恒生综合大型股指数 (HSLI)

HSLI
🏛️ 香港 →
2,473.79
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 2,484.08 2,486.79 2,482.65 2,485.41 915,275.0K
09:35 2,484.93 2,492.24 2,484.72 2,492.24 216,718.6K
09:40 2,493.61 2,497.37 2,493.07 2,496.38 111,638.6K
09:45 2,496.20 2,497.10 2,493.65 2,494.14 109,357.8K
09:50 2,493.49 2,494.57 2,488.45 2,488.99 108,110.8K
09:55 2,488.65 2,489.13 2,483.20 2,486.25 96,338.7K
10:00 2,485.89 2,487.82 2,483.23 2,483.81 65,794.6K
10:05 2,484.18 2,488.09 2,481.37 2,488.07 79,517.4K
10:10 2,487.52 2,489.01 2,483.76 2,483.93 74,529.1K
10:15 2,484.03 2,484.14 2,480.08 2,481.06 70,518.3K
10:20 2,481.64 2,483.07 2,480.87 2,482.93 58,015.7K
10:25 2,483.25 2,488.76 2,483.25 2,488.73 71,763.4K
10:30 2,488.93 2,491.75 2,487.87 2,490.35 55,035.9K
10:35 2,490.86 2,491.07 2,487.82 2,489.75 61,197.6K
10:40 2,490.08 2,491.03 2,486.79 2,486.84 77,193.5K
10:45 2,486.70 2,492.59 2,486.64 2,491.67 71,689.2K
10:50 2,491.58 2,491.92 2,490.31 2,490.49 47,852.3K
10:55 2,490.83 2,491.56 2,490.07 2,491.10 36,784.1K
11:00 2,491.14 2,496.04 2,490.33 2,496.04 39,377.3K
11:05 2,496.17 2,496.80 2,493.22 2,493.54 56,906.8K
11:10 2,493.50 2,493.50 2,489.85 2,490.76 36,307.6K
11:15 2,490.86 2,491.59 2,488.82 2,488.94 32,502.8K
11:20 2,488.97 2,489.13 2,487.25 2,487.92 37,833.9K
11:25 2,487.75 2,488.68 2,486.44 2,488.33 36,420.6K
11:30 2,488.29 2,488.53 2,486.75 2,488.06 41,949.5K
11:35 2,487.62 2,491.11 2,487.07 2,490.99 56,565.5K
11:40 2,491.29 2,493.62 2,490.94 2,493.62 20,563.2K
11:45 2,493.47 2,494.06 2,491.29 2,491.63 19,891.4K
11:50 2,491.66 2,491.71 2,490.25 2,490.77 18,813.1K
11:55 2,490.77 2,491.70 2,490.29 2,491.40 18,979.5K
12:00 2,491.41 2,491.41 2,491.41 2,491.41 28.7K
12:05 2,491.41 2,491.41 2,491.41 2,491.41 0.0K
13:00 2,492.09 2,492.52 2,488.52 2,490.74 75,329.5K
13:05 2,490.64 2,491.08 2,488.04 2,488.65 41,658.7K
13:10 2,488.12 2,492.19 2,487.59 2,492.05 36,222.4K
13:15 2,492.36 2,495.72 2,491.49 2,493.26 36,227.5K
13:20 2,493.24 2,496.56 2,492.91 2,495.26 37,835.7K
13:25 2,495.08 2,497.46 2,494.01 2,494.28 37,606.4K
13:30 2,494.08 2,494.55 2,492.23 2,493.75 27,535.6K
13:35 2,493.84 2,495.90 2,492.80 2,495.43 34,179.8K
13:40 2,495.37 2,499.45 2,495.26 2,497.67 60,010.3K
13:45 2,497.35 2,500.58 2,495.68 2,500.58 42,659.1K
13:50 2,499.90 2,500.61 2,495.30 2,496.39 32,691.3K
