香港恒生指数 (HSI)

HK50
🏛️ 香港 →
26,622.88
最后更新: 2025-09-29
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 17,066.52 17,095.12 16,950.90 17,047.39 1,570.1M
2023-12-28 16,678.23 17,086.10 16,644.43 17,043.53 2,301.3M
2023-12-27 16,561.78 16,673.57 16,439.26 16,624.84 2,228.0M
2023-12-22 16,743.06 16,857.84 16,271.50 16,340.41 2,197.6M
2023-12-21 16,455.14 16,649.57 16,444.73 16,621.13 1,404.4M
2023-12-20 16,647.95 16,741.05 16,549.49 16,613.81 1,647.3M
2023-12-19 16,551.44 16,579.55 16,408.02 16,505.00 1,521.4M
2023-12-18 16,669.82 16,713.41 16,572.88 16,629.23 1,566.6M
2023-12-15 16,610.70 16,964.33 16,610.70 16,792.19 3,900.3M
2023-12-14 16,419.74 16,577.75 16,319.22 16,402.19 2,341.6M
2023-12-13 16,311.71 16,326.95 16,145.25 16,228.75 1,863.3M
2023-12-12 16,236.06 16,420.97 16,157.68 16,374.50 1,980.8M
2023-12-11 16,149.06 16,276.88 15,972.31 16,201.49 2,532.3M
2023-12-08 16,373.44 16,464.14 16,249.15 16,334.37 1,877.2M
2023-12-07 16,376.44 16,376.44 16,157.98 16,345.89 1,947.4M
2023-12-06 16,311.96 16,600.36 16,234.84 16,463.26 1,986.8M
2023-12-05 16,606.54 16,606.54 16,228.52 16,327.86 2,682.4M
2023-12-04 16,919.08 16,941.91 16,617.03 16,646.05 2,476.1M
2023-12-01 17,019.17 17,038.98 16,830.30 16,830.30 2,434.4M
2023-11-30 16,985.18 17,068.26 16,863.05 17,042.88 3,014.0M
2023-11-29 17,359.08 17,359.08 16,881.98 16,993.44 2,810.1M
2023-11-28 17,541.48 17,541.48 17,303.82 17,354.14 1,785.8M
2023-11-27 17,677.52 17,677.52 17,358.24 17,525.06 1,502.7M
2023-11-24 17,771.75 17,771.75 17,545.61 17,559.42 1,298.2M
2023-11-23 17,680.05 17,927.36 17,577.31 17,910.84 1,672.0M
2023-11-22 17,736.40 17,796.86 17,650.49 17,734.60 1,235.8M
2023-11-21 17,932.54 18,057.62 17,689.01 17,733.89 2,090.4M
2023-11-20 17,625.84 17,788.90 17,532.73 17,778.07 1,964.6M
2023-11-17 17,584.32 17,631.04 17,413.46 17,454.19 1,945.0M
2023-11-16 18,174.69 18,174.69 17,722.86 17,832.82 1,880.2M
2023-11-15 17,836.65 18,102.28 17,766.22 18,079.00 2,908.7M
2023-11-14 17,495.10 17,565.22 17,358.89 17,396.86 1,449.3M
2023-11-13 17,263.00 17,456.08 17,126.61 17,426.21 1,440.3M
2023-11-10 17,350.87 17,350.87 17,177.53 17,203.26 1,674.5M
2023-11-09 17,553.26 17,617.27 17,457.00 17,511.29 1,643.8M
2023-11-08 17,650.51 17,753.59 17,537.20 17,568.46 2,140.8M
2023-11-07 17,850.59 17,890.63 17,658.91 17,670.16 1,971.2M
2023-11-06 17,913.54 18,037.94 17,899.35 17,966.59 2,764.1M
2023-11-03 17,405.91 17,729.43 17,352.60 17,664.12 1,998.7M
