香港恒生指数 (HSI)

HK50
🏛️ 香港 →
26,128.20
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
2022-12-30 20,030.85 20,073.92 19,781.41 19,781.41 1,747.7M
2022-12-29 19,648.40 19,764.52 19,539.84 19,741.14 1,991.2M
2022-12-28 19,787.94 20,099.77 19,787.94 19,898.91 2,823.8M
2022-12-23 19,382.23 19,686.77 19,380.47 19,593.06 1,363.7M
2022-12-22 19,537.45 19,735.00 19,475.68 19,679.22 1,939.8M
2022-12-21 19,190.91 19,255.74 19,063.30 19,160.49 1,348.4M
2022-12-20 19,156.94 19,283.14 18,885.20 19,094.80 1,938.5M
2022-12-19 19,472.21 19,786.29 19,255.95 19,352.81 2,238.2M
2022-12-16 19,343.70 19,621.13 19,130.53 19,450.67 2,876.0M
2022-12-15 19,612.67 19,675.68 19,233.86 19,368.59 2,243.4M
2022-12-14 19,775.33 19,859.75 19,528.71 19,673.45 2,758.7M
2022-12-13 19,458.02 19,707.75 19,382.30 19,596.20 2,584.1M
2022-12-12 19,594.52 19,718.08 19,366.22 19,463.63 3,115.2M
2022-12-09 19,484.23 19,926.48 19,404.50 19,900.87 4,023.3M
2022-12-08 18,965.05 19,521.60 18,965.05 19,450.23 2,856.2M
2022-12-07 19,380.80 19,737.31 18,799.81 18,814.82 5,308.9M
2022-12-06 19,211.70 19,569.67 19,202.87 19,441.18 3,552.1M
2022-12-05 19,221.68 19,539.60 19,035.14 19,518.29 4,890.1M
2022-12-02 18,785.28 18,841.22 18,530.82 18,675.35 3,757.4M
2022-12-01 19,058.90 19,237.45 18,679.35 18,736.44 4,262.0M
2022-11-30 18,141.56 18,645.35 18,052.32 18,597.23 5,359.6M
2022-11-29 17,558.60 18,204.68 17,536.45 18,204.68 4,273.4M
2022-11-28 17,000.23 17,364.21 16,833.68 17,297.94 2,799.2M
2022-11-25 17,673.20 17,673.20 17,412.04 17,573.58 3,176.7M
2022-11-24 17,684.53 17,759.24 17,517.12 17,660.90 2,910.4M
2022-11-23 17,460.90 17,640.84 17,375.96 17,523.81 2,423.8M
2022-11-22 17,625.19 17,751.93 17,287.60 17,424.41 3,024.9M
2022-11-21 17,654.15 17,746.34 17,389.45 17,655.91 2,231.0M
2022-11-18 18,316.36 18,378.06 17,910.19 17,992.54 2,792.9M
2022-11-17 18,071.60 18,220.81 17,711.84 18,045.66 2,930.4M
2022-11-16 18,169.21 18,414.09 18,031.87 18,256.48 3,918.4M
2022-11-15 17,665.80 18,356.78 17,552.30 18,343.12 4,900.0M
2022-11-14 17,999.26 18,011.64 17,518.88 17,619.71 5,547.5M
2022-11-11 17,120.05 17,368.04 16,829.00 17,325.66 5,112.6M
2022-11-10 16,138.22 16,138.22 15,945.20 16,081.04 2,204.8M
2022-11-09 16,552.80 16,730.20 16,213.03 16,358.52 3,271.0M
2022-11-08 16,640.60 16,719.01 16,429.81 16,557.31 2,071.2M
2022-11-07 16,031.79 16,821.89 15,980.85 16,595.91 3,227.8M
2022-11-04 15,442.76 16,513.16 15,442.76 16,161.14 3,951.1M
2022-11-03 15,477.74 15,623.18 15,301.67 15,339.49 2,544.8M
