恒生指數 (%5EHSI) 歷史數據（2026-07-24 至 2026-04-27）
| 日期 |
開市 |
最高 |
最低 |
收市 |
爆邊能量 |
升幅 |
升幅% |
成交量 |
| 2026-07-24 |
24,932.50 |
25,031.34 |
24,812.50 |
24,963.23 |
2,137 |
-247.58 |
-0.98% |
2,098,768,329 |
| 2026-07-23 |
24,966.53 |
25,267.39 |
24,876.83 |
25,210.81 |
2,113 |
318.15 |
1.28% |
2,700,200,000 |
| 2026-07-22 |
24,978.90 |
25,040.27 |
24,802.06 |
24,892.66 |
3,181 |
-239.63 |
-0.95% |
3,032,900,000 |
| 2026-07-21 |
25,150.54 |
25,253.65 |
24,991.39 |
25,132.29 |
67,628 |
-10.76 |
-0.04% |
2,894,600,000 |
| 2026-07-20 |
24,835.03 |
25,155.55 |
24,756.36 |
25,143.05 |
1,412 |
580.81 |
2.36% |
3,338,100,000 |
| 2026-07-17 |
25,022.54 |
25,166.56 |
24,332.51 |
24,562.24 |
2,100 |
-446.36 |
-1.78% |
3,747,400,000 |
| 2026-07-16 |
24,825.02 |
25,221.44 |
24,825.02 |
25,008.60 |
2,590 |
327.50 |
1.33% |
3,436,100,000 |
| 2026-07-15 |
24,551.34 |
24,774.84 |
24,449.53 |
24,681.10 |
2,322 |
340.37 |
1.40% |
3,246,900,000 |
| 2026-07-14 |
24,181.52 |
24,436.58 |
23,902.05 |
24,340.73 |
6,809 |
127.01 |
0.52% |
3,571,400,000 |
| 2026-07-13 |
24,157.65 |
24,449.77 |
24,095.73 |
24,213.72 |
18,734 |
38.60 |
0.16% |
2,991,300,000 |
| 2026-07-10 |
24,213.44 |
24,499.63 |
24,064.62 |
24,175.12 |
5,539 |
144.94 |
0.60% |
3,340,800,000 |
| 2026-07-09 |
24,181.34 |
24,353.76 |
23,917.32 |
24,030.18 |
5,241 |
-169.28 |
-0.70% |
3,666,200,000 |
| 2026-07-08 |
23,541.22 |
24,310.92 |
23,541.22 |
24,199.46 |
1,487 |
702.57 |
2.99% |
4,447,700,000 |
| 2026-07-07 |
23,568.49 |
23,820.92 |
23,398.27 |
23,496.89 |
7,303 |
-119.43 |
-0.51% |
3,693,000,000 |
| 2026-07-06 |
23,404.61 |
23,686.56 |
23,229.38 |
23,616.32 |
2,979 |
266.29 |
1.14% |
3,396,900,000 |
| 2026-07-03 |
23,240.85 |
23,516.70 |
23,226.20 |
23,350.03 |
2,653 |
295.00 |
1.28% |
3,394,600,000 |
| 2026-07-02 |
23,071.43 |
23,335.92 |
22,953.70 |
23,055.03 |
5,450 |
174.01 |
0.76% |
4,144,500,000 |
| 2026-06-30 |
23,007.87 |
23,086.85 |
22,685.14 |
22,881.02 |
7,105 |
-145.66 |
-0.63% |
4,494,700,000 |
| 2026-06-29 |
22,827.65 |
23,183.17 |
22,783.64 |
23,026.68 |
2,209 |
354.82 |
1.57% |
3,457,600,000 |
| 2026-06-26 |
22,952.09 |
22,962.46 |
22,518.00 |
22,671.86 |
2,390 |
-405.05 |
-1.76% |
4,194,500,000 |
| 2026-06-25 |
23,388.50 |
23,388.50 |
22,978.59 |
23,076.91 |
2,979 |
-335.27 |
-1.43% |
4,265,700,000 |
| 2026-06-24 |
23,420.70 |
23,565.65 |
23,248.87 |
23,412.18 |
10,638 |
75.90 |
0.33% |
3,460,100,000 |
| 2026-06-23 |
23,800.02 |
23,825.81 |
23,252.13 |
23,336.28 |
2,029 |
-432.24 |
-1.82% |
3,689,200,000 |
| 2026-06-22 |
23,811.76 |
23,863.71 |
23,444.86 |
23,768.52 |
6,200 |
-156.29 |
-0.65% |
4,050,300,000 |
| 2026-06-18 |
24,145.19 |
24,163.25 |
23,749.99 |
23,924.81 |
3,035 |
-387.35 |
-1.59% |
4,835,300,000 |
| 2026-06-17 |
24,495.85 |
24,560.19 |
24,254.07 |
24,312.16 |
4,116 |
-181.79 |
-0.74% |
3,055,000,000 |
| 2026-06-16 |
24,826.19 |
24,844.98 |
24,378.69 |
24,493.95 |
2,241 |
-348.72 |
-1.40% |
3,145,200,000 |
| 2026-06-15 |
25,001.42 |
25,047.90 |
24,796.30 |
24,842.67 |
7,215 |
124.57 |
0.50% |
3,636,200,000 |
| 2026-06-12 |
24,501.50 |
24,771.61 |
24,445.51 |
24,718.10 |
1,941 |
468.81 |
1.93% |
3,751,900,000 |
| 2026-06-11 |
24,380.02 |
24,492.71 |
23,999.67 |
24,249.29 |
5,262 |
-158.67 |
-0.65% |
3,420,800,000 |