2023-11-02 17,282.39 17,459.43 17,176.01 17,230.59 1,802.7M
2023-11-01 17,139.40 17,188.85 16,979.26 17,101.78 1,529.3M
2023-10-31 17,337.70 17,337.70 17,042.10 17,112.48 2,112.8M
2023-10-30 17,225.65 17,406.36 17,225.65 17,406.36 2,665.2M
2023-10-27 17,160.23 17,497.72 17,078.24 17,398.73 2,452.1M
2023-10-26 17,085.12 17,174.08 16,917.22 17,044.61 1,967.2M
2023-10-25 17,465.43 17,465.82 17,001.43 17,085.33 2,499.9M
2023-10-24 17,053.15 17,139.53 16,879.66 16,991.53 2,116.2M
2023-10-20 17,127.26 17,309.74 17,118.07 17,172.13 1,989.9M
2023-10-19 17,540.46 17,540.46 17,292.36 17,295.89 2,272.5M
2023-10-18 17,728.25 17,831.18 17,625.89 17,732.52 1,937.5M
2023-10-17 17,806.23 17,815.71 17,671.99 17,773.34 1,731.0M
2023-10-16 17,803.31 17,858.18 17,601.50 17,640.36 1,904.6M
2023-10-13 17,946.77 18,013.67 17,776.95 17,813.45 2,139.7M
2023-10-12 18,258.26 18,290.91 18,175.35 18,238.21 3,861.6M
2023-10-11 17,956.83 18,022.45 17,889.71 17,893.10 2,029.1M
2023-10-10 17,726.63 17,916.62 17,638.01 17,664.73 1,596.9M
2023-10-09 17,500.37 17,633.19 17,447.76 17,517.40 1,221.3M
2023-10-06 17,370.03 17,603.80 17,370.03 17,485.98 1,141.2M
2023-10-05 17,249.97 17,336.43 17,197.61 17,213.87 1,088.3M
2023-10-04 17,266.82 17,266.82 17,094.00 17,195.84 1,294.7M
2023-10-03 17,546.39 17,546.39 17,212.87 17,331.22 2,102.9M
2023-09-29 17,484.95 17,935.15 17,482.39 17,809.66 1,839.9M
2023-09-28 17,587.08 17,627.73 17,352.83 17,373.03 1,997.1M
2023-09-27 17,472.11 17,655.31 17,472.11 17,611.87 1,571.6M
2023-09-26 17,661.85 17,718.18 17,379.44 17,466.90 1,909.4M
2023-09-25 18,046.89 18,046.89 17,722.49 17,729.29 1,552.4M
2023-09-22 17,578.26 18,078.69 17,573.81 18,057.45 1,924.2M
2023-09-21 17,795.80 17,823.82 17,623.87 17,655.41 2,046.5M
2023-09-20 17,939.25 17,995.38 17,833.20 17,885.60 1,657.1M
2023-09-19 17,942.07 18,004.74 17,832.30 17,997.17 1,778.2M
2023-09-18 18,069.04 18,114.82 17,894.81 17,930.55 1,691.5M
2023-09-15 18,154.01 18,372.65 18,030.79 18,182.89 2,781.4M
2023-09-14 18,101.96 18,173.54 17,928.63 18,047.92 2,013.8M
2023-09-13 18,131.10 18,200.52 17,954.97 18,009.22 1,866.0M
2023-09-12 18,015.56 18,145.58 17,892.01 18,025.89 1,887.1M
2023-09-11 17,941.65 18,164.61 17,842.37 18,096.45 2,522.4M
2023-09-07 18,437.48 18,437.48 18,173.44 18,202.07 2,123.3M
2023-09-06 18,405.09 18,492.59 18,256.10 18,449.98 2,352.9M
2023-09-05 18,717.42 18,725.50 18,431.72 18,456.91 2,315.7M
2023-09-04 18,592.53 18,899.49 18,575.45 18,844.16 4,040.3M