13:55 2,496.46 2,496.80 2,492.61 2,492.85 33,044.4K
14:00 2,493.48 2,495.12 2,492.39 2,495.12 35,014.7K
14:05 2,494.58 2,495.91 2,492.90 2,495.06 47,476.0K
14:10 2,494.99 2,495.30 2,493.51 2,494.13 41,303.5K
14:15 2,494.25 2,497.53 2,494.14 2,496.30 34,306.7K
14:20 2,496.66 2,499.04 2,496.49 2,497.34 43,194.7K
14:25 2,497.17 2,497.18 2,494.03 2,495.16 39,018.9K
14:30 2,494.62 2,496.58 2,491.69 2,491.94 57,201.3K
14:35 2,492.13 2,494.87 2,491.29 2,494.14 39,807.0K
14:40 2,493.98 2,496.27 2,493.88 2,496.09 36,582.1K
14:45 2,496.04 2,496.66 2,493.18 2,493.31 38,794.8K
14:50 2,493.30 2,493.59 2,490.18 2,490.86 38,883.2K
14:55 2,490.86 2,490.86 2,488.79 2,490.18 49,714.6K
15:00 2,490.35 2,490.35 2,480.12 2,480.12 96,185.6K
15:05 2,480.53 2,482.78 2,477.24 2,482.32 72,073.5K
15:10 2,482.28 2,482.28 2,476.86 2,477.24 51,498.0K
15:15 2,476.83 2,476.83 2,470.28 2,473.31 100,143.6K
15:20 2,473.09 2,473.59 2,467.04 2,469.56 84,328.3K
15:25 2,469.78 2,475.59 2,469.64 2,474.71 79,992.6K
15:30 2,474.55 2,477.34 2,472.79 2,476.61 66,828.7K
15:35 2,476.97 2,477.16 2,474.42 2,475.52 60,610.9K
15:40 2,475.32 2,475.32 2,470.47 2,471.29 68,784.6K
15:45 2,470.84 2,473.96 2,470.84 2,473.96 100,157.0K
15:50 2,474.01 2,474.91 2,473.02 2,473.54 101,841.3K
15:55 2,473.45 2,473.79 2,471.26 2,473.79 336,499.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,484.89 2,500.61 2,466.92 2,473.79 4,958.7M
2025-09-25 2,514.43 2,525.96 2,499.85 2,507.97 4,133.8M
2025-09-24 2,458.58 2,516.52 2,456.01 2,512.01 3,344.6M
2025-09-23 2,490.65 2,492.56 2,449.50 2,467.04 3,361.9M
2025-09-22 2,490.36 2,495.54 2,468.72 2,482.63 3,632.7M
2025-09-19 2,503.89 2,510.48 2,485.69 2,498.08 4,710.0M
2025-09-18 2,531.17 2,550.14 2,475.79 2,498.31 4,755.5M
2025-09-17 2,498.42 2,536.26 2,496.58 2,533.84 4,165.9M
2025-09-16 2,494.94 2,502.33 2,475.19 2,485.45 3,284.3M
2025-09-15 2,472.96 2,497.05 2,470.48 2,487.01 3,323.6M
2025-09-12 2,493.22 2,499.66 2,474.78 2,480.17 3,655.7M
2025-09-11 2,432.65 2,460.23 2,421.30 2,444.45 4,456.0M
2025-09-10 2,442.47 2,465.56 2,440.18 2,454.88 4,155.1M
2025-09-09 2,406.41 2,437.96 2,403.57 2,430.44 4,032.4M
2025-09-08 2,376.69 2,401.47 2,374.15 2,398.85 4,295.5M
2025-09-05 2,345.97 2,379.03 2,341.24 2,373.58 3,898.8M
2025-09-04 2,380.93 2,381.85 2,333.63 2,339.24 3,963.7M
