汇丰控股公司

HSBC
🏛️ 德国 →
60.50
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
2025-09-30 60.50 60.50 60.50 60.50 0.0M
2025-09-26 60.00 60.00 60.00 60.00 0.0M
2025-09-25 59.00 59.00 59.00 59.00 0.0M
2025-09-24 59.50 59.50 59.50 59.50 0.0M
2025-09-23 59.50 59.50 59.50 59.50 0.0M
2025-09-19 59.00 59.50 59.00 59.50 0.0M
2025-09-18 59.00 59.00 59.00 59.00 0.0M
2025-09-17 59.00 59.00 59.00 59.00 0.0M
2025-09-16 58.50 58.50 58.50 58.50 0.0M
2025-09-15 59.50 59.50 59.50 59.50 0.0M
2025-09-12 58.50 58.50 58.50 58.50 0.0M
2025-09-11 59.00 59.00 59.00 59.00 0.0M
2025-09-10 57.00 58.50 57.00 58.50 0.0M
2025-09-09 56.00 56.00 55.50 56.00 0.0M
2025-09-08 56.00 56.00 56.00 56.00 0.0M
2025-09-05 56.00 56.00 56.00 56.00 0.0M
2025-09-04 56.00 56.00 56.00 56.00 0.0M
2025-09-03 55.00 55.00 55.00 55.00 0.0M
2025-09-02 55.00 55.00 55.00 55.00 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 56.00 56.00 0.0M
2025-08-26 56.00 56.00 56.00 56.00 0.0M
2025-08-25 56.50 56.50 56.50 56.50 0.0M
2025-08-22 56.00 56.00 56.00 56.00 0.0M
2025-08-21 56.50 56.50 56.50 56.50 0.0M
2025-08-20 55.00 55.00 55.00 55.00 0.0M
2025-08-19 55.00 55.00 55.00 55.00 0.0M
2025-08-18 54.00 54.00 53.00 53.50 0.0M
2025-08-15 55.00 55.00 55.00 55.00 0.0M
2025-08-14 56.50 56.50 56.50 56.50 0.0M
2025-08-13 57.00 57.00 57.00 57.00 0.0M
2025-08-12 56.00 56.00 56.00 56.00 0.0M
2025-08-11 55.00 55.00 55.00 55.00 0.0M
2025-08-08 54.50 54.50 53.50 53.50 0.0M
2025-08-07 54.50 54.50 54.50 54.50 0.0M
2025-08-06 54.00 54.00 54.00 54.00 0.0M
2025-08-05 54.00 54.00 54.00 54.00 0.0M
2025-08-04 53.50 54.00 53.50 53.50 0.0M
2025-08-01 53.50 53.50 53.50 53.50 0.0M
2025-07-31 53.50 53.50 53.50 53.50 0.0M
2025-07-30 54.00 54.00 54.00 54.00 0.0M
2025-07-29 56.00 56.00 56.00 56.00 0.0M
2025-07-28 56.00 56.00 56.00 56.00 0.0M
2025-07-25 55.00 55.00 55.00 55.00 0.0M
2025-07-24 55.50 55.50 55.50 55.50 0.0M
2025-07-23 55.00 55.00 55.00 55.00 0.0M
2025-07-22 54.50 54.50 54.50 54.50 0.0M
2025-07-21 54.50 54.50 54.00 54.00 0.0M
2025-07-18 54.50 54.50 54.50 54.50 0.0M
2025-07-17 54.00 54.50 54.00 54.50 0.0M
2025-07-16 53.50 53.50 53.50 53.50 0.0M
2025-07-15 53.50 53.50 53.50 53.50 0.0M
2025-07-14 54.00 54.00 54.00 54.00 0.0M
2025-07-11 53.50 53.50 52.50 52.50 0.0M
2025-07-10 53.50 53.50 53.50 53.50 0.0M
2025-07-09 52.50 52.50 52.50 52.50 0.0M
2025-07-08 52.00 52.50 52.00 52.50 0.0M
2025-07-07 52.00 52.00 52.00 52.00 0.0M
2025-07-04 51.50 51.50 51.50 51.50 0.0M
2025-07-03 52.00 52.00 52.00 52.00 0.0M
2025-07-02 51.00 51.00 51.00 51.00 0.0M
2025-07-01 52.00 52.00 51.00 51.00 0.0M
2025-06-30 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 51.00 51.00 51.00 51.00 0.0M
2025-06-20 51.50 51.50 51.50 51.50 0.0M
2025-06-17 50.50 51.00 50.50 51.00 0.0M
2025-06-16 51.50 51.50 51.50 51.50 0.0M
2025-06-13 51.50 51.50 51.00 51.00 0.0M
2025-06-11 52.00 52.00 52.00 52.00 0.0M
2025-06-06 52.50 52.50 52.50 52.50 0.0M
2025-06-03 52.00 52.00 52.00 52.00 0.0M
2025-06-02 52.00 52.50 52.00 52.00 0.0M
2025-05-30 52.00 52.00 52.00 52.00 0.0M
2025-05-29 52.50 52.50 52.50 52.50 0.0M
2025-05-26 52.00 52.00 52.00 52.00 0.0M
2025-05-23 53.00 53.00 53.00 53.00 0.0M
2025-05-22 52.50 52.50 52.50 52.50 0.0M
