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
2023-12-29 91.50 92.00 90.25 91.05 0.8M
2023-12-28 90.40 91.50 89.20 91.50 1.2M
2023-12-27 89.20 90.25 88.40 90.00 0.9M
2023-12-22 87.80 89.50 86.85 89.20 1.3M
2023-12-21 86.30 88.15 86.30 87.80 0.9M
2023-12-20 87.50 88.20 86.50 87.10 1.2M
2023-12-19 88.30 88.30 86.40 86.85 1.3M
2023-12-18 89.30 89.30 88.05 88.30 0.6M
2023-12-15 87.60 90.00 87.50 89.65 2.5M
2023-12-14 86.50 86.90 85.65 86.15 1.5M
2023-12-13 86.90 87.10 85.35 85.65 0.7M
2023-12-12 86.45 86.95 85.70 86.70 1.0M
2023-12-11 84.65 86.15 84.10 85.90 1.0M
2023-12-08 87.20 87.65 85.60 85.85 1.5M
2023-12-07 86.45 87.25 85.80 87.10 1.4M
2023-12-06 84.85 87.20 84.40 86.50 1.8M
2023-12-05 85.75 86.55 84.55 84.85 1.6M
2023-12-04 86.00 87.75 85.65 85.70 1.6M
2023-12-01 86.50 86.85 85.65 85.70 1.7M
2023-11-30 87.70 87.75 86.50 86.50 3.3M
2023-11-29 89.90 89.90 86.95 87.50 2.1M
2023-11-28 89.60 89.80 88.70 89.30 1.0M
2023-11-27 90.80 90.80 88.60 89.10 0.8M
2023-11-24 91.25 91.25 89.85 89.90 0.5M
2023-11-23 90.50 91.25 89.90 91.25 0.7M
2023-11-22 90.70 91.10 89.75 90.75 0.9M
2023-11-21 91.50 92.40 90.45 90.80 1.6M
2023-11-20 90.00 91.15 89.75 91.00 1.1M
2023-11-17 89.10 89.70 88.35 89.40 1.1M
2023-11-16 91.30 91.30 88.50 89.10 1.6M
2023-11-15 89.50 91.80 89.20 91.35 2.4M
2023-11-14 87.35 88.50 87.35 87.90 0.8M
2023-11-13 87.50 87.65 86.55 87.35 0.9M
2023-11-10 88.50 89.00 86.00 86.75 1.6M
2023-11-09 89.30 89.75 88.55 89.05 1.4M
2023-11-08 91.40 91.40 88.60 88.95 2.1M
2023-11-07 92.50 92.80 90.70 91.10 0.9M
2023-11-06 92.60 93.50 92.00 92.80 0.8M
2023-11-03 91.80 92.50 90.90 91.70 1.0M
2023-11-02 90.70 91.50 90.20 90.60 0.6M
2023-11-01 90.10 90.80 88.60 89.35 1.6M
2023-10-31 90.05 90.90 89.40 89.65 1.2M
2023-10-30 89.80 90.80 89.50 89.75 0.7M
2023-10-27 89.40 91.15 89.05 90.85 1.0M
2023-10-26 89.00 89.80 87.60 88.90 1.7M
2023-10-25 92.00 92.00 88.30 89.00 1.6M
2023-10-24 91.00 91.75 90.00 90.00 1.3M
2023-10-20 92.80 92.80 91.00 91.75 1.4M
2023-10-19 94.05 95.05 92.80 92.80 1.2M
2023-10-18 96.15 96.80 94.90 95.10 1.1M
2023-10-17 96.70 97.20 95.60 97.20 0.8M
2023-10-16 96.65 96.70 95.70 96.15 0.9M
2023-10-13 97.85 98.50 96.70 96.75 1.6M
2023-10-12 96.50 98.70 96.50 98.65 1.6M
2023-10-11 96.95 97.40 96.30 96.45 1.0M
2023-10-10 97.15 97.75 96.05 96.20 0.8M
2023-10-09 96.20 96.70 95.25 95.60 0.3M
2023-10-06 95.45 97.20 95.05 96.20 1.1M
2023-10-05 94.00 95.20 93.90 94.55 0.7M
2023-10-04 94.25 94.65 93.15 93.90 1.2M
2023-10-03 97.45 97.45 93.60 94.45 2.1M
2023-09-29 95.25 98.65 94.80 97.45 2.5M
2023-09-28 95.50 96.15 94.20 94.50 1.2M
2023-09-27 94.00 95.85 94.00 95.60 0.7M