2022-11-02 15,389.55 15,867.24 15,276.76 15,827.17 2,774.6M
2022-11-01 14,859.92 15,632.85 14,859.92 15,455.27 3,787.4M
2022-10-31 14,830.69 15,113.15 14,597.31 14,687.02 4,183.6M
2022-10-28 15,424.94 15,441.99 14,770.09 14,863.06 3,051.3M
2022-10-27 15,721.27 15,833.28 15,410.97 15,427.94 2,526.2M
2022-10-26 15,096.32 15,584.06 15,041.40 15,317.67 2,718.6M
2022-10-25 15,242.10 15,435.37 14,947.39 15,165.59 3,275.3M
2022-10-24 15,894.75 15,993.88 15,082.84 15,180.69 3,597.4M
2022-10-21 16,331.11 16,359.04 16,137.18 16,211.12 2,052.4M
2022-10-20 16,230.79 16,452.97 16,010.72 16,280.22 2,295.3M
2022-10-19 16,805.91 16,923.12 16,508.37 16,511.28 1,714.0M
2022-10-18 16,860.20 16,914.58 16,558.41 16,914.58 1,971.3M
2022-10-17 16,479.74 16,754.52 16,308.95 16,612.90 2,061.3M
2022-10-14 16,671.68 17,028.68 16,535.37 16,587.69 2,322.7M
2022-10-13 16,700.65 16,736.59 16,389.11 16,389.11 2,241.9M
2022-10-12 16,758.27 17,040.70 16,438.60 16,701.03 2,407.4M
2022-10-11 17,194.73 17,206.51 16,789.97 16,832.36 1,797.7M
2022-10-10 17,449.36 17,449.36 17,174.61 17,216.66 1,771.8M
2022-10-07 17,851.62 17,881.87 17,717.73 17,740.05 1,129.3M
2022-10-06 18,100.48 18,143.85 17,958.14 18,012.15 1,082.4M
2022-10-05 17,811.97 18,164.20 17,682.85 18,087.97 2,256.1M
2022-10-03 17,050.25 17,252.11 16,906.96 17,079.51 1,361.0M
2022-09-30 17,165.93 17,344.81 17,016.28 17,222.83 2,113.9M
2022-09-29 17,570.17 17,629.67 17,046.83 17,165.87 2,534.7M
2022-09-28 17,703.39 17,703.39 17,184.54 17,250.88 2,948.5M
2022-09-27 17,838.65 17,904.21 17,648.42 17,860.31 1,900.5M
2022-09-26 17,781.87 18,077.64 17,727.40 17,855.14 2,557.1M
2022-09-23 18,055.59 18,165.95 17,926.29 17,933.27 1,776.8M
2022-09-22 18,080.93 18,195.09 17,965.33 18,147.95 1,729.1M
2022-09-21 18,638.85 18,638.85 18,434.65 18,444.62 1,629.4M
2022-09-20 18,700.68 18,861.47 18,685.46 18,781.42 1,478.2M
2022-09-19 18,695.35 18,697.09 18,494.54 18,565.97 1,745.8M
2022-09-16 18,732.44 18,905.28 18,678.22 18,761.69 2,793.9M
2022-09-15 18,833.90 19,013.03 18,833.90 18,930.38 1,797.3M
2022-09-14 18,933.30 18,989.22 18,797.79 18,847.10 1,732.0M
2022-09-13 19,404.64 19,492.06 19,296.25 19,326.86 1,787.2M
2022-09-09 18,893.65 19,417.56 18,893.65 19,362.25 1,994.8M
2022-09-08 19,043.84 19,075.74 18,803.76 18,854.62 1,718.1M
2022-09-07 18,915.87 19,068.90 18,818.78 19,044.30 1,839.6M
2022-09-06 19,261.70 19,358.02 19,107.60 19,202.73 1,716.3M
2022-09-05 19,299.09 19,299.09 19,064.79 19,225.70 2,181.1M