2025-09-03 2,396.73 2,409.24 2,360.65 2,367.16 3,398.7M
2025-09-02 2,393.38 2,405.21 2,374.66 2,381.28 4,186.8M
2025-09-01 2,379.67 2,395.64 2,376.83 2,392.94 4,819.6M
2025-08-29 2,331.91 2,349.89 2,328.86 2,329.88 4,078.0M
2025-08-28 2,329.60 2,332.38 2,306.18 2,322.75 4,610.7M
2025-08-27 2,385.79 2,387.09 2,339.34 2,345.59 4,309.2M
2025-08-26 2,392.89 2,402.85 2,375.76 2,375.98 4,022.0M
2025-08-25 2,384.69 2,413.74 2,381.67 2,404.74 4,566.9M
2025-08-22 2,346.72 2,360.01 2,340.42 2,358.92 3,678.4M
2025-08-21 2,343.77 2,345.57 2,325.80 2,335.91 3,180.3M
2025-08-20 2,323.16 2,343.38 2,314.66 2,338.86 3,301.9M
2025-08-19 2,345.55 2,348.83 2,331.03 2,336.31 3,483.3M
2025-08-18 2,350.12 2,367.27 2,340.32 2,340.32 4,164.8M
2025-08-15 2,352.02 2,355.52 2,338.57 2,347.21 4,574.2M
2025-08-14 2,393.34 2,393.91 2,362.84 2,369.44 3,691.6M
2025-08-13 2,332.41 2,375.99 2,332.41 2,375.99 3,554.8M
2025-08-12 2,300.28 2,315.51 2,296.21 2,311.25 2,622.0M
2025-08-11 2,311.76 2,313.78 2,294.51 2,308.69 2,694.1M
2025-08-08 2,314.58 2,316.24 2,297.31 2,302.38 2,654.5M
2025-08-07 2,316.43 2,326.66 2,299.25 2,324.58 3,250.4M
2025-08-06 2,302.16 2,317.18 2,297.39 2,307.70 2,734.2M
2025-08-05 2,291.16 2,307.45 2,284.49 2,305.90 3,382.6M
2025-08-04 2,259.77 2,290.65 2,253.32 2,288.73 3,140.3M
2025-08-01 2,289.89 2,300.91 2,265.38 2,265.73 4,044.7M
2025-07-31 2,306.64 2,311.99 2,287.80 2,290.72 4,506.6M
2025-07-30 2,339.90 2,355.43 2,313.88 2,323.53 5,046.5M
2025-07-29 2,349.31 2,358.96 2,331.57 2,358.06 4,073.0M
2025-07-28 2,348.75 2,368.74 2,343.04 2,360.25 3,699.3M
2025-07-25 2,354.31 2,359.22 2,337.59 2,341.55 3,595.8M
2025-07-24 2,356.08 2,373.94 2,351.54 2,367.64 3,868.9M
2025-07-23 2,333.82 2,355.76 2,323.80 2,355.76 4,539.9M
2025-07-22 2,305.78 2,314.47 2,293.93 2,314.11 4,183.5M
2025-07-21 2,304.93 2,304.93 2,289.29 2,303.27 3,974.7M
2025-07-18 2,284.17 2,289.62 2,272.57 2,289.62 3,238.6M
2025-07-17 2,263.43 2,275.44 2,253.08 2,259.57 3,558.6M
2025-07-16 2,275.93 2,292.35 2,259.51 2,259.59 3,729.5M
2025-07-15 2,231.32 2,265.45 2,219.84 2,265.45 4,089.4M
2025-07-14 2,211.81 2,228.67 2,211.81 2,223.11 3,012.6M
2025-07-11 2,206.96 2,249.50 2,206.96 2,216.17 4,519.5M
2025-07-10 2,191.04 2,211.35 2,187.63 2,206.23 3,886.0M
2025-07-09 2,210.81 2,210.81 2,187.72 2,193.77 3,497.8M
2025-07-08 2,200.03 2,220.24 2,197.43 2,219.21 3,218.3M