2023-09-26 95.90 96.80 94.10 94.45 1.3M
2023-09-25 96.85 97.10 95.30 96.10 1.1M
2023-09-22 94.60 96.50 94.60 96.50 1.2M
2023-09-21 95.70 96.70 94.60 95.10 1.0M
2023-09-20 96.30 97.00 95.65 95.70 0.8M
2023-09-19 97.10 97.25 95.85 97.00 0.8M
2023-09-18 98.70 98.70 95.55 96.25 1.2M
2023-09-15 98.25 99.20 97.40 98.70 2.1M
2023-09-14 97.00 97.80 96.20 97.10 0.9M
2023-09-13 96.05 96.90 95.80 96.70 0.6M
2023-09-12 95.50 96.25 94.80 96.05 0.9M
2023-09-11 96.00 97.25 95.35 96.00 2.0M
2023-09-07 98.70 99.25 97.00 97.05 1.1M
2023-09-06 98.00 98.90 97.60 98.65 1.2M
2023-09-05 101.20 101.50 98.35 98.90 1.1M
2023-09-04 101.70 102.00 100.40 101.20 1.6M
2023-08-31 101.00 101.80 99.35 100.00 1.9M
2023-08-30 99.80 101.90 99.65 100.60 1.3M
2023-08-29 99.00 100.10 97.60 99.80 1.2M
2023-08-28 98.60 99.15 97.20 97.55 0.9M
2023-08-25 98.45 98.75 97.15 97.40 1.2M
2023-08-24 98.50 99.00 98.10 98.10 1.2M
2023-08-23 97.00 98.70 97.00 98.50 1.0M
2023-08-22 99.00 100.10 98.00 98.70 1.4M
2023-08-21 101.20 102.00 98.60 98.65 2.5M
2023-08-18 102.50 102.90 101.10 102.00 1.5M
2023-08-17 102.20 102.80 101.00 102.50 1.9M
2023-08-16 103.00 104.00 102.10 103.10 1.6M
2023-08-15 104.50 104.90 103.60 103.60 1.0M
2023-08-14 105.60 106.10 103.70 104.90 1.1M
2023-08-11 106.30 106.90 105.70 106.60 1.0M
2023-08-10 107.90 107.90 105.90 106.30 0.9M
2023-08-09 106.00 106.80 105.90 106.60 0.8M
2023-08-08 107.60 107.60 106.30 106.50 1.7M
2023-08-07 107.60 108.80 107.20 108.00 1.1M
2023-08-04 109.00 110.30 107.60 107.60 1.7M
2023-08-03 110.90 110.90 108.80 109.00 2.1M
2023-08-02 115.50 115.50 109.00 110.90 3.9M
2023-08-01 119.50 119.50 115.40 115.70 2.2M
2023-07-31 116.10 120.20 116.10 118.70 1.7M
2023-07-28 117.10 117.90 116.20 117.60 1.3M
2023-07-27 115.50 117.80 114.40 117.10 2.3M
2023-07-26 115.50 116.30 114.40 115.40 0.8M
2023-07-25 115.20 116.10 114.60 115.50 1.3M
2023-07-24 115.00 115.00 112.40 113.30 1.3M
2023-07-21 111.00 115.10 110.60 115.10 2.0M
2023-07-20 109.20 110.70 109.20 110.60 0.8M
2023-07-19 109.50 109.50 107.50 109.20 1.1M
2023-07-18 111.60 111.60 109.20 109.40 0.6M
2023-07-14 110.20 111.70 109.60 110.90 0.7M
2023-07-13 109.00 110.90 108.70 110.20 0.8M
2023-07-12 107.80 108.40 107.20 108.40 0.6M
2023-07-11 107.30 108.00 106.60 106.90 0.7M
2023-07-10 107.90 108.60 107.00 107.00 0.7M
2023-07-07 109.20 109.20 106.20 106.90 1.5M
2023-07-06 109.70 110.20 108.20 109.20 1.4M
2023-07-05 111.10 111.60 109.90 110.20 0.7M
2023-07-04 111.80 111.80 110.80 111.40 0.4M
2023-07-03 111.80 112.00 110.00 111.30 0.9M
2023-06-30 110.60 112.70 110.20 111.50 1.3M
2023-06-29 110.90 111.60 109.30 110.10 1.3M
