恒生指數 (%5EHSI) 歷史數據（2026-05-29 至 2026-03-02）
| 日期 |
開市 |
最高 |
最低 |
收市 |
爆邊能量 |
升幅 |
升幅% |
成交量 |
| 2026-05-29 |
25,161.52 |
25,313.33 |
25,055.80 |
25,182.39 |
6,557 |
176.23 |
0.70% |
4,620,701,413 |
| 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 |
12,892 |
-52.42 |
-0.20% |
2,601,400,000 |
| 2026-04-24 |
25,733.61 |
26,004.59 |
25,639.26 |
25,978.07 |
11,895 |
62.87 |
0.24% |
2,885,800,000 |
| 2026-04-23 |
26,098.81 |
26,115.07 |
25,840.55 |
25,915.20 |
2,751 |
-248.04 |
-0.95% |
2,607,800,000 |
| 2026-04-22 |
26,303.60 |
26,303.60 |
26,073.45 |
26,163.24 |
2,093 |
-324.24 |
-1.22% |
2,562,100,000 |
| 2026-04-21 |
26,442.29 |
26,529.49 |
26,342.02 |
26,487.48 |
5,130 |
126.41 |
0.48% |
2,460,000,000 |
| 2026-04-20 |
26,204.61 |
26,411.69 |
26,094.64 |
26,361.07 |
3,744 |
200.74 |
0.77% |
2,873,200,000 |
| 2026-04-17 |
26,210.97 |
26,280.96 |
26,015.44 |
26,160.33 |
3,152 |
-233.93 |
-0.89% |
2,793,200,000 |
| 2026-04-16 |
26,122.80 |
26,403.07 |
26,122.80 |
26,394.26 |
1,629 |
446.94 |
1.72% |
2,805,500,000 |
| 2026-04-15 |
26,168.25 |
26,216.58 |
25,947.32 |
25,947.32 |
10,424 |
75.00 |
0.29% |
3,021,700,000 |
| 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 |
- |
- |
- |
4,593,500,000 |
