恒生指數 (%5EHSI) 歷史數據（2026-02-27 至 2025-12-01）
| 日期 |
開市 |
最高 |
最低 |
收市 |
爆邊能量 |
升幅 |
升幅% |
成交量 |
| 2026-02-27 |
26,447.05 |
26,701.50 |
26,375.70 |
26,630.54 |
3,049 |
249.52 |
0.95% |
2,884,203,752 |
| 2026-02-26 |
27,019.74 |
27,024.07 |
26,373.01 |
26,381.02 |
2,019 |
-384.70 |
-1.44% |
2,901,200,000 |
| 2026-02-25 |
26,745.20 |
26,870.03 |
26,632.53 |
26,765.72 |
3,789 |
175.40 |
0.66% |
2,499,400,000 |
| 2026-02-24 |
26,913.68 |
26,913.68 |
26,480.86 |
26,590.32 |
1,479 |
-491.59 |
-1.82% |
2,683,800,000 |
| 2026-02-23 |
26,798.97 |
27,156.28 |
26,798.97 |
27,081.91 |
718 |
668.56 |
2.53% |
1,816,400,000 |
| 2026-02-20 |
26,657.84 |
26,694.34 |
26,356.96 |
26,413.35 |
1,547 |
-292.59 |
-1.10% |
1,694,800,000 |
| 2026-02-16 |
26,501.20 |
26,734.41 |
26,382.41 |
26,705.94 |
1,547 |
138.82 |
0.52% |
808,500,000 |
| 2026-02-13 |
26,640.16 |
26,774.44 |
26,444.46 |
26,567.12 |
1,446 |
-465.42 |
-1.72% |
2,489,000,000 |
| 2026-02-12 |
27,210.56 |
27,215.63 |
26,932.56 |
27,032.54 |
3,112 |
-233.84 |
-0.86% |
2,668,800,000 |
| 2026-02-11 |
27,246.18 |
27,325.98 |
27,133.77 |
27,266.38 |
7,851 |
83.23 |
0.31% |
2,403,700,000 |
| 2026-02-10 |
27,202.96 |
27,397.65 |
27,104.82 |
27,183.15 |
4,426 |
155.99 |
0.58% |
2,554,300,000 |
| 2026-02-09 |
26,982.49 |
27,111.54 |
26,879.10 |
27,027.16 |
1,555 |
467.21 |
1.76% |
2,734,500,000 |
| 2026-02-06 |
26,354.34 |
26,710.34 |
26,295.03 |
26,559.95 |
2,408 |
-325.29 |
-1.21% |
2,913,300,000 |
| 2026-02-05 |
26,627.95 |
26,919.39 |
26,410.77 |
26,885.24 |
22,584 |
37.92 |
0.14% |
3,189,800,000 |
| 2026-02-04 |
26,797.05 |
27,004.22 |
26,593.18 |
26,847.32 |
63,818 |
12.55 |
0.05% |
2,984,800,000 |
| 2026-02-03 |
26,995.76 |
27,126.48 |
26,431.80 |
26,834.77 |
15,492 |
59.20 |
0.22% |
3,425,200,000 |
| 2026-02-02 |
27,097.34 |
27,100.09 |
26,507.62 |
26,775.57 |
2,165 |
-611.54 |
-2.23% |
4,835,000,000 |
| 2026-01-30 |
27,785.98 |
27,887.24 |
27,384.02 |
27,387.11 |
2,131 |
-580.98 |
-2.08% |
4,427,500,000 |
| 2026-01-29 |
27,627.11 |
28,056.10 |
27,611.90 |
27,968.09 |
8,665 |
141.18 |
0.51% |
4,396,400,000 |
| 2026-01-28 |
27,325.89 |
27,826.91 |
27,258.10 |
27,826.91 |
1,957 |
699.96 |
2.58% |
5,050,200,000 |
| 2026-01-27 |
26,863.15 |
27,188.90 |
26,829.71 |
27,126.95 |
2,268 |
361.43 |
1.35% |
3,063,200,000 |
| 2026-01-26 |
26,844.04 |
26,911.44 |
26,619.83 |
26,765.52 |
48,897 |
16.01 |
0.06% |
2,926,500,000 |
| 2026-01-23 |
26,861.36 |
26,895.94 |
26,689.73 |
26,749.51 |
6,245 |
119.55 |
0.45% |
2,803,500,000 |
| 2026-01-22 |
26,750.51 |
26,779.22 |
26,499.14 |
26,629.96 |
17,709 |
44.90 |
0.17% |
2,990,900,000 |
| 2026-01-21 |
26,397.04 |
26,692.78 |
26,397.04 |
26,585.06 |
8,142 |
97.55 |
0.37% |
2,998,700,000 |
| 2026-01-20 |
26,544.90 |
26,638.55 |
26,363.86 |
26,487.51 |
9,635 |
-76.39 |
-0.29% |
2,770,800,000 |
| 2026-01-19 |
26,641.60 |
26,715.58 |
26,533.67 |
26,563.90 |
2,619 |
-281.06 |
-1.05% |
2,742,400,000 |
| 2026-01-16 |
27,094.85 |
27,176.31 |
26,741.54 |
26,844.96 |
11,521 |
-78.66 |
-0.29% |
3,365,900,000 |
| 2026-01-15 |
26,972.36 |
27,206.84 |
26,808.35 |
26,923.62 |
12,664 |
-76.19 |
-0.28% |
3,573,700,000 |