2023-06-28 111.10 112.20 110.80 111.40 0.7M
2023-06-27 110.50 111.50 109.60 111.10 0.7M
2023-06-26 112.80 112.80 110.00 110.50 0.9M
2023-06-23 114.70 114.70 110.10 111.90 1.9M
2023-06-21 113.70 116.00 112.20 115.80 2.2M
2023-06-20 115.50 115.50 114.00 114.80 0.8M
2023-06-19 114.00 114.90 113.00 114.40 1.1M
2023-06-16 113.10 114.40 113.10 113.50 1.3M
2023-06-15 113.50 113.70 112.40 113.10 1.4M
2023-06-14 114.30 114.30 112.80 112.80 1.6M
2023-06-13 113.10 114.90 112.60 114.10 1.1M
2023-06-12 112.80 113.10 112.20 112.80 0.6M
2023-06-09 112.00 112.90 111.40 112.80 1.0M
2023-06-08 111.20 112.90 110.40 112.40 1.2M
2023-06-07 109.00 110.50 109.00 110.00 1.1M
2023-06-06 108.80 109.60 108.10 108.90 0.6M
2023-06-05 107.00 110.00 107.00 109.80 1.0M
2023-06-02 105.10 107.10 105.10 106.90 1.4M
2023-06-01 103.80 105.60 103.80 104.60 1.3M
2023-05-31 107.60 107.60 104.40 104.70 3.7M
2023-05-30 109.00 109.00 106.90 107.60 0.9M
2023-05-29 108.30 109.60 108.10 108.30 0.8M
2023-05-25 110.30 111.00 108.80 109.10 1.1M
2023-05-24 112.50 112.70 110.40 110.90 1.2M
2023-05-23 113.00 114.00 112.00 112.40 1.1M
2023-05-22 112.70 112.90 112.00 112.40 0.9M
2023-05-19 112.00 113.00 111.60 112.00 0.8M
2023-05-18 111.30 112.70 111.30 112.00 0.6M
2023-05-17 112.00 112.50 110.80 111.10 0.7M
2023-05-16 113.80 114.30 111.80 112.30 0.9M
2023-05-15 112.30 113.80 111.30 113.70 1.0M
2023-05-12 113.90 114.50 113.00 113.40 1.1M
2023-05-11 114.00 114.90 113.10 113.90 1.3M
2023-05-10 114.40 114.80 113.50 114.30 0.7M
2023-05-09 115.10 116.40 114.00 114.50 1.4M
2023-05-08 114.30 115.90 114.30 115.10 1.7M
2023-05-05 114.00 115.50 113.90 114.30 0.8M
2023-05-04 113.20 114.60 113.20 114.00 1.4M
2023-05-03 115.00 115.20 112.40 113.20 2.0M
2023-05-02 117.00 117.50 115.30 115.70 1.1M
2023-04-28 114.90 116.60 114.50 116.10 1.2M
2023-04-27 113.90 115.40 112.80 115.30 1.7M
2023-04-26 113.30 114.00 112.60 113.40 1.0M
2023-04-25 113.80 114.00 112.90 113.30 0.9M
2023-04-24 115.20 115.20 112.70 113.80 1.2M
2023-04-21 114.40 115.60 114.10 115.00 3.1M
2023-04-20 114.60 115.00 113.70 114.30 1.0M
2023-04-19 114.90 115.50 114.00 114.40 0.9M
2023-04-18 114.30 115.40 114.20 114.90 0.7M
2023-04-17 112.70 115.30 112.50 115.10 2.5M
2023-04-14 114.00 114.20 113.00 113.50 0.7M
2023-04-13 112.60 113.40 111.60 113.30 0.8M
2023-04-12 113.90 113.90 112.40 113.40 0.9M
2023-04-11 114.00 114.10 112.80 113.20 1.4M
2023-04-06 111.50 113.80 111.50 112.30 1.6M
2023-04-04 112.20 112.80 111.30 112.10 1.8M
2023-04-03 111.70 112.80 111.50 112.10 1.6M
2023-03-31 112.70 113.00 111.20 111.70 1.9M
2023-03-30 111.70 113.10 111.70 112.70 1.4M
