^HSI历史价格(1-100)
股票分组
历史数据
总数: 2695 当前显示: 1-100 下一页 最后一页 100 200 300 400 500
| 日期 | 开盘 | 最高 | 最低 | 价格 | 数量 | 复权价格 |
|---|
| 2025-02-12 | 21526.41 | 21858.83 | 21411.09 | 21857.92 | 21292344125 | 21857.92 |
| 2025-02-11 | 21656.82 | 21682.41 | 21279.37 | 21294.86 | 15128221878 | 21294.86 |
| 2025-02-10 | 21223.61 | 21539.63 | 21223.61 | 21521.98 | 18424348745 | 21521.98 |
| 2025-02-07 | 20858.52 | 21213.7 | 20806.1 | 21133.54 | 20025875300 | 21133.54 |
| 2025-02-06 | 20598.98 | 20891.62 | 20532.06 | 20891.62 | 13338335332 | 20891.62 |
| 2025-02-05 | 20827.77 | 20827.77 | 20417.39 | 20597.09 | 12825594714 | 20597.09 |
| 2025-02-04 | 20488.29 | 20885.49 | 20297.64 | 20789.96 | 9723367340 | 20789.96 |
| 2025-02-03 | 20048.87 | 20222 | 19764.67 | 20217.26 | 7934301281 | 20217.26 |
| 2025-01-28 | 20337.46 | 20337.46 | 20165.73 | 20225.11 | 3582034741 | 20225.11 |
| 2025-01-27 | 20118.02 | 20296.94 | 20118.02 | 20197.77 | 13431807057 | 20197.77 |
| 2025-01-24 | 19842.85 | 20144 | 19768.13 | 20066.19 | 12131678709 | 20066.19 |
| 2025-01-23 | 19881.32 | 20044.06 | 19644.83 | 19700.56 | 13211906390 | 19700.56 |
| 2025-01-22 | 19997.09 | 20022.34 | 19733.21 | 19778.77 | 10962605807 | 19778.77 |
| 2025-01-21 | 20128.34 | 20205.25 | 19920.31 | 20106.55 | 13947484532 | 20106.55 |
| 2025-01-20 | 19804.64 | 20093.65 | 19786.73 | 19925.81 | 11056329839 | 19925.81 |
| 2025-01-17 | 19499.1 | 19640.37 | 19423.7 | 19584.06 | 10743899411 | 19584.06 |
| 2025-01-16 | 19454.92 | 19664.39 | 19345.19 | 19522.89 | 11599617892 | 19522.89 |
| 2025-01-15 | 19149.94 | 19319.22 | 19149.94 | 19286.07 | 9953422420 | 19286.07 |
| 2025-01-14 | 18901.56 | 19318.36 | 18901.56 | 19219.78 | 12749040102 | 19219.78 |
| 2025-01-13 | 18918.15 | 18929.12 | 18671.49 | 18874.14 | 12249986772 | 18874.14 |
| 2025-01-10 | 19328.07 | 19370.49 | 19036.64 | 19064.29 | 14186650194 | 19064.29 |
| 2025-01-09 | 19254.38 | 19405.74 | 19227.73 | 19240.89 | 9683918620 | 19240.89 |
| 2025-01-08 | 19390.76 | 19483.59 | 19111.54 | 19279.84 | 13097476852 | 19279.84 |
| 2025-01-07 | 19501.45 | 19668.65 | 19252.61 | 19447.58 | 13015662090 | 19447.58 |
| 2025-01-06 | 19848.71 | 19851.55 | 19627.84 | 19688.29 | 11751849992 | 19688.29 |
| 2025-01-03 | 19708.74 | 19891.86 | 19634.07 | 19760.27 | 13245304478 | 19760.27 |
| 2025-01-02 | 19932.8 | 19932.8 | 19542.98 | 19623.32 | 14248383974 | 19623.32 |
| 2024-12-31 | 20003.36 | 20180.4 | 20003.36 | 20059.95 | 7459899328 | 20059.95 |
| 2024-12-30 | 20124.75 | 20193.09 | 19968.07 | 20041.42 | 12379040625 | 20041.42 |
| 2024-12-27 | 20083.44 | 20184.88 | 20009.95 | 20090.46 | 14497826311 | 20090.46 |
| 2024-12-24 | 19911.5 | 20165.46 | 19908.57 | 20098.29 | 8614702521 | 20098.29 |
| 2024-12-23 | 19843.65 | 19937.39 | 19746.46 | 19883.13 | 12827058146 | 19883.13 |
| 2024-12-20 | 19697.06 | 19875.9 | 19692.68 | 19720.7 | 16089534971 | 19720.7 |
