恒生指數 (%5EHSI) 歷史數據（2026-10-22 至 2026-07-27）
| 日期 |
開市 |
最高 |
最低 |
收市 |
爆邊能量 |
升幅 |
升幅% |
成交量 |
| 2026-10-22 |
23,513.79 |
23,513.79 |
22,879.11 |
22,934.68 |
1,165 |
-717.19 |
-3.03% |
3,531,400,000 |
| 2026-10-21 |
24,139.11 |
24,139.11 |
23,620.10 |
23,651.87 |
2,747 |
-215.87 |
-0.90% |
2,484,800,000 |
| 2026-10-20 |
23,990.05 |
24,035.00 |
23,846.99 |
23,867.74 |
2,009 |
-319.09 |
-1.32% |
2,650,200,000 |
| 2026-10-16 |
24,321.45 |
24,392.30 |
24,087.23 |
24,186.83 |
5,376 |
124.11 |
0.52% |
2,773,000,000 |
| 2026-10-15 |
24,119.14 |
24,162.71 |
23,945.84 |
24,062.72 |
3,443 |
-251.45 |
-1.03% |
3,560,600,000 |
| 2026-10-14 |
24,282.25 |
24,524.63 |
24,115.00 |
24,314.17 |
21,985 |
-31.05 |
-0.13% |
2,804,100,000 |
| 2026-10-13 |
24,172.09 |
24,345.22 |
23,987.77 |
24,345.22 |
8,349 |
74.02 |
0.30% |
2,546,200,000 |
| 2026-10-12 |
24,434.93 |
24,455.95 |
24,193.30 |
24,271.20 |
9,020 |
59.85 |
0.25% |
2,229,800,000 |
| 2026-10-09 |
23,941.26 |
24,224.05 |
23,941.26 |
24,211.35 |
1,624 |
425.56 |
1.79% |
2,905,300,000 |
| 2026-10-08 |
24,031.66 |
24,146.01 |
23,737.14 |
23,785.79 |
2,008 |
-344.71 |
-1.43% |
2,868,700,000 |
| 2026-10-07 |
24,172.29 |
24,266.92 |
24,071.41 |
24,130.50 |
1,770 |
-150.06 |
-0.62% |
1,094,200,000 |
| 2026-10-06 |
24,279.63 |
24,354.11 |
24,179.38 |
24,280.56 |
1,293 |
240.22 |
1.00% |
1,292,200,000 |
| 2026-10-05 |
23,963.41 |
24,040.34 |
23,835.68 |
24,040.34 |
4,129 |
68.05 |
0.28% |
1,172,100,000 |
| 2026-10-02 |
24,099.73 |
24,099.73 |
23,865.33 |
23,972.29 |
763 |
-640.98 |
-2.60% |
1,987,400,000 |
| 2026-09-30 |
24,393.88 |
24,637.65 |
24,332.64 |
24,613.27 |
7,679 |
89.70 |
0.37% |
2,808,700,000 |
| 2026-09-29 |
24,648.64 |
24,648.64 |
24,444.15 |
24,523.57 |
6,211 |
-118.94 |
-0.48% |
2,997,600,000 |
| 2026-09-28 |
24,554.58 |
24,767.22 |
24,554.58 |
24,642.51 |
4,311 |
132.42 |
0.54% |
2,328,900,000 |
| 2026-09-25 |
24,523.50 |
24,537.14 |
24,275.56 |
24,510.09 |
1,325 |
-251.04 |
-1.01% |
1,343,800,000 |
| 2026-09-24 |
24,649.45 |
24,791.20 |
24,648.29 |
24,761.13 |
6,558 |
-72.99 |
-0.29% |
1,927,300,000 |
| 2026-09-23 |
25,064.84 |
25,072.25 |
24,811.85 |
24,834.12 |
2,008 |
-253.63 |
-1.01% |
2,029,600,000 |
| 2026-09-22 |
25,170.80 |
25,254.11 |
25,043.64 |
25,087.75 |
14,867 |
45.04 |
0.18% |
2,673,900,000 |
| 2026-09-21 |
24,748.45 |
25,042.71 |
24,736.92 |
25,042.71 |
2,154 |
291.93 |
1.18% |
2,541,100,000 |
| 2026-09-18 |
24,723.85 |
24,862.98 |
24,703.92 |
24,750.78 |
5,746 |
146.49 |
0.60% |
3,420,800,000 |
| 2026-09-17 |
24,480.57 |
24,606.15 |
24,357.69 |
24,604.29 |
5,105 |
-109.49 |
-0.44% |
2,261,700,000 |
| 2026-09-16 |
24,789.91 |
24,789.91 |
24,574.75 |
24,713.78 |
11,467 |
46.54 |
0.19% |
2,163,400,000 |
| 2026-09-15 |
24,934.06 |
24,934.06 |
24,657.01 |
24,667.24 |
2,310 |
-250.36 |
-1.00% |
2,321,000,000 |
| 2026-09-14 |
24,701.18 |
24,926.24 |
24,662.11 |
24,917.60 |
5,571 |
111.97 |
0.45% |
2,514,800,000 |
| 2026-09-11 |
24,718.15 |
24,851.18 |
24,570.24 |
24,805.63 |
5,262 |
-148.84 |
-0.60% |
3,138,300,000 |
| 2026-09-10 |
24,985.18 |
25,021.81 |
24,889.64 |
24,954.47 |
2,220 |
-320.49 |
-1.27% |
2,814,600,000 |
| 2026-09-09 |
25,328.13 |
25,335.52 |
25,161.67 |
25,274.96 |
18,807 |
-42.22 |
-0.17% |
3,136,300,000 |
| 2026-09-08 |
25,252.07 |
25,394.60 |
25,225.69 |