2025-07-07 2,188.12 2,197.76 2,178.07 2,196.45 2,760.1M
2025-07-04 2,193.70 2,209.76 2,174.44 2,195.61 4,263.0M
2025-07-03 2,222.79 2,226.14 2,194.05 2,209.40 3,714.2M
2025-07-02 2,231.80 2,237.16 2,214.19 2,222.44 4,118.0M
2025-06-30 2,229.52 2,229.52 2,210.31 2,210.31 4,110.6M
2025-06-27 2,245.72 2,247.26 2,222.41 2,231.28 4,823.1M
2025-06-26 2,240.44 2,245.59 2,229.55 2,237.90 3,544.5M
2025-06-25 2,240.83 2,259.11 2,236.46 2,253.65 4,150.9M
2025-06-24 2,195.92 2,230.79 2,195.92 2,226.18 4,333.6M
2025-06-23 2,149.96 2,182.41 2,143.92 2,182.41 3,515.5M
2025-06-20 2,148.34 2,169.33 2,147.72 2,169.33 5,208.7M
2025-06-19 2,176.63 2,180.07 2,136.91 2,141.93 4,276.0M
2025-06-18 2,197.62 2,198.94 2,176.92 2,185.02 3,602.6M
2025-06-17 2,220.70 2,223.07 2,200.17 2,209.33 3,773.0M
2025-06-16 2,190.98 2,220.58 2,183.89 2,214.38 4,295.3M
2025-06-13 2,207.40 2,220.76 2,189.73 2,200.34 5,447.6M
2025-06-12 2,231.81 2,238.22 2,211.89 2,215.13 4,825.0M
2025-06-11 2,231.54 2,251.79 2,230.78 2,245.96 4,202.0M
2025-06-10 2,235.57 2,241.70 2,214.19 2,228.98 4,253.9M
2025-06-09 2,212.68 2,230.69 2,210.13 2,230.55 4,402.2M
2025-06-06 2,208.15 2,208.41 2,191.88 2,195.74 5,001.9M
2025-06-05 2,200.69 2,207.57 2,189.69 2,205.44 3,808.0M
2025-06-04 2,167.25 2,187.89 2,166.09 2,182.74 4,151.4M
2025-06-03 2,147.55 2,169.18 2,147.55 2,166.95 4,164.9M
2025-06-02 2,124.68 2,136.69 2,091.22 2,135.67 2,534.6M
2025-05-30 2,155.02 2,157.38 2,136.76 2,147.19 6,194.4M
2025-05-29 2,146.51 2,178.80 2,143.20 2,176.20 4,171.8M
2025-05-28 2,160.52 2,168.01 2,139.90 2,147.47 3,361.0M
2025-05-27 2,143.83 2,163.01 2,140.16 2,159.48 3,513.7M
2025-05-26 2,170.35 2,176.58 2,145.18 2,149.41 3,744.2M
2025-05-23 2,174.48 2,191.76 2,167.03 2,178.10 3,818.0M
2025-05-22 2,191.42 2,193.64 2,165.79 2,173.07 3,866.8M
2025-05-21 2,191.16 2,206.01 2,187.59 2,197.84 3,822.4M
2025-05-20 2,161.56 2,188.18 2,157.47 2,185.14 3,633.7M
2025-05-19 2,140.93 2,162.43 2,130.44 2,155.26 3,290.4M
2025-05-16 2,149.11 2,162.10 2,143.95 2,158.71 3,177.0M
2025-05-15 2,193.48 2,197.51 2,165.98 2,174.29 3,432.3M
2025-05-14 2,160.02 2,190.98 2,156.61 2,190.98 4,288.4M
2025-05-13 2,177.73 2,177.73 2,136.94 2,140.69 3,828.3M
2025-05-12 2,142.78 2,192.39 2,125.78 2,180.00 5,885.2M
2025-05-09 2,113.18 2,119.20 2,098.32 2,114.32 2,950.0M