2023-08-31 18,580.47 18,667.18 18,312.76 18,382.06 4,074.9M
2023-08-30 18,659.96 18,742.14 18,427.22 18,482.86 3,288.7M
2023-08-29 18,261.69 18,583.80 18,239.92 18,484.03 3,071.2M
2023-08-28 18,519.08 18,564.43 18,113.23 18,130.74 2,985.8M
2023-08-25 18,037.60 18,137.65 17,956.38 17,956.38 2,467.7M
2023-08-24 17,992.73 18,272.95 17,945.01 18,212.17 2,758.9M
2023-08-23 17,762.76 18,000.53 17,730.79 17,845.92 2,499.7M
2023-08-22 17,641.86 17,965.26 17,573.70 17,791.01 2,895.7M
2023-08-21 17,798.47 17,867.66 17,587.38 17,623.29 3,141.9M
2023-08-18 18,208.98 18,336.41 17,936.43 17,950.85 3,049.4M
2023-08-17 18,023.11 18,399.20 17,900.77 18,326.63 3,160.9M
2023-08-16 18,356.65 18,440.96 18,261.85 18,329.30 2,823.6M
2023-08-15 18,599.20 18,745.82 18,513.78 18,581.11 2,668.4M
2023-08-14 18,697.33 18,792.72 18,554.51 18,773.55 3,890.5M
2023-08-11 19,319.91 19,346.29 19,049.92 19,075.19 3,363.8M
2023-08-10 19,125.00 19,315.17 19,030.39 19,248.26 2,598.3M
2023-08-09 19,059.58 19,270.48 19,056.10 19,246.03 2,264.2M
2023-08-08 19,308.55 19,370.80 19,112.61 19,184.17 3,491.0M
2023-08-07 19,474.66 19,581.82 19,352.35 19,537.92 2,277.0M
2023-08-04 19,671.13 19,857.39 19,461.61 19,539.46 2,771.5M
2023-08-03 19,404.14 19,650.16 19,369.06 19,420.87 2,488.1M
2023-08-02 19,902.77 19,981.00 19,475.15 19,517.38 2,958.2M
2023-08-01 20,211.20 20,331.28 19,891.81 20,011.12 3,013.6M
2023-07-31 20,237.53 20,361.03 20,019.79 20,078.94 4,327.9M
2023-07-28 19,418.48 19,940.59 19,381.90 19,916.56 3,094.9M
2023-07-27 19,502.09 19,685.79 19,482.47 19,639.11 3,028.8M
2023-07-26 19,340.77 19,404.50 19,245.66 19,365.14 2,136.5M
2023-07-25 19,172.28 19,465.27 19,111.82 19,434.40 3,670.9M
2023-07-24 18,867.61 18,946.56 18,562.12 18,668.15 2,212.9M
2023-07-21 18,918.70 19,169.75 18,886.43 19,075.26 1,637.0M
2023-07-20 19,003.28 19,215.74 18,888.76 18,928.02 1,807.9M
2023-07-19 18,826.59 19,004.42 18,711.03 18,952.31 1,983.0M
2023-07-18 19,324.34 19,324.34 18,979.92 19,015.72 2,591.2M
2023-07-17 19,413.78 19,413.78 19,413.78 19,413.78 0.0M
2023-07-14 19,534.82 19,534.82 19,364.60 19,413.78 2,460.1M
2023-07-13 19,181.31 19,368.92 19,163.21 19,350.62 2,729.8M
2023-07-12 18,797.01 18,932.18 18,739.60 18,860.95 1,818.3M
2023-07-11 18,671.42 18,806.55 18,573.67 18,659.83 2,114.9M
2023-07-10 18,747.50 18,781.21 18,417.63 18,479.72 1,953.5M
2023-07-07 18,435.46 18,537.75 18,279.73 18,365.70 2,463.3M
2023-07-06 18,840.41 18,973.01 18,483.08 18,533.05 3,277.1M