2023-03-29 112.50 112.80 111.30 112.70 1.5M
2023-03-28 111.10 112.80 111.00 112.60 1.5M
2023-03-27 113.50 113.80 110.70 111.10 1.7M
2023-03-24 115.00 115.20 113.30 113.50 1.1M
2023-03-23 114.90 115.70 114.10 115.00 2.1M
2023-03-22 113.10 116.20 113.10 115.00 2.3M
2023-03-21 114.20 115.90 112.70 113.10 1.4M
2023-03-20 115.70 117.40 113.20 114.00 1.5M
2023-03-17 116.00 118.70 115.90 117.50 2.8M
2023-03-16 117.30 117.50 114.20 115.60 1.6M
2023-03-15 117.40 118.80 117.10 117.90 1.0M
2023-03-14 119.00 119.00 116.50 117.20 1.3M
2023-03-13 117.00 119.70 117.00 119.10 1.2M
2023-03-10 123.20 123.40 117.60 118.40 2.7M
2023-03-09 124.20 125.20 123.60 123.60 1.1M
2023-03-08 125.40 125.80 123.60 124.10 1.2M
2023-03-07 127.00 127.90 124.90 125.40 1.2M
2023-03-06 126.40 127.50 126.00 126.90 0.8M
2023-03-03 129.00 130.50 128.50 128.90 1.0M
2023-03-02 127.80 129.40 127.60 128.80 0.8M
2023-03-01 127.60 130.00 127.40 129.00 1.5M
2023-02-28 128.80 129.00 127.50 127.60 1.4M
2023-02-27 127.50 128.40 126.40 127.40 1.1M
2023-02-24 130.00 131.20 128.40 128.80 1.2M
2023-02-23 130.60 131.90 129.60 130.90 1.6M
2023-02-22 129.20 132.70 128.80 131.60 3.4M
2023-02-21 124.50 129.40 124.00 128.20 2.4M
2023-02-20 123.00 125.00 123.00 124.10 0.8M
2023-02-17 123.70 124.30 123.20 123.30 0.7M
2023-02-16 125.30 125.30 123.20 123.70 0.8M
2023-02-15 124.60 125.50 123.30 124.00 1.3M
2023-02-14 127.20 127.20 125.40 125.50 0.9M
2023-02-13 126.00 127.10 124.90 126.80 0.9M
2023-02-10 124.60 127.00 124.60 126.10 0.8M
2023-02-09 125.50 126.20 124.50 125.40 0.8M
2023-02-08 123.80 126.70 123.80 125.60 0.9M
2023-02-07 124.70 125.40 123.80 124.10 0.8M
2023-02-06 124.40 125.00 123.40 124.70 1.0M
2023-02-03 126.40 126.60 124.50 125.20 1.4M
2023-02-02 129.00 129.40 126.00 126.40 2.5M
2023-02-01 129.80 131.20 128.00 129.00 1.7M
2023-01-31 133.10 133.10 130.00 130.40 1.4M
2023-01-30 130.90 135.50 130.90 133.30 3.2M
2023-01-27 130.00 131.60 129.60 131.50 1.4M
2023-01-26 129.60 130.30 128.80 129.60 1.4M
2023-01-20 127.30 128.40 126.70 128.20 1.0M
2023-01-19 127.00 128.20 126.30 127.50 0.7M
2023-01-18 126.70 128.00 126.20 128.00 1.2M
2023-01-17 128.00 128.40 126.50 127.30 1.2M
2023-01-16 129.50 129.50 126.90 128.00 1.1M
2023-01-13 128.90 129.50 128.10 129.00 1.0M
2023-01-12 130.00 130.00 126.60 128.10 1.7M
2023-01-11 129.80 129.80 126.60 127.60 2.4M
2023-01-10 131.70 131.70 127.90 128.90 2.0M
2023-01-09 132.90 133.00 130.70 131.10 1.1M
2023-01-06 132.50 132.50 130.50 131.60 1.6M
2023-01-05 133.00 133.00 130.40 130.90 1.2M
2023-01-04 130.90 132.80 130.50 131.60 1.2M
2023-01-03 127.40 130.90 125.90 129.90 1.2M