2022-09-02 19,572.47 19,630.80 19,342.49 19,452.09 2,095.6M
2022-09-01 19,761.72 19,839.51 19,532.86 19,597.31 2,000.3M
2022-08-31 19,589.85 20,173.02 19,564.84 19,954.39 2,783.3M
2022-08-30 20,062.73 20,062.73 19,645.57 19,949.03 1,658.9M
2022-08-29 19,960.29 20,073.94 19,889.67 20,023.22 1,595.2M
2022-08-26 20,138.69 20,185.15 20,050.97 20,170.04 1,868.9M
2022-08-25 19,418.46 19,990.31 19,418.46 19,968.38 1,684.3M
2022-08-24 19,542.24 19,542.24 19,189.54 19,268.74 1,997.6M
2022-08-23 19,644.23 19,701.55 19,377.09 19,503.25 1,847.5M
2022-08-22 19,572.42 19,825.93 19,564.19 19,656.98 1,596.1M
2022-08-19 19,656.80 19,898.18 19,656.80 19,773.03 1,399.8M
2022-08-18 19,991.94 19,991.94 19,675.46 19,763.91 1,586.6M
2022-08-17 19,995.77 20,069.85 19,800.58 19,922.45 1,411.8M
2022-08-16 20,107.14 20,173.40 19,662.61 19,830.52 1,947.8M
2022-08-15 20,038.48 20,260.66 19,984.04 20,040.86 1,393.4M
2022-08-12 20,158.29 20,208.02 20,011.38 20,175.62 1,567.8M
2022-08-11 19,840.57 20,082.43 19,789.96 20,082.43 1,600.8M
2022-08-10 19,956.51 19,956.51 19,469.11 19,610.84 1,730.3M
2022-08-09 20,039.30 20,250.87 19,856.23 20,003.44 1,497.2M
2022-08-08 20,065.35 20,171.89 19,954.04 20,045.77 1,376.9M
2022-08-05 20,283.59 20,283.59 20,096.54 20,201.94 1,635.4M
2022-08-04 20,011.25 20,216.58 19,995.46 20,174.04 1,924.4M
2022-08-03 19,865.69 19,921.91 19,685.48 19,767.09 1,789.7M
2022-08-02 19,943.16 19,943.16 19,515.54 19,689.21 2,291.2M
2022-08-01 20,026.60 20,251.43 19,883.92 20,165.84 1,970.7M
2022-07-29 20,647.45 20,647.45 20,050.05 20,156.51 2,181.7M
2022-07-28 20,705.46 20,772.63 20,533.42 20,622.68 1,965.2M
2022-07-27 20,684.48 20,770.10 20,572.42 20,670.04 1,729.9M
2022-07-26 20,676.68 20,952.45 20,631.82 20,905.88 1,701.2M
2022-07-25 20,516.34 20,595.09 20,353.68 20,562.94 1,377.2M
2022-07-22 20,717.47 20,788.46 20,513.80 20,609.14 1,327.7M
2022-07-21 20,811.60 20,827.61 20,527.35 20,574.63 1,760.4M
2022-07-20 20,968.42 21,111.78 20,884.92 20,890.22 1,405.3M
2022-07-19 20,719.20 20,758.71 20,549.44 20,661.06 1,287.5M
2022-07-18 20,479.58 20,866.33 20,294.14 20,846.18 2,053.6M
2022-07-15 20,522.11 20,656.96 20,215.97 20,297.72 2,526.0M
2022-07-14 20,818.27 20,888.80 20,554.15 20,751.21 2,371.2M
2022-07-13 20,911.53 21,040.34 20,751.48 20,797.95 2,057.0M
2022-07-12 20,905.07 21,084.09 20,779.59 20,844.74 1,745.2M
2022-07-11 21,470.77 21,470.77 21,001.63 21,124.20 1,693.9M
2022-07-08 21,961.75 21,961.75 21,614.65 21,725.78 1,565.4M