2023-07-05 19,355.06 19,378.90 19,095.60 19,110.38 2,432.6M
2023-07-04 19,289.06 19,449.11 19,253.22 19,415.68 1,987.4M
2023-07-03 19,002.55 19,371.71 19,002.55 19,306.59 2,214.4M
2023-06-30 18,881.43 19,070.11 18,838.62 18,916.43 1,869.6M
2023-06-29 19,180.28 19,180.28 18,837.32 18,934.36 1,690.3M
2023-06-28 19,099.39 19,222.13 19,019.26 19,172.05 1,675.2M
2023-06-27 18,851.66 19,226.32 18,842.42 19,148.13 2,059.5M
2023-06-26 18,845.90 19,001.62 18,767.15 18,794.13 2,066.1M
2023-06-23 19,135.02 19,138.42 18,800.34 18,889.97 1,689.3M
2023-06-21 19,305.24 19,377.69 19,174.16 19,218.35 1,995.6M
2023-06-20 19,863.86 19,863.86 19,504.63 19,607.08 2,121.7M
2023-06-19 19,983.40 20,000.22 19,718.43 19,912.89 1,906.1M
2023-06-16 19,915.44 20,155.92 19,876.42 20,040.37 3,582.4M
2023-06-15 19,626.80 19,832.20 19,510.76 19,828.92 2,657.5M
2023-06-14 19,547.58 19,641.16 19,352.34 19,408.42 2,482.6M
2023-06-13 19,355.65 19,572.42 19,273.42 19,521.42 2,466.3M
2023-06-12 19,440.99 19,440.99 19,255.65 19,404.31 1,688.2M
2023-06-09 19,333.43 19,463.61 19,231.13 19,389.95 2,003.0M
2023-06-08 19,227.84 19,339.82 19,087.66 19,299.18 2,212.1M
2023-06-07 19,327.15 19,410.48 19,196.09 19,252.00 2,156.1M
2023-06-06 19,117.11 19,377.38 19,033.85 19,099.28 2,263.6M
2023-06-05 19,014.96 19,123.80 18,896.13 19,108.50 2,096.4M
2023-06-02 18,566.81 19,024.91 18,548.30 18,949.94 3,731.5M
2023-06-01 18,190.27 18,465.64 18,190.27 18,216.91 2,622.8M
2023-05-31 18,415.00 18,415.00 18,044.86 18,234.27 4,372.9M
2023-05-30 18,574.19 18,666.71 18,369.93 18,595.78 2,245.0M
2023-05-29 18,827.08 18,879.09 18,517.86 18,551.11 2,196.6M
2023-05-25 18,930.23 18,930.23 18,620.84 18,746.92 2,792.4M
2023-05-24 19,279.39 19,304.20 19,046.80 19,115.93 2,476.7M
2023-05-23 19,713.46 19,769.14 19,363.50 19,431.25 1,888.5M
2023-05-22 19,479.06 19,806.44 19,410.07 19,678.17 1,677.9M
2023-05-19 19,535.49 19,610.72 19,352.81 19,450.57 1,947.2M
2023-05-18 19,702.73 19,894.23 19,630.76 19,727.25 2,095.4M
2023-05-17 19,956.13 19,987.93 19,538.09 19,560.57 2,258.0M
2023-05-16 20,183.28 20,183.28 19,891.49 19,978.25 1,720.9M
2023-05-15 19,525.06 20,063.35 19,498.04 19,971.13 2,580.1M
2023-05-12 19,850.84 19,853.37 19,596.49 19,627.24 2,284.2M
2023-05-11 19,842.98 19,854.49 19,567.62 19,743.79 2,213.8M
2023-05-10 19,860.50 19,880.03 19,696.59 19,762.20 2,779.5M
2023-05-09 20,252.13 20,297.83 19,817.78 19,867.58 4,037.9M
2023-05-08 20,128.18 20,321.74 20,081.70 20,297.03 4,288.1M