| 2026-06-10 |
24,442.52 |
24,505.96 |
24,207.03 |
24,407.96 |
6,132 |
-157.94 |
-0.64% |
3,942,300,000 |
| 2026-06-09 |
24,551.93 |
24,740.65 |
24,486.39 |
24,565.90 |
9,085 |
-91.16 |
-0.37% |
3,359,000,000 |
| 2026-06-08 |
24,582.91 |
24,837.98 |
24,458.54 |
24,657.06 |
3,117 |
-304.89 |
-1.22% |
3,806,700,000 |
| 2026-06-05 |
25,186.12 |
25,216.18 |
24,928.14 |
24,961.95 |
3,097 |
-291.45 |
-1.15% |
3,574,800,000 |
| 2026-06-04 |
25,465.30 |
25,499.09 |
25,188.02 |
25,253.40 |
1,878 |
-379.81 |
-1.48% |
2,783,000,000 |
| 2026-06-03 |
25,953.01 |
25,953.01 |
25,569.45 |
25,633.21 |
2,041 |
-405.11 |
-1.56% |
3,174,800,000 |
| 2026-06-02 |
25,395.07 |
26,045.07 |
25,394.64 |
26,038.32 |
1,488 |
640.14 |
2.52% |
3,751,300,000 |
| 2026-06-01 |
25,180.05 |
25,486.76 |
25,174.30 |
25,398.18 |
4,321 |
215.79 |
0.86% |
3,703,000,000 |
| 2026-05-29 |
25,161.52 |
25,313.33 |
25,055.80 |
25,182.39 |
9,601 |
176.23 |
0.70% |
6,766,100,000 |
| 2026-05-28 |
25,230.58 |
25,230.58 |
24,727.26 |
25,006.16 |
3,332 |
-322.07 |
-1.27% |
4,237,000,000 |
| 2026-05-27 |
25,608.78 |
25,638.41 |
25,258.03 |
25,328.23 |
3,508 |
-271.22 |
-1.06% |
3,717,100,000 |
| 2026-05-26 |
25,622.36 |
25,768.38 |
25,431.17 |
25,599.45 |
158,880 |
-6.58 |
-0.03% |
4,082,800,000 |
| 2026-05-22 |
25,641.80 |
25,732.36 |
25,483.24 |
25,606.03 |
3,794 |
219.51 |
0.86% |
3,280,800,000 |
| 2026-05-21 |
25,833.24 |
25,833.71 |
25,341.73 |
25,386.52 |
2,935 |
-264.60 |
-1.03% |
3,027,700,000 |
| 2026-05-20 |
25,709.62 |
25,713.53 |
25,555.06 |
25,651.12 |
5,028 |
-146.73 |
-0.57% |
2,859,500,000 |
| 2026-05-19 |
25,693.37 |
25,845.46 |
25,671.12 |
25,797.85 |
6,489 |
122.67 |
0.48% |
3,100,100,000 |
| 2026-05-18 |
25,838.96 |
25,838.96 |
25,505.71 |
25,675.18 |
2,724 |
-287.55 |
-1.11% |
3,017,100,000 |
| 2026-05-15 |
26,391.02 |
26,391.02 |
25,847.15 |
25,962.73 |
2,018 |
-426.31 |
-1.62% |
3,259,900,000 |
| 2026-05-14 |
26,836.66 |
26,844.80 |
26,366.86 |
26,389.04 |
1,374,985 |
0.60 |
0.00% |
3,124,300,000 |
| 2026-05-13 |
26,369.99 |
26,458.90 |
26,220.12 |
26,388.44 |
18,335 |
40.53 |
0.15% |
2,820,400,000 |
| 2026-05-12 |
26,497.03 |
26,592.37 |
26,328.84 |
26,347.91 |
13,812 |
-58.93 |
-0.22% |
3,082,300,000 |
| 2026-05-11 |
26,310.87 |
26,427.14 |
26,219.26 |
26,406.84 |
61,909 |
13.13 |
0.05% |
3,079,500,000 |
| 2026-05-08 |
26,359.79 |
26,470.49 |
26,274.80 |
26,393.71 |
3,505 |
-232.57 |
-0.87% |
3,061,200,000 |
| 2026-05-07 |
26,531.35 |
26,669.26 |
26,518.79 |
26,626.28 |
2,535 |
412.50 |
1.57% |
3,989,000,000 |
| 2026-05-06 |
26,029.65 |
26,213.78 |
25,877.82 |
26,213.78 |
2,912 |
315.17 |
1.22% |
3,544,300,000 |
| 2026-05-05 |
25,945.75 |
25,945.75 |
25,690.36 |
25,898.61 |
1,960 |
-197.27 |
-0.76% |
1,482,000,000 |
| 2026-05-04 |
26,138.34 |
26,326.44 |
26,091.86 |
26,095.88 |
1,462 |
319.35 |
1.24% |
1,811,100,000 |
| 2026-04-30 |
26,008.32 |
26,072.24 |
25,734.16 |
25,776.53 |
3,216 |
-335.31 |
-1.28% |
4,129,700,000 |
| 2026-04-29 |
25,842.63 |
26,132.94 |
25,811.46 |
26,111.84 |
2,249 |
432.06 |
1.68% |
3,783,200,000 |
| 2026-04-28 |
25,814.37 |
25,896.66 |
25,609.61 |
25,679.78 |
3,441 |
-245.87 |
-0.95% |
3,263,600,000 |
| 2026-04-27 |
25,976.97 |
26,086.02 |
25,858.24 |
25,925.65 |
- |
- |
- |
2,601,400,000 |