2022-07-07 21,352.70 21,643.58 21,200.93 21,643.58 1,744.6M
2022-07-06 21,777.64 21,833.40 21,286.66 21,586.66 2,886.4M
2022-07-05 22,053.16 22,198.51 21,799.19 21,853.07 2,143.8M
2022-07-04 21,690.68 21,886.35 21,458.63 21,830.35 2,203.7M
2022-06-30 21,917.45 22,111.91 21,719.17 21,859.79 2,822.7M
2022-06-29 22,125.61 22,289.07 21,844.05 21,996.89 2,834.5M
2022-06-28 22,144.63 22,449.31 21,952.44 22,418.97 2,874.0M
2022-06-27 21,976.80 22,414.43 21,976.80 22,229.52 2,994.7M
2022-06-24 21,450.68 21,762.67 21,408.66 21,719.06 2,410.8M
2022-06-23 21,157.58 21,443.59 21,010.89 21,273.87 2,007.3M
2022-06-22 21,469.74 21,519.58 21,008.34 21,008.34 2,470.6M
2022-06-21 21,264.98 21,564.87 21,175.95 21,559.59 2,133.4M
2022-06-20 20,948.80 21,175.98 20,839.02 21,163.91 2,085.2M
2022-06-17 20,716.74 21,145.94 20,697.17 21,075.00 3,097.5M
2022-06-16 21,515.64 21,545.84 20,697.41 20,845.43 2,341.1M
2022-06-15 21,111.32 21,431.07 21,111.32 21,308.21 2,301.3M
2022-06-14 20,783.54 21,175.01 20,717.64 21,067.99 1,965.9M
2022-06-13 21,162.53 21,320.15 20,993.76 21,067.58 2,607.0M
2022-06-10 21,522.50 21,935.01 21,487.91 21,806.18 2,686.1M
2022-06-09 22,121.53 22,142.82 21,737.94 21,869.05 2,544.5M
2022-06-08 21,788.89 22,064.12 21,734.49 22,014.59 2,943.0M
2022-06-07 21,577.48 21,744.46 21,394.59 21,531.67 2,145.4M
2022-06-06 21,282.51 21,691.92 21,030.07 21,653.90 2,244.7M
2022-06-02 21,057.04 21,115.78 20,884.16 21,082.13 1,816.1M
2022-06-01 21,407.79 21,411.95 21,154.04 21,294.94 2,073.5M
2022-05-31 21,106.41 21,415.20 21,029.72 21,415.20 3,919.1M
2022-05-30 20,933.50 21,169.08 20,885.02 21,123.93 2,609.3M
2022-05-27 20,646.06 20,779.75 20,494.15 20,697.36 2,565.8M
2022-05-26 20,272.22 20,272.22 19,890.76 20,116.20 1,855.5M
2022-05-25 20,115.56 20,370.74 20,067.98 20,171.27 2,097.5M
2022-05-24 20,420.14 20,509.62 19,989.62 20,112.10 1,825.2M
2022-05-23 20,608.65 20,642.76 20,303.55 20,470.06 1,696.1M
2022-05-20 20,470.95 20,794.13 20,408.68 20,717.24 2,173.1M
2022-05-19 20,146.96 20,277.94 19,924.87 20,120.68 2,120.9M
2022-05-18 20,674.23 20,711.93 20,389.61 20,644.28 1,946.0M
2022-05-17 20,193.60 20,626.42 20,169.24 20,602.52 2,207.4M
2022-05-16 20,131.53 20,173.22 19,764.96 19,950.21 1,796.4M
2022-05-13 19,615.99 19,925.44 19,608.26 19,898.77 2,075.3M
2022-05-12 19,556.89 19,731.27 19,342.89 19,380.34 2,273.6M
2022-05-11 19,511.80 20,083.49 19,474.03 19,824.57 1,958.4M
2022-05-10 19,300.68 19,758.63 19,178.89 19,633.69 2,785.6M