2023-05-05 20,061.00 20,208.75 19,968.41 20,049.31 3,321.2M
2023-05-04 19,695.73 19,979.77 19,695.73 19,948.73 3,206.3M
2023-05-03 19,686.15 19,721.96 19,538.72 19,699.16 1,460.6M
2023-05-02 20,122.90 20,286.46 19,761.13 19,933.81 1,459.4M
2023-04-28 19,936.02 20,167.88 19,879.07 19,894.57 2,574.9M
2023-04-27 19,736.35 19,880.29 19,662.60 19,840.28 2,150.4M
2023-04-26 19,520.97 19,903.73 19,520.97 19,757.27 1,941.0M
2023-04-25 19,903.53 19,910.28 19,527.63 19,617.88 2,196.3M
2023-04-24 20,049.87 20,146.37 19,734.68 19,959.94 2,247.9M
2023-04-21 20,330.15 20,378.90 19,974.91 20,075.73 2,494.2M
2023-04-20 20,354.83 20,472.50 20,308.33 20,396.97 2,047.2M
2023-04-19 20,633.00 20,633.00 20,336.71 20,367.76 2,183.7M
2023-04-18 20,643.41 20,742.39 20,559.08 20,650.51 2,349.7M
2023-04-17 20,374.51 20,864.74 20,299.15 20,782.45 3,411.2M
2023-04-14 20,422.72 20,482.68 20,297.16 20,438.81 2,086.3M
2023-04-13 19,977.96 20,344.48 19,885.53 20,344.48 2,329.7M
2023-04-12 20,481.53 20,494.81 20,236.92 20,309.86 2,351.9M
2023-04-11 20,566.59 20,750.73 20,293.37 20,485.24 3,064.2M
2023-04-06 20,146.22 20,343.86 20,099.48 20,331.20 2,143.2M
2023-04-04 20,364.36 20,364.36 20,126.90 20,274.59 2,415.3M
2023-04-03 20,379.50 20,475.43 20,226.95 20,409.18 2,651.2M
2023-03-31 20,583.88 20,721.97 20,357.41 20,400.11 3,045.0M
2023-03-30 20,216.79 20,320.02 20,017.17 20,309.13 2,982.0M
2023-03-29 20,348.64 20,437.69 20,107.73 20,192.40 2,597.4M
2023-03-28 19,688.31 19,875.11 19,559.47 19,784.65 1,935.1M
2023-03-27 19,851.79 19,938.77 19,509.49 19,567.69 2,503.6M
2023-03-24 19,919.65 20,118.29 19,834.45 19,915.68 2,306.9M
2023-03-23 19,619.74 20,051.26 19,523.50 20,049.64 2,531.2M
2023-03-22 19,428.36 19,775.69 19,428.36 19,591.43 2,364.1M
2023-03-21 19,118.87 19,295.64 19,018.10 19,258.76 1,929.7M
2023-03-20 19,352.90 19,382.97 18,829.11 19,000.71 2,839.0M
2023-03-17 19,439.84 19,597.18 19,303.29 19,518.59 4,332.3M
2023-03-16 19,197.97 19,388.77 19,109.07 19,203.91 3,047.4M
2023-03-15 19,523.49 19,745.44 19,431.09 19,539.87 2,633.9M
2023-03-14 19,524.51 19,639.52 19,122.82 19,247.96 3,027.4M
2023-03-13 19,411.88 19,791.64 19,390.38 19,695.97 3,133.7M
2023-03-10 19,580.78 19,637.72 19,281.97 19,319.92 3,588.0M
2023-03-09 20,082.42 20,157.24 19,907.58 19,925.74 2,193.3M
2023-03-08 20,256.89 20,269.93 19,969.47 20,051.25 2,643.5M
2023-03-07 20,606.83 21,005.66 20,358.78 20,534.48 3,634.8M
2023-03-06 20,437.87 20,702.75 20,410.00 20,603.19 2,485.4M
