 104.00 104.00 103.40 103.80 0.0M
2025-08-21 103.20 103.70 103.00 103.00 0.0M
2025-08-20 102.60 103.50 102.60 103.20 0.0M
2025-08-19 103.20 103.20 102.90 102.90 0.0M
2025-08-18 103.70 103.70 103.50 103.60 0.0M
2025-08-15 103.60 103.70 103.40 104.10 0.0M
2025-08-14 105.10 105.10 103.80 103.90 0.0M
2025-08-13 105.30 105.50 104.80 104.80 0.0M
2025-08-12 105.50 105.50 105.30 105.30 0.0M
2025-08-11 105.70 106.20 105.60 106.20 0.0M
2025-08-08 104.40 104.80 104.40 104.80 0.0M
2025-08-07 104.50 105.00 104.50 104.70 0.0M
2025-08-06 103.80 103.90 103.40 103.70 0.0M
2025-08-05 104.00 104.00 103.70 103.80 0.0M
2025-08-04 103.00 104.00 103.00 104.00 0.0M
2025-08-01 103.40 103.80 103.40 103.90 0.0M
2025-07-31 103.50 105.20 102.00 105.20 0.0M
2025-07-30 111.20 111.20 103.90 104.10 0.1M
2025-07-29 112.50 112.50 112.00 112.00 0.0M
2025-07-28 112.40 112.50 112.40 112.60 0.0M
2025-07-25 111.00 113.00 111.00 112.70 0.0M
2025-07-24 110.20 111.50 110.00 111.40 0.0M
2025-07-23 111.50 111.50 110.40 110.40 0.0M
2025-07-22 112.40 112.40 111.50 111.50 0.0M
2025-07-21 112.60 112.90 112.60 112.80 0.0M
2025-07-18 112.10 112.10 111.50 112.00 0.0M
2025-07-17 112.30 112.30 111.60 111.60 0.0M
2025-07-16 113.80 114.00 112.70 112.80 0.0M
2025-07-15 113.00 113.50 112.40 112.40 0.0M
2025-07-14 111.00 111.00 110.20 110.20 0.0M
2025-07-11 110.90 112.40 110.90 111.00 0.0M
2025-07-10 108.60 110.50 108.60 110.40 0.0M
2025-07-09 109.60 109.60 109.60 110.10 0.0M
2025-07-08 109.00 110.50 109.00 110.00 0.0M
2025-07-07 108.10 108.20 108.10 108.20 0.0M
2025-07-04 107.00 107.10 107.00 107.60 0.0M
2025-07-03 108.50 108.50 107.50 108.00 0.0M
2025-07-02 108.40 108.40 108.40 108.00 0.0M
2025-06-30 107.10 108.00 107.10 107.50 0.0M
2025-06-27 108.30 108.30 107.10 107.60 0.0M
2025-06-26 108.50 109.10 108.50 108.70 0.0M
2025-06-25 108.00 109.20 108.00 108.20 0.0M
2025-06-24 107.00 107.30 106.90 107.30 0.0M
2025-06-23 103.70 105.00 103.70 104.70 0.0M
2025-06-20 103.00 103.00 102.30 102.90 0.0M
2025-06-19 104.10 104.10 103.40 103.40 0.0M
2025-06-18 104.40 104.80 104.40 104.80 0.0M
2025-06-17 104.80 104.80 104.40 104.50 0.0M
2025-06-16 104.00 104.30 104.00 104.80 0.0M
2025-06-13 104.80 104.80 104.80 104.80 0.0M
2025-06-12 106.30 106.40 105.20 104.60 0.0M
2025-06-11 106.00 107.00 106.00 106.00 0.0M
2025-06-10 105.80 105.80 105.50 105.50 0.0M
2025-06-09 104.20 105.90 104.10 105.80 0.0M
2025-06-06 104.30 104.30 103.50 103.50 0.0M
2025-06-05 103.00 104.20 103.00 103.70 0.0M
2025-06-04 103.00 103.00 102.70 103.00 0.0M
2025-06-03 102.00 103.20 102.00 102.70 0.0M
2025-06-02 99.85 99.85 99.80 100.50 0.0M
2025-05-30 100.10 100.50 100.10 100.30 0.0M
2025-05-29 99.40 100.20 99.40 100.20 0.0M
2025-05-28 99.70 99.70 99.30 99.45 0.0M
2025-05-27 100.00 100.00 100.00 100.10 0.0M
2025-05-26 100.00 100.10 99.50 99.80 0.0M
2025-05-23 100.60 100.60 100.50 100.10 0.0M
2025-05-22 100.90 101.00 100.60 100.60 0.0M
2025-05-21 101.10 102.00 101.00 101.00 0.0M
2025-05-20 101.30 101.30 100.40 101.10 0.0M
2025-05-19 98.70 100.40 98.50 100.20 0.0M
2025-05-16 100.20 100.20 98.40 98.85 0.0M
2025-05-15 103.00 103.10 101.80 102.10 0.0M
2025-05-14 102.00 102.70 102.00 102.80 0.0M
2025-05-13 102.90 103.50 102.90 103.40 0.0M
2025-05-12 103.30 103.60 102.90 102.90 0.0M
2025-05-09 102.60 102.60 101.70 102.00 0.0M
2025-05-08 102.50 102.50 101.20 101.20 0.0M