2025-05-21 53.00 53.00 53.00 53.00 0.0M
2025-05-19 51.50 52.50 51.50 52.50 0.0M
2025-05-16 52.50 52.50 52.50 52.50 0.0M
2025-05-14 51.50 51.50 51.50 51.50 0.0M
2025-05-12 53.00 53.00 52.00 53.00 0.0M
2025-05-09 50.50 50.50 50.50 50.50 0.0M
2025-05-08 50.50 50.50 50.50 50.50 0.0M
2025-05-07 49.80 49.80 49.80 49.80 0.0M
2025-05-06 50.00 50.50 50.00 50.50 0.0M
2025-05-05 50.00 50.50 49.60 50.50 0.0M
2025-05-02 49.20 49.60 49.00 49.00 0.0M
2025-04-30 48.80 48.80 48.60 48.60 0.0M
2025-04-29 50.50 50.50 50.50 50.50 0.0M
2025-04-25 49.40 49.40 49.20 49.20 0.0M
2025-04-24 48.80 48.80 48.80 48.80 0.0M
2025-04-23 48.40 49.60 48.40 49.60 0.0M
2025-04-22 45.80 45.80 45.80 45.80 0.0M
2025-04-17 46.60 46.60 46.60 46.60 0.0M
2025-04-16 45.60 46.00 45.60 46.00 0.0M
2025-04-15 45.60 46.60 45.60 46.60 0.0M
2025-04-14 44.80 44.80 44.80 44.80 0.0M
2025-04-10 45.40 45.40 44.40 44.80 0.0M
2025-04-09 41.40 45.40 41.40 45.40 0.0M
2025-04-08 43.40 44.40 43.00 43.00 0.0M
2025-04-07 42.40 44.20 42.40 44.20 0.0M
2025-04-04 47.60 47.60 44.40 45.20 0.0M
2025-04-03 48.80 48.80 48.80 48.80 0.0M
2025-04-01 53.50 53.50 52.50 52.50 0.0M
2025-03-31 52.50 53.00 52.50 53.00 0.0M
2025-03-28 54.00 54.00 54.00 54.00 0.0M
2025-03-27 54.00 54.00 54.00 54.00 0.0M
2025-03-26 53.50 54.50 53.50 54.50 0.0M
2025-03-25 53.00 54.00 53.00 54.00 0.0M
2025-03-24 53.00 54.00 53.00 54.00 0.0M
2025-03-20 54.50 54.50 54.50 54.50 0.0M
2025-03-19 53.50 54.00 53.50 54.00 0.0M
2025-03-18 53.50 54.00 53.50 54.00 0.0M
2025-03-17 53.00 53.00 53.00 53.00 0.0M
2025-03-13 50.50 51.50 49.20 51.50 0.0M
2025-03-12 51.00 51.00 51.00 51.00 0.0M
2025-03-11 51.00 51.00 51.00 51.00 0.0M
2025-03-10 52.50 52.50 52.50 52.50 0.0M
2025-03-05 54.50 56.50 54.50 56.50 0.0M
2025-03-04 57.00 57.00 56.50 56.50 0.0M
2025-03-03 56.50 58.50 56.50 58.00 0.0M
2025-02-28 57.00 57.00 57.00 57.00 0.0M
2025-02-27 55.50 56.50 55.50 56.50 0.0M
2025-02-25 53.00 53.00 53.00 53.00 0.0M
2025-02-24 54.00 54.00 53.50 53.50 0.0M
2025-02-21 54.00 54.00 54.00 54.00 0.0M
2025-02-20 53.50 53.50 53.50 53.50 0.0M
2025-02-19 54.50 55.00 54.50 55.00 0.0M
2025-02-18 53.50 54.50 53.50 54.50 0.0M
2025-02-17 52.50 52.50 52.50 52.50 0.0M
2025-02-14 52.00 52.00 52.00 52.00 0.0M
2025-02-13 53.00 53.00 53.00 53.00 0.0M
2025-02-11 52.50 53.00 52.50 53.00 0.0M
2025-02-10 50.50 52.50 50.00 52.50 0.0M
2025-02-07 51.50 51.50 51.50 51.50 0.0M
2025-02-05 50.00 50.00 49.80 49.80 0.0M
2025-02-04 49.40 49.40 49.40 49.40 0.0M
2025-02-03 51.50 51.50 51.50 51.50 0.0M
2025-01-31 51.00 51.00 51.00 51.00 0.0M
2025-01-30 51.00 51.00 51.00 51.00 0.0M
2025-01-29 50.50 50.50 50.50 50.50 0.0M
2025-01-28 49.60 49.80 49.60 49.80 0.0M
2025-01-27 49.20 49.40 49.20 49.40 0.0M
2025-01-24 48.80 48.80 48.80 48.80 0.0M
2025-01-23 49.20 49.60 49.00 49.60 0.0M
2025-01-22 49.20 49.20 49.20 49.20 0.0M
2025-01-21 49.20 49.40 49.20 49.40 0.0M
2025-01-20 49.20 49.20 49.00 49.20 0.0M
2025-01-17 49.20 49.20 49.20 49.20 0.0M
2025-01-16 49.00 49.00 49.00 49.00 0.0M
2025-01-14 48.00 48.00 48.00 48.00 0.0M
2025-01-13 47.20 47.20 47.00 47.00 0.0M
2025-01-10 47.60 48.60 47.40 48.60 0.0M
2025-01-07 46.80 47.40 46.80 47.40 0.0M
2025-01-06 47.80 47.80 47.60 47.60 0.0M
2025-01-02 47.00 47.00 47.00 47.00 0.0M