25,317.18 |
6,985 |
-95.94 |
-0.38% |
2,637,000,000 |
| 2026-09-07 |
25,652.97 |
25,664.98 |
25,362.98 |
25,413.12 |
2,613 |
-237.75 |
-0.93% |
2,421,900,000 |
| 2026-09-04 |
25,515.74 |
25,791.38 |
25,515.74 |
25,650.87 |
2,061 |
437.56 |
1.74% |
3,576,700,000 |
| 2026-09-03 |
25,482.56 |
25,538.15 |
25,160.38 |
25,213.31 |
7,087 |
-97.90 |
-0.39% |
2,741,100,000 |
| 2026-09-02 |
25,280.82 |
25,311.21 |
25,008.87 |
25,311.21 |
36,856 |
-18.52 |
-0.07% |
2,694,700,000 |
| 2026-09-01 |
25,415.72 |
25,478.98 |
25,240.20 |
25,329.73 |
3,318 |
-237.26 |
-0.93% |
3,078,700,000 |
| 2026-08-31 |
25,420.63 |
25,566.99 |
25,290.69 |
25,566.99 |
73,527 |
-17.80 |
-0.07% |
5,115,100,000 |
| 2026-08-28 |
25,410.46 |
25,699.09 |
25,410.46 |
25,584.79 |
34,003 |
19.05 |
0.07% |
2,533,500,000 |
| 2026-08-27 |
25,774.87 |
25,792.01 |
25,500.96 |
25,565.74 |
7,709 |
-87.23 |
-0.34% |
2,621,400,000 |
| 2026-08-26 |
25,635.24 |
25,800.22 |
25,615.94 |
25,652.97 |
5,398 |
141.87 |
0.56% |
3,001,700,000 |
| 2026-08-25 |
25,634.22 |
25,676.77 |
25,403.44 |
25,511.10 |
119,431 |
-6.23 |
-0.02% |
2,916,100,000 |
| 2026-08-24 |
25,780.12 |
25,780.12 |
25,430.94 |
25,517.33 |
1,937 |
-492.13 |
-1.89% |
3,664,500,000 |
| 2026-08-21 |
25,807.61 |
26,009.46 |
25,807.61 |
26,009.46 |
2,769 |
310.97 |
1.21% |
3,350,100,000 |
| 2026-08-20 |
25,779.08 |
25,842.91 |
25,632.39 |
25,698.49 |
4,734 |
203.42 |
0.80% |
3,777,000,000 |
| 2026-08-19 |
25,346.90 |
25,537.19 |
25,315.32 |
25,495.07 |
36,873 |
23.92 |
0.09% |
3,462,700,000 |
| 2026-08-18 |
25,368.87 |
25,518.03 |
25,240.62 |
25,471.15 |
38,591 |
17.92 |
0.07% |
2,716,900,000 |
| 2026-08-17 |
25,303.41 |
25,578.27 |
25,303.41 |
25,453.23 |
1,636 |
336.38 |
1.34% |
2,190,500,000 |
| 2026-08-14 |
25,219.15 |
25,311.86 |
25,089.14 |
25,116.85 |
2,294 |
-279.66 |
-1.10% |
2,526,200,000 |
| 2026-08-13 |
25,288.07 |
25,519.39 |
25,288.07 |
25,396.51 |
16,716 |
-43.66 |
-0.17% |
2,868,700,000 |
| 2026-08-12 |
25,498.39 |
25,498.39 |
25,323.33 |
25,440.17 |
2,872 |
-212.65 |
-0.83% |
2,380,400,000 |
| 2026-08-11 |
25,998.59 |
26,060.32 |
25,647.66 |
25,652.82 |
2,128 |
-284.67 |
-1.10% |
2,336,000,000 |
| 2026-08-10 |
25,805.18 |
25,957.75 |
25,720.46 |
25,937.49 |
2,295 |
269.46 |
1.05% |
2,409,300,000 |
| 2026-08-07 |
25,526.65 |
25,669.52 |
25,393.13 |
25,668.03 |
5,111 |
137.75 |
0.54% |
2,757,400,000 |
| 2026-08-06 |
25,667.14 |
25,667.14 |
25,389.42 |
25,530.28 |
1,919 |
-385.54 |
-1.49% |
2,855,000,000 |
| 2026-08-05 |
25,890.99 |
25,973.94 |
25,729.86 |
25,915.82 |
11,991 |
62.90 |
0.24% |
2,917,300,000 |
| 2026-08-04 |
26,090.98 |
26,187.57 |
25,768.04 |
25,852.92 |
4,851 |
-156.48 |
-0.60% |
2,918,600,000 |
| 2026-08-03 |
25,987.31 |
26,133.88 |
25,811.74 |
26,009.40 |
6,054 |
124.97 |
0.48% |
2,923,000,000 |
| 2026-07-31 |
25,837.72 |
25,917.20 |
25,622.92 |
25,884.43 |
36,289 |
25.55 |
0.10% |
3,585,400,000 |
| 2026-07-30 |
25,875.83 |
25,971.63 |
25,657.33 |
25,858.88 |
18,960 |
50.96 |
0.20% |
3,743,800,000 |
| 2026-07-29 |
25,487.16 |
25,808.93 |
25,487.16 |
25,807.92 |
1,971 |
497.07 |
1.96% |
3,870,400,000 |
| 2026-07-28 |
25,271.95 |
25,440.68 |
25,069.85 |
25,310.85 |
7,499 |
103.67 |
0.41% |
3,084,100,000 |
| 2026-07-27 |
24,993.77 |
25,276.96 |
24,938.34 |
25,207.18 |
- |
- |
- |
2,630,100,000 |