2022-05-06 20,287.06 20,320.28 19,973.47 20,001.96 2,110.6M
2022-05-05 21,163.15 21,284.85 20,776.97 20,793.40 1,827.1M
2022-05-04 21,025.70 21,047.13 20,772.80 20,869.52 1,139.9M
2022-05-03 20,927.62 21,291.80 20,648.53 21,101.89 1,741.7M
2022-04-29 20,271.40 21,176.58 20,040.07 21,089.39 2,727.1M
2022-04-28 20,118.79 20,286.83 19,956.67 20,276.17 2,255.7M
2022-04-27 19,723.46 20,053.11 19,665.49 19,946.36 2,361.0M
2022-04-26 19,989.04 20,258.64 19,858.36 19,934.71 2,565.7M
2022-04-25 20,284.60 20,284.60 19,784.28 19,869.34 2,912.3M
2022-04-22 20,261.61 20,709.49 20,184.96 20,638.52 2,351.4M
2022-04-21 20,780.86 20,920.60 20,483.86 20,682.22 2,226.2M
2022-04-20 20,972.84 21,214.98 20,889.02 20,944.67 1,876.4M
2022-04-19 21,106.00 21,191.80 20,896.43 21,027.76 2,240.1M
2022-04-14 21,463.35 21,587.47 21,358.73 21,518.08 1,719.4M
2022-04-13 21,192.62 21,531.48 21,141.06 21,374.37 1,696.9M
2022-04-12 21,279.18 21,519.13 20,988.20 21,319.13 2,045.3M
2022-04-11 21,688.03 21,688.03 21,132.54 21,208.30 2,104.9M
2022-04-08 21,667.53 21,872.01 21,568.22 21,872.01 1,739.9M
2022-04-07 21,910.40 22,236.93 21,779.19 21,808.98 2,079.0M
2022-04-06 22,220.21 22,244.99 22,015.12 22,080.52 2,749.8M
2022-04-04 22,227.11 22,523.64 22,124.03 22,502.31 1,868.1M
2022-04-01 21,693.10 22,039.55 21,558.05 22,039.55 1,937.5M
2022-03-31 22,262.16 22,262.16 21,922.58 21,996.85 2,226.3M
2022-03-30 22,101.63 22,391.35 22,033.78 22,232.03 2,729.6M
2022-03-29 21,771.29 21,937.27 21,722.17 21,927.63 2,259.3M
2022-03-28 21,422.20 21,790.97 21,202.69 21,684.97 2,200.3M
2022-03-25 21,735.61 21,944.08 21,289.26 21,404.88 2,358.1M
2022-03-24 22,002.87 22,231.67 21,900.13 21,945.95 2,404.8M
2022-03-23 22,088.79 22,423.51 21,983.10 22,154.08 2,835.7M
2022-03-22 21,319.19 21,906.32 21,266.90 21,889.28 2,590.4M
2022-03-21 21,823.07 21,823.07 21,096.31 21,221.34 2,340.0M
2022-03-18 21,232.88 21,646.15 20,922.37 21,412.40 4,590.5M
2022-03-17 21,430.71 21,501.23 20,786.69 21,501.23 4,826.2M
2022-03-16 18,956.02 20,120.85 18,584.04 20,087.50 5,501.0M
2022-03-15 18,931.18 19,392.69 18,235.48 18,415.08 6,012.8M
2022-03-14 20,203.84 20,203.84 19,416.78 19,531.66 4,096.1M
2022-03-11 20,460.03 20,778.86 20,079.15 20,553.79 3,020.0M
2022-03-10 21,106.57 21,114.44 20,709.62 20,890.26 2,694.3M
2022-03-09 20,820.02 20,957.72 20,102.57 20,627.71 3,674.6M
2022-03-08 21,082.39 21,303.52 20,638.95 20,765.87 3,232.0M
2022-03-07 21,308.90 21,327.19 20,826.36 21,057.63 3,322.9M
2022-03-04 21,879.13 22,017.94 21,838.99 21,905.29 2,438.2M