| 2026-01-14 |
26,971.97 |
27,097.72 |
26,780.27 |
26,999.81 |
8,603 |
151.34 |
0.56% |
4,849,600,000 |
| 2026-01-13 |
26,958.52 |
27,143.66 |
26,729.54 |
26,848.47 |
4,093 |
239.99 |
0.90% |
3,691,700,000 |
| 2026-01-12 |
26,376.84 |
26,608.48 |
26,187.76 |
26,608.48 |
2,507 |
376.69 |
1.44% |
3,599,600,000 |
| 2026-01-09 |
26,272.54 |
26,299.32 |
26,114.41 |
26,231.79 |
10,278 |
82.48 |
0.32% |
3,241,700,000 |
| 2026-01-08 |
26,302.78 |
26,305.69 |
25,960.34 |
26,149.31 |
2,771 |
-309.64 |
-1.17% |
3,243,300,000 |
| 2026-01-07 |
26,601.83 |
26,616.94 |
26,313.51 |
26,458.95 |
3,871 |
-251.50 |
-0.94% |
3,645,300,000 |
| 2026-01-06 |
26,502.40 |
26,858.13 |
26,498.36 |
26,710.45 |
2,757 |
363.21 |
1.38% |
3,800,900,000 |
| 2026-01-05 |
26,361.44 |
26,445.50 |
26,256.00 |
26,347.24 |
110,892 |
8.77 |
0.03% |
3,692,200,000 |
| 2026-01-02 |
25,717.42 |
26,345.63 |
25,717.42 |
26,338.47 |
539 |
707.93 |
2.76% |
1,489,700,000 |
| 2025-12-31 |
25,801.49 |
25,808.52 |
25,554.31 |
25,630.54 |
1,905 |
-224.06 |
-0.87% |
1,651,000,000 |
| 2025-12-30 |
25,636.40 |
25,930.22 |
25,611.23 |
25,854.60 |
3,667 |
219.37 |
0.86% |
3,138,100,000 |
| 2025-12-29 |
25,928.89 |
26,082.94 |
25,630.75 |
25,635.23 |
4,120 |
-183.70 |
-0.71% |
2,931,600,000 |
| 2025-12-24 |
25,780.09 |
25,890.87 |
25,772.87 |
25,818.93 |
7,114 |
44.79 |
0.17% |
1,236,300,000 |
| 2025-12-23 |
25,875.85 |
25,927.66 |
25,726.45 |
25,774.14 |
20,927 |
-27.63 |
-0.11% |
2,240,900,000 |
| 2025-12-22 |
25,795.94 |
25,859.61 |
25,671.33 |
25,801.77 |
5,455 |
111.24 |
0.43% |
2,362,100,000 |
| 2025-12-19 |
25,634.22 |
25,747.01 |
25,545.92 |
25,690.53 |
4,450 |
192.40 |
0.75% |
3,358,000,000 |
| 2025-12-18 |
25,330.83 |
25,511.84 |
25,261.38 |
25,498.13 |
22,678 |
29.35 |
0.12% |
2,613,500,000 |
| 2025-12-17 |
25,243.59 |
25,494.94 |
25,168.19 |
25,468.78 |
2,673 |
233.37 |
0.92% |
2,471,900,000 |
| 2025-12-16 |
25,547.92 |
25,547.92 |
25,086.54 |
25,235.41 |
1,900 |
-393.47 |
-1.54% |
2,917,700,000 |
| 2025-12-15 |
25,718.14 |
25,824.44 |
25,609.28 |
25,628.88 |
2,093 |
-347.91 |
-1.34% |
2,803,200,000 |
| 2025-12-12 |
25,761.41 |
26,006.47 |
25,697.43 |
25,976.79 |
1,842 |
446.28 |
1.75% |
3,219,500,000 |
| 2025-12-11 |
25,710.61 |
25,801.34 |
25,471.50 |
25,530.51 |
58,510 |
-10.27 |
-0.04% |
2,352,600,000 |
| 2025-12-10 |
25,435.49 |
25,540.78 |
25,257.61 |
25,540.78 |
6,517 |
106.55 |
0.42% |
2,729,900,000 |
| 2025-12-09 |
25,780.97 |
25,820.31 |
25,386.58 |
25,434.23 |
2,224 |
-331.13 |
-1.29% |
2,858,700,000 |
| 2025-12-08 |
26,067.86 |
26,151.46 |
25,755.01 |
25,765.36 |
2,385 |
-319.72 |
-1.23% |
2,923,100,000 |
| 2025-12-05 |
25,833.11 |
26,131.61 |
25,758.17 |
26,085.08 |
5,169 |
149.18 |
0.58% |
2,973,100,000 |
| 2025-12-04 |
25,804.01 |
25,990.73 |
25,649.30 |
25,935.90 |
3,190 |
175.17 |
0.68% |
2,169,200,000 |
| 2025-12-03 |
25,980.89 |
25,996.88 |
25,724.82 |
25,760.73 |
1,699 |
-334.32 |
-1.28% |
2,176,600,000 |
| 2025-12-02 |
26,188.55 |
26,264.13 |
25,989.45 |
26,095.05 |
10,335 |
61.79 |
0.24% |
2,453,000,000 |
| 2025-12-01 |
25,945.87 |
26,179.72 |
25,913.98 |
26,033.26 |
- |
- |
- |
2,318,600,000 |