2025-05-08 2,086.99 2,123.60 2,086.99 2,104.37 3,182.7M
2025-05-07 2,144.91 2,146.95 2,097.09 2,097.09 4,199.1M
2025-05-06 2,091.70 2,107.73 2,079.83 2,099.85 3,668.6M
2025-05-02 2,055.91 2,088.00 2,043.73 2,084.17 2,052.0M
2025-04-30 2,043.23 2,050.48 2,024.81 2,050.03 5,423.4M
2025-04-29 2,044.13 2,056.75 2,029.84 2,038.55 3,425.1M
2025-04-28 2,045.59 2,045.59 2,021.49 2,035.56 2,845.4M
2025-04-25 2,047.10 2,063.12 2,030.93 2,036.53 3,458.8M
2025-04-24 2,041.03 2,046.78 2,009.35 2,028.65 3,218.0M
2025-04-23 2,041.83 2,048.78 2,021.79 2,042.99 3,942.4M
2025-04-22 1,965.86 1,994.57 1,955.58 1,990.71 4,248.1M
2025-04-17 1,942.57 1,976.01 1,939.90 1,972.99 3,186.0M
2025-04-16 1,964.55 1,968.22 1,924.27 1,941.32 3,818.0M
2025-04-15 1,994.67 1,994.67 1,964.16 1,979.90 3,297.2M
2025-04-14 1,966.89 1,984.70 1,955.80 1,974.61 4,975.8M
2025-04-11 1,892.71 1,945.85 1,881.38 1,923.98 5,715.5M
2025-04-10 1,922.07 1,957.70 1,893.35 1,906.81 7,129.2M
2025-04-09 1,797.47 1,886.27 1,774.51 1,869.01 9,405.3M
2025-04-08 1,864.03 1,890.28 1,821.14 1,858.02 9,275.8M
2025-04-07 1,913.52 1,944.03 1,819.79 1,831.45 13,838.4M
2025-04-03 2,100.35 2,132.09 2,100.35 2,118.05 4,708.4M
2025-04-02 2,149.45 2,171.55 2,134.24 2,153.99 3,950.9M
2025-04-01 2,151.56 2,176.85 2,146.64 2,154.38 4,404.1M
2025-03-31 2,150.61 2,167.54 2,129.89 2,141.39 5,496.3M
2025-03-28 2,192.58 2,202.34 2,154.23 2,171.47 4,119.3M
2025-03-27 2,177.65 2,208.99 2,162.00 2,182.49 4,364.7M
2025-03-26 2,169.02 2,183.51 2,160.35 2,172.67 3,553.8M
2025-03-25 2,187.51 2,197.92 2,156.84 2,158.45 4,652.4M
2025-03-24 2,196.88 2,217.45 2,177.03 2,210.65 3,792.2M
2025-03-21 2,228.06 2,240.58 2,180.46 2,190.93 5,481.2M
2025-03-20 2,291.44 2,291.44 2,236.44 2,239.90 4,538.7M
2025-03-19 2,287.17 2,302.59 2,277.22 2,292.38 4,028.7M
2025-03-18 2,286.02 2,293.82 2,268.41 2,293.68 4,397.6M
2025-03-17 2,242.21 2,254.03 2,228.13 2,234.52 3,663.3M
2025-03-14 2,190.53 2,232.31 2,171.78 2,216.85 4,842.1M
2025-03-13 2,186.20 2,193.44 2,145.55 2,171.37 3,677.4M
2025-03-12 2,211.54 2,219.82 2,161.42 2,185.16 4,129.1M
2025-03-11 2,148.82 2,207.59 2,146.57 2,200.03 4,017.1M
2025-03-10 2,230.94 2,249.24 2,185.95 2,199.79 4,120.3M
2025-03-07 2,240.14 2,285.07 2,228.19 2,242.69 6,353.7M
2025-03-06 2,221.93 2,261.46 2,221.85 2,258.65 6,585.3M
2025-03-05 2,149.95 2,187.01 2,137.74 2,182.77 5,103.9M