| 2024-12-19 | 19610.1 | 19849.03 | 19591.49 | 19752.51 | 15079369324 | 19752.51 |
| 2024-12-18 | 19884.54 | 19953.53 | 19802.22 | 19864.55 | 11379386803 | 19864.55 |
| 2024-12-17 | 19678.03 | 19930.83 | 19620.63 | 19700.48 | 12325849166 | 19700.48 |
| 2024-12-16 | 19947.23 | 20049.21 | 19726.15 | 19795.49 | 11999563892 | 19795.49 |
| 2024-12-13 | 20238.21 | 20238.21 | 19927.27 | 19971.24 | 14678744646 | 19971.24 |
| 2024-12-12 | 20213.24 | 20546.44 | 20121.47 | 20397.05 | 14407339224 | 20397.05 |
| 2024-12-11 | 20404.5 | 20481.37 | 20100.07 | 20155.05 | 14075406847 | 20155.05 |
| 2024-12-10 | 21070.05 | 21070.05 | 20308.86 | 20311.28 | 22577628405 | 20311.28 |
| 2024-12-09 | 19732.28 | 20433.73 | 19695.51 | 20414.09 | 21056905563 | 20414.09 |
| 2024-12-06 | 19611.62 | 19934.72 | 19566.29 | 19865.85 | 14787144392 | 19865.85 |
| 2024-12-05 | 19578.66 | 19642.73 | 19466.69 | 19560.44 | 10165095048 | 19560.44 |
| 2024-12-04 | 19722.15 | 19823.09 | 19615.61 | 19742.46 | 11148636444 | 19742.46 |
| 2024-12-03 | 19585.35 | 19768.32 | 19386.82 | 19746.32 | 12068124665 | 19746.32 |
| 2024-12-02 | 19442.31 | 19690.22 | 19387.2 | 19550.29 | 11540752317 | 19550.29 |
| 2024-11-29 | 19346.62 | 19658.2 | 19312.41 | 19423.61 | 12753076249 | 19423.61 |
| 2024-11-28 | 19558.18 | 19558.18 | 19312.26 | 19366.96 | 8961736265 | 19366.96 |
| 2024-11-27 | 19187.05 | 19660.99 | 19061.6 | 19603.13 | 11179542001 | 19603.13 |
| 2024-11-26 | 19054.4 | 19295.75 | 19054.4 | 19159.2 | 11156991628 | 19159.2 |
| 2024-11-25 | 19307.34 | 19351.06 | 19102.06 | 19150.99 | 16076562704 | 19150.99 |
| 2024-11-22 | 19613.55 | 19711.4 | 19134.59 | 19229.97 | 15305178352 | 19229.97 |
| 2024-11-21 | 19646.04 | 19764.62 | 19552.5 | 19601.11 | 12607325695 | 19601.11 |
| 2024-11-20 | 19623.39 | 19752.93 | 19575.91 | 19705.01 | 11006260299 | 19705.01 |
| 2024-11-19 | 19699.81 | 19758.57 | 19522.59 | 19663.67 | 11571221022 | 19663.67 |
| 2024-11-18 | 19595.5 | 19781.08 | 19470.43 | 19576.61 | 13411336968 | 19576.61 |
| 2024-11-15 | 19503.03 | 19608.24 | 19332.34 | 19426.34 | 12800686291 | 19426.34 |
| 2024-11-14 | 19626.26 | 19859.17 | 19392.59 | 19435.81 | 15652070385 | 19435.81 |
| 2024-11-13 | 19671.92 | 19840.28 | 19608.32 | 19823.45 | 13506327928 | 19823.45 |
| 2024-11-12 | 20334.09 | 20517.24 | 19761.31 | 19846.88 | 19844619061 | 19846.88 |
| 2024-11-11 | 20258.14 | 20505.01 | 20151.38 | 20426.93 | 16753782032 | 20426.93 |
| 2024-11-08 | 21199.96 | 21355.44 | 20705.12 | 20728.19 | 19831280468 | 20728.19 |
| 2024-11-07 | 20386.36 | 20986.31 | 20370.44 | 20953.34 | 24037379140 | 20953.34 |
| 2024-11-06 | 20791.8 | 20859.66 | 20361.92 | 20538.38 | 18881961632 | 20538.38 |
| 2024-11-05 | 20409.94 | 21006.97 | 20409.94 | 21006.97 | 17500969470 | 21006.97 |
| 2024-11-04 | 20584.45 | 20633.58 | 20446.26 | 20567.52 | 12383589867 | 20567.52 |
| 2024-11-01 | 20427.88 | 20667.22 | 20353.34 | 20506.43 | 13898243622 | 20506.43 |
