恒生银行

0011
🏛️ 香港 →
118.20
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
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
2021-12-31 144.20 144.80 142.70 142.70 0.5M
2021-12-30 144.00 144.90 143.70 144.50 0.4M
2021-12-29 145.00 145.00 143.80 144.90 0.5M
2021-12-28 143.70 144.60 143.30 144.60 0.7M
2021-12-24 143.00 144.00 142.70 143.80 0.2M
2021-12-23 143.50 143.50 141.70 142.90 0.5M
2021-12-22 141.90 142.90 141.50 142.80 0.5M
2021-12-21 145.00 145.00 141.50 141.90 1.1M
2021-12-20 144.00 145.20 143.00 144.20 1.3M
2021-12-17 143.90 145.50 143.10 143.80 2.4M
2021-12-16 145.50 145.60 144.30 144.80 1.1M
2021-12-15 142.90 145.60 142.00 145.40 1.8M
2021-12-14 143.60 144.70 142.00 142.60 0.9M
2021-12-13 145.20 145.20 143.00 144.90 1.2M
2021-12-10 144.70 146.70 143.90 145.30 1.0M
2021-12-09 144.20 145.30 142.90 144.90 1.2M
2021-12-08 143.00 143.60 142.00 142.90 0.5M
2021-12-07 143.30 144.00 142.00 143.60 1.0M
2021-12-06 143.00 144.90 142.40 144.30 1.6M
2021-12-03 141.90 143.00 140.20 142.90 1.3M
2021-12-02 140.00 141.80 139.30 141.40 1.1M
2021-12-01 138.00 140.40 137.70 140.00 1.5M
2021-11-30 140.30 141.20 136.20 138.00 4.2M
2021-11-29 143.00 143.00 140.60 140.90 1.1M
2021-11-26 145.00 145.80 142.60 143.00 1.3M
2021-11-25 145.60 145.60 143.50 145.20 0.7M
2021-11-24 144.00 146.70 144.00 145.60 1.1M
2021-11-23 142.70 144.40 141.80 144.00 0.9M
2021-11-22 142.50 143.10 142.00 142.80 1.7M
2021-11-19 143.80 144.60 142.30 143.20 1.3M
2021-11-18 144.00 145.30 143.60 144.10 1.2M
2021-11-17 145.40 146.00 144.80 145.00 1.2M
2021-11-16 145.20 146.80 144.60 145.70 0.8M
2021-11-15 144.20 145.50 143.60 145.50 0.6M
2021-11-12 146.30 146.70 143.30 144.20 2.4M
2021-11-11 143.80 146.40 143.80 146.30 0.8M
2021-11-10 145.60 145.60 141.60 145.40 1.9M
2021-11-09 148.40 148.40 145.30 145.70 0.9M
2021-11-08 147.70 148.70 147.20 148.40 0.8M
2021-11-05 146.80 147.70 145.80 147.70 1.1M
2021-11-04 148.10 148.40 146.40 147.30 0.8M
2021-11-03 148.00 148.90 146.40 147.70 0.9M
2021-11-02 149.10 149.10 146.70 147.70 0.9M
2021-11-01 147.50 149.00 146.60 148.00 1.0M
2021-10-29 147.70 148.00 146.10 148.00 1.3M
2021-10-28 147.40 147.90 146.10 146.80 1.4M
2021-10-27 146.10 147.40 145.30 147.40 0.8M
2021-10-26 146.40 146.90 145.20 146.60 0.5M
2021-10-25 145.80 146.40 145.00 145.90 0.6M
2021-10-22 145.20 147.80 144.70 145.80 0.7M
2021-10-21 144.00 145.40 143.80 145.20 0.7M
2021-10-20 145.90 146.80 144.20 144.80 1.1M
2021-10-19 147.20 148.30 145.50 145.80 0.6M
2021-10-18 148.80 148.80 146.40 148.30 1.3M
2021-10-15 145.40 148.40 143.10 148.30 2.8M
2021-10-12 143.80 144.30 141.10 144.20 1.7M
2021-10-11 141.10 143.70 140.30 143.60 2.1M
2021-10-08 139.00 142.50 138.10 141.80 2.4M
2021-10-07 137.30 139.00 137.20 139.00 1.0M