2025-05-07 102.80 103.00 102.40 102.60 0.0M
2025-05-06 102.00 102.60 102.00 102.30 0.0M
2025-05-02 100.90 101.50 100.90 100.90 0.0M
2025-04-30 100.00 102.00 99.75 101.40 0.0M
2025-04-29 98.60 99.60 98.55 98.75 0.0M
2025-04-28 98.80 98.80 98.80 98.80 0.0M
2025-04-25 98.00 99.80 98.00 98.45 0.1M
2025-04-24 97.50 97.60 97.15 97.50 0.0M
2025-04-23 96.70 97.55 96.70 97.20 0.0M
2025-04-22 94.50 95.05 93.95 95.05 0.0M
2025-04-17 93.50 93.60 93.50 93.65 0.0M
2025-04-16 93.75 93.90 93.55 93.75 0.0M
2025-04-15 93.70 93.70 93.30 93.50 0.0M
2025-04-14 93.30 93.40 92.70 93.30 0.0M
2025-04-11 91.00 91.00 89.50 90.85 0.0M
2025-04-10 92.20 92.40 91.00 91.50 0.0M
2025-04-09 89.00 89.00 88.00 88.85 0.0M
2025-04-08 92.65 92.65 89.50 89.50 0.1M
2025-04-07 95.60 95.60 92.10 92.20 0.1M
2025-04-03 99.00 99.05 98.65 99.00 0.0M
2025-04-02 99.50 100.30 99.50 100.30 0.1M
2025-04-01 99.20 99.20 98.80 99.00 0.0M
2025-03-31 98.90 98.90 98.20 98.45 0.0M
2025-03-28 100.00 100.00 97.50 98.30 0.0M
2025-03-27 98.45 99.80 98.45 99.65 0.0M
2025-03-26 97.60 98.40 97.60 98.65 0.0M
2025-03-25 98.00 98.00 97.10 97.50 0.1M
2025-03-24 98.40 98.40 97.50 97.90 0.0M
2025-03-21 99.05 99.05 97.80 98.60 0.0M
2025-03-20 101.50 101.50 100.40 100.40 0.0M
2025-03-19 101.60 101.70 100.90 101.40 0.0M
2025-03-18 100.20 100.80 100.00 100.70 0.0M
2025-03-17 99.60 100.00 99.10 99.15 0.0M
2025-03-14 100.20 100.40 100.00 99.90 0.0M
2025-03-13 99.75 100.20 99.00 99.30 0.0M
2025-03-12 99.75 99.80 99.05 99.70 0.0M
2025-03-11 100.00 100.50 99.85 100.50 0.0M
2025-03-10 100.80 101.20 100.70 101.20 0.0M
2025-03-07 100.00 100.20 99.80 99.70 0.0M
2025-03-06 100.90 101.10 100.20 100.20 0.0M
2025-03-05 100.40 101.30 99.50 100.10 0.0M
2025-03-04 99.95 99.95 98.70 99.30 0.0M
2025-03-03 103.00 103.80 103.00 103.00 0.0M
2025-02-28 102.70 102.90 102.10 102.40 0.0M
2025-02-27 102.60 104.00 102.60 103.50 0.0M
2025-02-26 101.70 103.00 101.70 102.70 0.0M
2025-02-25 100.50 101.70 100.00 101.30 0.0M
2025-02-24 99.80 103.00 99.80 101.80 0.0M
2025-02-21 98.20 99.80 98.20 99.20 0.0M
2025-02-20 93.80 97.35 93.80 97.30 0.0M
2025-02-19 97.05 98.35 92.00 94.05 0.1M
2025-02-18 97.30 97.70 97.00 97.70 0.0M
2025-02-17 94.65 97.70 94.65 97.70 0.0M
2025-02-14 95.70 95.80 95.00 95.05 0.0M
2025-02-13 96.05 96.75 95.40 95.40 0.0M
2025-02-12 94.20 97.00 94.20 96.80 0.0M
2025-02-11 92.60 93.45 92.60 93.45 0.0M
2025-02-10 93.00 93.30 92.60 93.00 0.0M
2025-02-07 93.00 93.00 92.45 92.60 0.0M
2025-02-06 92.05 92.50 91.70 92.45 0.0M
2025-02-05 92.10 92.90 91.50 91.50 0.0M
2025-02-04 93.00 93.10 91.95 92.50 0.0M
2025-02-03 89.70 91.60 89.55 91.60 0.0M
2025-01-28 91.45 91.55 90.90 91.30 0.0M
2025-01-27 89.50 92.00 89.50 91.30 0.1M
2025-01-24 89.00 89.00 89.00 88.95 0.0M
2025-01-23 88.75 88.90 88.35 88.35 0.0M
2025-01-22 88.25 88.35 88.00 88.35 0.0M
2025-01-21 88.50 88.60 88.50 88.50 0.0M
2025-01-20 89.10 89.30 88.90 89.00 0.0M
2025-01-17 88.60 88.90 88.45 88.45 0.0M
2025-01-16 88.40 88.70 88.00 88.45 0.0M
2025-01-15 87.60 87.65 87.50 87.55 0.0M
2025-01-14 86.80 87.45 86.70 87.40 0.0M
2025-01-13 86.50 86.50 86.00 86.45 0.0M
2025-01-10 86.80 86.95 86.60 86.85 0.0M
2025-01-09 87.00 87.35 87.00 87.15 0.0M
2025-01-08 87.30 87.45 87.00 87.05 0.0M
2025-01-07 88.00 88.30 87.30 87.75 0.0M
2025-01-06 88.00 88.50 87.70 88.30 0.0M
2025-01-03 89.15 89.40 89.00 89.30 0.0M
2025-01-02 90.00 90.00 88.45 88.90 0.0M