2023-03-03 20,703.14 20,727.25 20,498.16 20,567.54 2,226.1M
2023-03-02 20,390.02 20,548.57 20,321.25 20,429.46 1,992.6M
2023-03-01 19,849.97 20,674.07 19,849.97 20,619.71 2,889.6M
2023-02-28 20,020.17 20,185.05 19,783.07 19,785.94 2,751.9M
2023-02-27 19,821.03 20,086.53 19,804.56 19,943.51 1,897.6M
2023-02-24 20,223.67 20,233.64 20,006.78 20,010.04 2,061.9M
2023-02-23 20,339.15 20,601.22 20,323.24 20,351.35 1,729.8M
2023-02-22 20,512.49 20,620.98 20,344.86 20,423.84 1,766.4M
2023-02-21 20,859.50 20,941.30 20,503.05 20,529.49 2,004.6M
2023-02-20 20,681.47 20,973.67 20,606.85 20,886.96 1,915.4M
2023-02-17 20,958.63 21,056.68 20,703.74 20,719.81 1,613.7M
2023-02-16 20,947.07 21,306.54 20,887.70 20,987.67 2,180.5M
2023-02-15 21,116.84 21,117.58 20,726.83 20,812.17 2,143.0M
2023-02-14 21,235.92 21,237.88 21,074.94 21,113.76 1,408.7M
2023-02-13 20,910.08 21,230.15 20,799.91 21,164.42 1,772.6M
2023-02-10 21,559.44 21,579.99 21,157.52 21,190.42 1,782.7M
2023-02-09 21,154.25 21,637.55 21,151.27 21,624.36 1,933.8M
2023-02-08 21,283.90 21,443.48 21,178.87 21,283.52 1,894.5M
2023-02-07 21,288.39 21,512.21 21,259.21 21,298.70 1,777.9M
2023-02-06 21,349.17 21,349.17 21,085.72 21,222.16 2,314.5M
2023-02-03 21,811.08 21,820.78 21,459.65 21,660.47 2,414.7M
2023-02-02 22,276.23 22,311.96 21,930.53 21,958.36 2,401.3M
2023-02-01 21,920.80 22,072.18 21,703.60 22,072.18 2,548.6M
2023-01-31 22,190.27 22,284.32 21,631.55 21,842.33 3,304.4M
2023-01-30 22,579.88 22,623.81 21,992.51 22,069.73 3,802.8M
2023-01-27 22,614.92 22,700.85 22,483.78 22,688.90 2,012.1M
2023-01-26 22,386.37 22,566.78 22,329.07 22,566.78 2,455.1M
2023-01-20 21,812.46 22,051.77 21,754.35 22,044.65 1,956.2M
2023-01-19 21,452.26 21,754.08 21,383.03 21,650.98 1,664.9M
2023-01-18 21,514.80 21,691.67 21,422.19 21,678.00 2,485.3M
2023-01-17 21,678.05 21,797.62 21,417.25 21,577.64 2,307.5M
2023-01-16 21,818.65 21,947.55 21,572.51 21,746.72 2,559.1M
2023-01-13 21,605.07 21,770.08 21,474.98 21,738.66 2,463.6M
2023-01-12 21,599.82 21,698.94 21,223.84 21,514.10 2,834.6M
2023-01-11 21,463.82 21,686.30 21,327.41 21,436.05 2,971.3M
2023-01-10 21,370.42 21,395.42 21,187.73 21,331.46 2,543.2M
2023-01-09 21,295.94 21,470.69 21,216.92 21,388.34 2,697.9M
2023-01-06 21,220.89 21,282.71 20,862.77 20,991.64 2,754.5M
2023-01-05 21,295.87 21,396.09 20,962.40 21,052.17 2,875.4M
2023-01-04 20,319.98 20,793.11 20,233.39 20,793.11 3,016.0M
2023-01-03 19,570.43 20,212.55 19,303.73 20,145.29 2,286.7M