2021-10-06 135.80 136.80 133.50 136.70 1.3M
2021-10-05 132.10 135.40 132.10 135.30 0.8M
2021-10-04 131.70 133.90 131.00 133.90 1.2M
2021-09-30 134.30 135.40 133.10 133.60 1.6M
2021-09-29 131.50 135.50 131.00 135.00 1.8M
2021-09-28 133.20 133.60 132.20 132.30 1.4M
2021-09-27 133.60 134.50 132.50 133.20 0.7M
2021-09-24 135.00 136.00 132.00 132.10 0.9M
2021-09-23 133.50 134.60 132.20 133.80 1.3M
2021-09-21 133.70 134.50 131.80 133.50 2.0M
2021-09-20 136.20 136.50 132.00 132.60 2.4M
2021-09-17 138.50 138.80 136.30 136.60 1.9M
2021-09-16 138.90 138.90 136.80 137.00 1.2M
2021-09-15 140.50 140.50 138.00 138.10 1.4M
2021-09-14 139.60 140.90 138.00 138.30 1.0M
2021-09-13 139.90 140.90 138.40 139.60 0.6M
2021-09-10 138.70 140.10 138.40 139.90 0.9M
2021-09-09 138.80 139.10 137.70 138.50 1.1M
2021-09-08 137.50 139.20 136.50 139.10 1.7M
2021-09-07 139.90 140.60 137.70 138.10 1.6M
2021-09-06 140.20 141.00 139.40 140.10 1.5M
2021-09-03 139.50 141.80 139.50 140.20 1.5M
2021-09-02 140.20 140.90 139.50 140.40 0.9M
2021-09-01 139.20 142.00 138.40 141.40 1.3M
2021-08-31 140.90 141.00 138.00 139.20 2.8M
2021-08-30 140.90 141.80 140.00 141.30 0.9M
2021-08-27 141.00 141.20 140.30 140.90 0.6M
2021-08-26 141.00 141.30 140.20 141.20 0.9M
2021-08-25 142.60 142.70 141.20 141.30 1.0M
2021-08-24 143.40 144.20 142.00 142.60 1.2M
2021-08-23 144.40 145.70 143.80 144.10 0.9M
2021-08-20 144.00 144.80 143.10 143.80 1.0M
2021-08-19 145.70 145.80 143.00 143.30 1.3M
2021-08-18 147.50 147.50 145.10 145.70 1.9M
2021-08-17 147.80 148.40 146.50 146.70 1.2M
2021-08-16 147.30 147.40 146.10 146.90 0.9M
2021-08-13 146.80 147.80 146.20 147.50 0.6M
2021-08-12 147.80 149.30 147.30 148.80 1.1M
2021-08-11 146.60 148.00 146.60 147.80 1.6M
2021-08-10 147.00 147.50 146.00 147.30 1.0M
2021-08-09 146.70 148.80 146.70 147.50 1.3M
2021-08-06 148.50 148.90 146.50 146.90 1.4M
2021-08-05 148.40 149.50 147.50 148.00 1.6M
2021-08-04 149.10 151.00 148.80 149.50 0.8M
2021-08-03 149.00 149.30 147.50 149.30 1.4M
2021-08-02 148.10 151.80 148.10 150.00 1.0M
2021-07-30 148.70 150.00 147.20 149.10 2.5M
2021-07-29 150.20 151.40 149.10 150.00 1.4M
2021-07-28 153.00 153.00 150.20 151.60 1.7M
2021-07-27 150.90 153.70 149.30 150.60 2.8M
2021-07-26 149.50 152.30 148.90 151.10 1.5M
2021-07-23 151.20 151.20 149.90 149.90 0.7M
2021-07-22 150.20 152.00 149.40 151.50 1.1M
2021-07-21 150.20 151.00 148.50 149.30 1.1M
2021-07-20 149.60 150.90 149.20 149.50 2.1M
2021-07-19 152.40 152.70 150.50 151.00 1.6M
2021-07-16 153.90 154.30 152.80 152.80 1.0M
2021-07-15 153.40 155.90 152.90 153.90 0.9M
2021-07-14 154.00 154.80 152.20 154.10 1.3M
2021-07-13 153.60 155.30 153.10 155.10 1.4M
2021-07-12 152.60 154.00 151.60 153.10 0.9M
2021-07-09 153.00 154.20 152.20 152.50 1.3M
2021-07-08 155.60 155.60 152.40 152.90 1.5M