| 2024-10-31 | 20414.2 | 20553.3 | 20317.33 | 20317.33 | 16424461977 | 20317.33 |
| 2024-10-30 | 20586.55 | 20681.52 | 20270.07 | 20380.64 | 15540896888 | 20380.64 |
| 2024-10-29 | 20729.98 | 20890.08 | 20563.74 | 20701.14 | 17645998222 | 20701.14 |
| 2024-10-28 | 20592.74 | 20669.41 | 20428.94 | 20599.36 | 16262923636 | 20599.36 |
| 2024-10-25 | 20521.95 | 20784.47 | 20521.95 | 20590.15 | 18575468411 | 20590.15 |
| 2024-10-24 | 20576.05 | 20685.46 | 20448.46 | 20489.62 | 14795259227 | 20489.62 |
| 2024-10-23 | 20525.44 | 20942.26 | 20448.84 | 20760.15 | 18856034093 | 20760.15 |
| 2024-10-22 | 20433.49 | 20629.48 | 20380.04 | 20498.95 | 13096053289 | 20498.95 |
| 2024-10-21 | 20730.95 | 20845.57 | 20423.09 | 20478.46 | 17401736878 | 20478.46 |
| 2024-10-18 | 20106.65 | 20952.99 | 20058.67 | 20804.11 | 22479038499 | 20804.11 |
| 2024-10-17 | 20471.99 | 20783.35 | 19977.35 | 20079.1 | 20407437919 | 20079.1 |
| 2024-10-16 | 20144.75 | 20548.18 | 20131.34 | 20286.85 | 20699082829 | 20286.85 |
| 2024-10-15 | 21046.19 | 21095.01 | 20154.71 | 20318.79 | 4906400 | 20318.79 |
| 2024-10-14 | 21228.65 | 21348.86 | 20693.75 | 21092.87 | 5743300 | 21092.87 |
| 2024-10-10 | 21046 | 21622.65 | 20983.94 | 21251.98 | 6039900 | 21251.98 |
| 2024-10-09 | 21290.04 | 21417.75 | 20190.53 | 20637.24 | 7953600 | 20637.24 |
| 2024-10-08 | 22849.23 | 22902.36 | 20762.82 | 20926.79 | 11257900 | 20926.79 |
| 2024-10-07 | 22948.35 | 23241.74 | 22719.91 | 23099.78 | 5098400 | 23099.78 |
| 2024-10-04 | 22015.08 | 22742.36 | 21824.68 | 22736.87 | 4619951200 | 22736.87 |
| 2024-10-03 | 22484.04 | 22484.04 | 21442.25 | 22113.51 | 4942180900 | 22113.51 |
| 2024-10-02 | 21289.6 | 22667.74 | 21289.6 | 22443.73 | 7696286600 | 22443.73 |
| 2024-09-30 | 21175.41 | 21488.75 | 20789.93 | 21133.68 | 1035706200 | 21133.68 |
| 2024-09-27 | 20446.74 | 20743.2 | 20268.63 | 20632.3 | 9656093400 | 20632.3 |
| 2024-09-26 | 19302.57 | 19954.06 | 19176.58 | 19924.58 | 7428256300 | 19924.58 |
| 2024-09-25 | 19592.43 | 19592.43 | 19072.72 | 19129.1 | 6507488700 | 19129.1 |
| 2024-09-24 | 18573.92 | 19002.05 | 18532.28 | 19000.56 | 6008421400 | 19000.56 |
| 2024-09-23 | 18237.41 | 18426.92 | 18212.58 | 18247.11 | 2724524400 | 18247.11 |
| 2024-09-20 | 18069.33 | 18355.15 | 18047.13 | 18258.57 | 4005306800 | 18258.57 |
| 2024-09-19 | 17633.93 | 18071.1 | 17602.45 | 18013.16 | 3436673300 | 18013.16 |
| 2024-09-17 | 17386.75 | 17715.77 | 17368.14 | 17660.02 | 1665721500 | 17660.02 |
| 2024-09-16 | 17252.77 | 17422.12 | 17177.08 | 17422.12 | 1127924500 | 17422.12 |
| 2024-09-13 | 17298.35 | 17540.81 | 17298.35 | 17369.09 | 2139977900 | 17369.09 |
总数: 2695 当前显示: 1-100
下一页 最后一页 100 200 300 400 500
相关链接
A股指数 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
LOF基金 A股和H股对比 拖拉机自动化 简单测试 开发记录
生物科技 中丐互怜 大宗商品和黄金 恒生指数 H股中国企业指数 恒生科技指数 MSCI美国50 原油 纳斯达克100 标普500
香港保诚保险投保微信群二维码