2022-03-03 22,434.26 22,543.42 22,378.11 22,467.34 1,937.7M
2022-03-02 22,568.36 22,712.44 22,299.14 22,343.92 2,227.9M
2022-03-01 22,739.84 22,937.56 22,591.73 22,761.71 1,796.0M
2022-02-28 22,818.17 22,818.17 22,406.12 22,713.02 2,833.9M
2022-02-25 22,908.10 23,046.86 22,718.15 22,767.18 2,524.3M
2022-02-24 23,268.03 23,376.37 22,786.39 22,901.56 2,997.7M
2022-02-23 23,617.97 23,745.07 23,500.92 23,660.28 1,416.1M
2022-02-22 23,692.54 23,813.64 23,336.78 23,520.00 2,057.6M
2022-02-21 24,109.59 24,231.08 23,998.77 24,170.07 1,618.3M
2022-02-18 24,633.66 24,763.37 24,284.53 24,327.71 1,677.8M
2022-02-17 24,722.88 24,861.82 24,523.95 24,792.77 1,566.2M
2022-02-16 24,618.30 24,728.93 24,548.05 24,718.90 1,815.2M
2022-02-15 24,458.50 24,570.09 24,219.90 24,355.71 2,625.9M
2022-02-14 24,725.10 24,733.11 24,482.86 24,556.57 1,978.8M
2022-02-11 24,837.20 24,957.81 24,732.65 24,906.66 2,514.7M
2022-02-10 25,050.59 25,050.59 24,649.74 24,924.35 2,097.9M
2022-02-09 24,727.34 24,896.43 24,690.45 24,829.99 2,511.1M
2022-02-08 24,548.05 24,548.05 24,149.75 24,329.49 2,294.9M
2022-02-07 24,609.43 24,616.50 24,365.89 24,579.55 2,538.1M
2022-02-04 24,392.86 24,609.33 24,140.89 24,573.29 1,832.9M
2022-01-31 23,624.14 23,975.70 23,469.76 23,802.26 995.5M
2022-01-28 23,818.94 23,848.02 23,507.03 23,550.08 1,777.2M
2022-01-27 23,952.01 23,952.01 23,565.00 23,807.00 1,846.8M
2022-01-26 24,342.90 24,487.30 24,123.70 24,289.90 1,959.6M
2022-01-25 24,251.52 24,366.89 24,001.96 24,243.61 2,183.4M
2022-01-24 24,693.43 24,795.54 24,570.87 24,656.46 1,871.5M
2022-01-21 24,897.59 24,982.03 24,723.92 24,965.55 2,370.1M
2022-01-20 24,263.15 24,952.35 24,233.18 24,952.35 2,531.4M
2022-01-19 24,229.78 24,286.14 23,951.60 24,127.85 1,729.9M
2022-01-18 24,274.75 24,385.05 24,009.71 24,112.78 1,638.9M
2022-01-17 24,390.29 24,408.88 24,111.74 24,218.03 1,633.5M
2022-01-14 24,185.86 24,383.32 24,140.81 24,383.32 1,840.0M
2022-01-13 24,561.48 24,561.48 24,289.19 24,429.77 2,160.5M
2022-01-12 24,069.52 24,402.17 24,069.52 24,402.17 2,489.5M
2022-01-11 23,678.69 23,863.83 23,595.01 23,739.06 2,331.5M
2022-01-10 23,523.90 23,790.52 23,399.09 23,746.54 2,544.9M
2022-01-07 23,318.92 23,497.50 23,162.85 23,493.38 2,602.3M
2022-01-06 22,843.20 23,082.95 22,709.60 23,072.86 1,765.8M
2022-01-05 23,323.77 23,323.77 22,851.50 22,907.25 2,768.9M
2022-01-04 23,400.62 23,439.30 23,146.89 23,289.84 1,760.1M
2022-01-03 23,510.54 23,605.03 23,193.19 23,274.75 734.3M