2021-07-07 156.90 157.00 153.00 155.00 1.9M
2021-07-06 156.00 157.30 155.00 157.30 0.9M
2021-07-05 153.30 157.70 153.30 156.90 1.2M
2021-07-02 157.30 157.30 154.00 155.70 1.3M
2021-06-30 155.00 156.50 154.00 155.10 1.6M
2021-06-29 155.00 155.40 153.90 155.00 1.5M
2021-06-28 154.50 155.60 153.50 155.50 0.8M
2021-06-25 153.40 155.50 153.20 154.50 0.9M
2021-06-24 153.20 155.50 153.10 153.90 1.3M
2021-06-23 151.70 154.50 151.60 153.90 1.5M
2021-06-22 150.50 153.50 150.50 151.80 1.4M
2021-06-21 154.80 154.80 150.60 151.20 3.2M
2021-06-18 155.00 158.20 155.00 156.30 2.2M
2021-06-17 157.60 158.60 157.40 157.80 0.9M
2021-06-16 157.90 159.50 157.10 159.40 1.2M
2021-06-15 158.80 159.70 157.70 158.70 1.0M
2021-06-11 159.00 159.90 158.10 159.20 0.8M
2021-06-10 160.50 161.40 158.60 159.00 1.1M
2021-06-09 161.50 162.50 160.10 160.80 0.8M
2021-06-08 160.50 161.50 159.70 161.10 0.8M
2021-06-07 160.10 161.70 158.10 160.70 1.7M
2021-06-04 160.10 160.10 158.60 159.30 1.3M
2021-06-03 161.70 162.20 159.50 160.30 1.4M
2021-06-02 162.90 164.50 161.40 162.30 1.0M
2021-06-01 161.60 162.60 160.60 162.60 0.9M
2021-05-31 163.50 164.90 161.10 161.20 1.8M
2021-05-28 161.60 166.70 161.60 165.20 4.4M
2021-05-27 161.60 163.00 160.50 160.60 3.5M
2021-05-26 162.40 163.00 161.00 161.60 1.4M
2021-05-25 160.90 162.90 160.90 162.40 1.4M
2021-05-24 160.60 161.50 159.50 160.90 0.9M
2021-05-21 159.60 159.90 158.20 159.90 1.1M
2021-05-20 158.80 159.80 157.60 159.00 1.2M
2021-05-18 159.70 161.80 158.90 160.60 1.1M
2021-05-17 158.80 160.00 158.50 159.00 0.7M
2021-05-14 159.80 160.00 158.80 159.80 0.9M
2021-05-13 156.40 159.00 156.40 158.40 1.6M
2021-05-12 158.00 160.00 156.80 159.70 1.7M
2021-05-11 162.50 162.50 157.70 158.60 2.3M
2021-05-10 161.50 162.70 160.50 162.50 2.2M
2021-05-07 160.00 163.00 159.60 162.30 2.6M
2021-05-06 158.00 160.50 157.40 160.30 2.6M
2021-05-05 152.70 158.00 152.20 157.30 3.7M
2021-05-04 149.90 152.70 149.90 152.10 1.1M
2021-05-03 152.50 152.50 149.00 150.10 1.8M
2021-04-30 153.80 153.80 151.70 152.50 1.1M
2021-04-29 152.30 154.30 152.00 153.60 1.3M
2021-04-28 151.00 152.00 150.90 152.00 1.0M
2021-04-27 149.50 151.40 149.50 151.20 1.1M
2021-04-26 150.30 151.00 149.10 150.40 0.5M
2021-04-23 151.00 151.50 148.80 150.30 1.8M
2021-04-22 151.00 151.90 150.10 151.00 1.3M
2021-04-21 151.10 152.00 150.10 150.70 1.1M
2021-04-20 152.40 152.90 151.40 152.80 1.3M
2021-04-19 151.80 152.60 151.40 152.40 1.3M
2021-04-16 152.10 152.70 151.00 151.90 1.0M
2021-04-15 152.20 152.50 151.20 152.30 0.8M
2021-04-14 152.80 153.80 151.60 152.50 1.0M
2021-04-13 151.40 154.10 150.30 152.80 1.3M
2021-04-12 152.70 153.00 150.70 151.40 1.0M
2021-04-09 153.00 154.50 152.00 153.70 1.8M
2021-04-08 150.80 153.00 150.80 152.70 1.3M