2025-03-04 2,101.39 2,136.60 2,088.20 2,126.57 5,014.3M
2025-03-03 2,142.28 2,168.73 2,117.88 2,131.41 5,622.1M
2025-02-28 2,185.74 2,185.74 2,110.18 2,122.60 8,996.7M
2025-02-27 2,202.11 2,228.56 2,169.49 2,194.33 7,999.4M
2025-02-26 2,149.34 2,218.63 2,149.34 2,200.81 6,527.6M
2025-02-25 2,099.07 2,150.31 2,099.07 2,130.07 6,179.8M
2025-02-24 2,177.80 2,195.16 2,150.04 2,159.69 7,394.6M
2025-02-21 2,138.58 2,177.15 2,121.84 2,177.15 8,426.0M
2025-02-20 2,100.64 2,111.09 2,072.88 2,086.39 5,425.2M
2025-02-19 2,109.41 2,125.46 2,096.51 2,121.81 5,321.5M
2025-02-18 2,096.84 2,143.99 2,092.80 2,127.05 7,459.2M
2025-02-17 2,107.22 2,127.26 2,064.34 2,092.73 8,730.8M
2025-02-14 2,029.88 2,087.96 2,029.88 2,087.96 8,496.4M
2025-02-13 2,023.46 2,076.33 2,001.85 2,010.18 9,108.4M
2025-02-12 1,978.87 2,012.89 1,970.85 2,012.89 6,465.7M
2025-02-11 1,991.49 1,993.45 1,956.27 1,958.10 4,965.3M
2025-02-10 1,953.17 1,981.12 1,953.17 1,979.51 5,921.0M
2025-02-07 1,920.20 1,952.34 1,915.46 1,944.77 6,299.4M
2025-02-06 1,895.36 1,922.21 1,889.99 1,922.21 4,330.7M
2025-02-05 1,915.87 1,915.87 1,877.56 1,895.84 4,538.3M
2025-02-04 1,883.17 1,919.91 1,867.86 1,912.41 3,872.2M
2025-02-03 1,844.47 1,859.86 1,818.38 1,859.36 3,128.7M
2025-01-28 1,865.91 1,865.91 1,851.65 1,856.88 1,330.7M
2025-01-27 1,842.29 1,860.92 1,842.29 1,852.65 5,291.4M
2025-01-24 1,817.12 1,844.22 1,810.49 1,837.63 4,476.6M
2025-01-23 1,819.79 1,834.42 1,799.60 1,804.58 3,894.7M
2025-01-22 1,829.84 1,832.43 1,806.55 1,810.85 2,918.0M
2025-01-21 1,841.82 1,848.74 1,823.25 1,840.20 3,204.5M
2025-01-20 1,811.27 1,839.23 1,811.11 1,824.76 3,615.2M
2025-01-17 1,785.24 1,796.71 1,778.32 1,791.95 3,140.2M
2025-01-16 1,781.80 1,800.30 1,770.33 1,787.46 3,452.5M
2025-01-15 1,754.71 1,770.70 1,754.71 1,766.67 3,217.3M
2025-01-14 1,730.36 1,769.26 1,730.36 1,760.73 3,649.5M
2025-01-13 1,731.95 1,732.90 1,710.78 1,727.86 3,339.6M
2025-01-10 1,768.43 1,772.77 1,742.98 1,745.35 3,329.1M
2025-01-09 1,760.18 1,776.63 1,758.81 1,761.15 3,102.9M
2025-01-08 1,773.61 1,783.20 1,748.04 1,763.37 3,970.2M
2025-01-07 1,783.86 1,799.46 1,762.40 1,779.58 4,855.4M
2025-01-06 1,820.03 1,820.03 1,799.48 1,805.24 3,200.4M
2025-01-03 1,810.97 1,824.82 1,801.17 1,812.43 4,584.8M
2025-01-02 1,830.14 1,830.14 1,796.20 1,802.98 5,045.0M