恒生指數 (%5EHSI) 歷史數據（2026-04-15 至 2026-01-15）
| 日期 |
開市 |
最高 |
最低 |
收市 |
爆邊能量 |
升幅 |
升幅% |
成交量 |
| 2026-04-15 |
26,168.25 |
26,216.58 |
25,959.08 |
26,040.28 |
3,217 |
167.96 |
0.65% |
2,088,453,208 |
| 2026-04-14 |
25,929.40 |
25,995.09 |
25,668.53 |
25,872.32 |
3,285 |
211.47 |
0.82% |
2,707,100,000 |
| 2026-04-13 |
25,708.64 |
25,717.38 |
25,508.53 |
25,660.85 |
2,547 |
-232.69 |
-0.90% |
2,288,800,000 |
| 2026-04-10 |
25,891.88 |
26,073.97 |
25,843.65 |
25,893.54 |
4,695 |
141.14 |
0.55% |
2,572,900,000 |
| 2026-04-09 |
25,756.41 |
25,854.80 |
25,653.63 |
25,752.40 |
5,373 |
-140.62 |
-0.54% |
2,918,000,000 |
| 2026-04-08 |
25,772.56 |
25,934.18 |
25,668.67 |
25,893.02 |
1,576 |
776.49 |
3.09% |
4,871,300,000 |
| 2026-04-02 |
25,254.49 |
25,254.49 |
24,901.77 |
25,116.53 |
4,552 |
-177.50 |
-0.70% |
3,194,600,000 |
| 2026-04-01 |
25,357.23 |
25,429.76 |
25,203.69 |
25,294.03 |
1,890 |
505.89 |
2.04% |
3,857,700,000 |
| 2026-03-31 |
24,818.20 |
24,988.53 |
24,559.57 |
24,788.14 |
25,212 |
37.35 |
0.15% |
3,804,700,000 |
| 2026-03-30 |
24,532.85 |
24,811.86 |
24,409.57 |
24,750.79 |
5,148 |
-201.09 |
-0.81% |
4,149,100,000 |
| 2026-03-27 |
24,768.66 |
25,095.57 |
24,712.92 |
24,951.88 |
8,878 |
95.45 |
0.38% |
3,409,200,000 |
| 2026-03-26 |
25,267.16 |
25,278.03 |
24,793.10 |
24,856.43 |
2,100 |
-479.52 |
-1.89% |
3,973,700,000 |
| 2026-03-25 |
25,280.52 |
25,390.30 |
25,015.20 |
25,335.95 |
4,212 |
272.24 |
1.09% |
4,574,700,000 |
| 2026-03-24 |
24,759.82 |
25,077.09 |
24,555.50 |
25,063.71 |
1,393 |
681.24 |
2.79% |
3,890,700,000 |
| 2026-03-23 |
24,789.14 |
24,789.14 |
24,203.54 |
24,382.47 |
1,439 |
-894.85 |
-3.54% |
5,094,400,000 |
| 2026-03-20 |
25,337.28 |
25,563.88 |
25,121.46 |
25,277.32 |
5,257 |
-223.26 |
-0.88% |
4,602,500,000 |
| 2026-03-19 |
25,550.56 |
25,737.83 |
25,449.06 |
25,500.58 |
1,761 |
-524.84 |
-2.02% |
3,552,300,000 |
| 2026-03-18 |
25,923.03 |
26,117.95 |
25,791.82 |
26,025.42 |
4,182 |
156.88 |
0.61% |
2,536,000,000 |
| 2026-03-17 |
25,938.43 |
26,250.14 |
25,844.95 |
25,868.54 |
21,714 |
34.52 |
0.13% |
2,901,400,000 |
| 2026-03-16 |
25,436.27 |
25,856.73 |
25,317.81 |
25,834.02 |
2,086 |
368.42 |
1.45% |
3,018,100,000 |
| 2026-03-13 |
25,583.55 |
25,697.17 |
25,419.87 |
25,465.60 |
2,853 |
-251.16 |
-0.98% |
2,786,100,000 |
| 2026-03-12 |
25,719.47 |
25,932.58 |
25,521.15 |
25,716.76 |
4,335 |
-182.00 |
-0.70% |
3,046,500,000 |
| 2026-03-11 |
26,112.08 |
26,149.64 |
25,819.10 |
25,898.76 |
13,353 |
-61.14 |
-0.24% |
3,144,800,000 |
| 2026-03-10 |
25,740.29 |
25,959.90 |
25,611.79 |
25,959.90 |
1,621 |
551.44 |
2.17% |
3,518,600,000 |
| 2026-03-09 |
25,075.74 |
25,442.62 |
24,906.00 |
25,408.46 |
3,914 |
-348.83 |
-1.35% |
5,300,800,000 |
| 2026-03-06 |
25,358.56 |
25,806.72 |
25,267.63 |
25,757.29 |
2,132 |
435.95 |
1.72% |
3,669,800,000 |
| 2026-03-05 |
25,583.65 |
25,736.60 |
25,236.68 |
25,321.34 |
12,243 |
71.86 |
0.28% |
3,484,200,000 |
| 2026-03-04 |
25,469.34 |
25,470.05 |
24,958.43 |
25,249.48 |
2,337 |
-518.60 |
-2.01% |
4,703,700,000 |
| 2026-03-03 |
26,190.24 |
26,218.93 |
25,727.00 |
25,768.08 |
4,203 |
-291.77 |
-1.12% |
4,705,200,000 |
| 2026-03-02 |
26,305.58 |
26,403.85 |
25,882.95 |
26,059.85 |
2,144 |
-570.69 |
-2.14% |
4,593,500,000 |
| 2026-02-27 |
26,447.05 |
26,701.50 |
26,375.70 |
26,630.54 |
3,483 |
249.52 |
0.95% |
3,294,400,000 |
| 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 |
- |
- |
- |
3,573,700,000 |