2021-04-07 150.60 152.00 150.00 151.80 1.7M
2021-04-01 151.10 151.40 149.60 150.70 1.6M
2021-03-31 152.30 152.30 150.50 150.50 1.7M
2021-03-30 152.30 152.30 149.70 150.50 1.2M
2021-03-29 148.20 150.60 147.80 150.60 1.0M
2021-03-26 151.00 151.50 148.50 148.80 2.5M
2021-03-25 146.60 150.00 146.00 150.00 1.9M
2021-03-24 149.60 149.60 147.00 147.90 2.8M
2021-03-23 149.50 150.60 148.40 149.40 1.6M
2021-03-22 150.00 151.60 150.00 150.40 0.8M
2021-03-19 151.00 154.50 150.30 151.30 5.1M
2021-03-18 151.10 151.90 150.20 151.30 1.5M
2021-03-17 152.30 152.30 149.50 150.90 1.9M
2021-03-16 152.90 153.00 151.00 152.00 1.2M
2021-03-15 151.00 152.80 150.30 152.00 1.9M
2021-03-12 152.40 152.40 150.00 151.40 2.4M
2021-03-11 151.70 154.00 151.10 152.40 2.0M
2021-03-10 152.00 152.00 148.50 151.10 2.0M
2021-03-09 151.20 153.50 150.50 151.70 2.8M
2021-03-08 148.50 150.90 147.20 149.10 2.6M
2021-03-05 151.40 152.40 149.70 152.00 1.5M
2021-03-04 148.40 152.00 148.40 152.00 2.0M
2021-03-03 147.80 151.30 147.30 149.90 2.8M
2021-03-02 149.80 149.90 145.80 147.10 2.4M
2021-03-01 149.50 150.00 147.20 148.00 2.4M
2021-02-26 150.00 151.90 149.10 150.00 3.6M
2021-02-25 150.90 155.00 150.30 152.00 3.3M
2021-02-24 152.80 152.80 147.10 149.10 4.3M
2021-02-23 154.20 156.30 150.30 152.50 5.3M
2021-02-22 153.10 154.50 151.60 152.80 3.3M
2021-02-19 149.30 150.60 148.60 150.60 1.4M
2021-02-18 151.40 151.50 149.00 150.40 1.6M
2021-02-17 150.10 153.00 149.80 152.00 2.1M
2021-02-16 146.50 152.70 146.50 151.90 4.9M
2021-02-11 144.50 146.70 144.50 146.20 1.2M
2021-02-10 141.70 145.80 141.70 145.30 3.0M
2021-02-09 139.40 141.70 139.30 141.30 1.5M
2021-02-08 140.50 141.70 139.20 140.00 1.1M
2021-02-05 140.00 141.70 139.70 140.30 1.2M
2021-02-04 139.10 142.00 139.10 139.90 1.5M
2021-02-03 139.40 140.30 138.50 139.80 1.4M
2021-02-02 139.50 141.80 139.40 140.50 2.0M
2021-02-01 140.00 141.30 139.20 140.30 1.5M
2021-01-29 143.40 143.40 140.30 140.30 2.6M
2021-01-28 140.80 144.00 139.90 143.80 3.5M
2021-01-27 141.80 143.80 140.90 142.20 2.4M
2021-01-26 142.00 143.70 141.30 141.80 1.5M
2021-01-25 143.90 145.00 142.10 142.90 1.4M
2021-01-22 144.90 147.40 143.30 143.90 1.9M
2021-01-21 145.70 147.60 144.60 146.50 3.0M
2021-01-20 144.00 146.50 143.60 144.00 2.7M
2021-01-19 143.80 147.30 143.20 146.00 2.1M
2021-01-18 144.70 146.00 143.20 143.80 1.4M
2021-01-15 146.50 147.00 144.90 145.70 1.3M
2021-01-14 146.40 146.80 144.70 146.00 1.2M
2021-01-13 146.70 147.60 145.50 145.60 1.3M
2021-01-12 147.50 147.50 145.60 146.40 1.7M
2021-01-11 147.50 147.90 145.10 145.90 2.0M
2021-01-08 145.30 147.60 143.70 147.50 3.7M
2021-01-07 141.00 147.50 141.00 144.80 6.2M
2021-01-06 138.00 139.10 135.60 138.30 2.1M
2021-01-05 138.00 138.20 135.50 138.20 2.2M
2021-01-04 134.40 137.00 134.00 137.00 2.0M