恒生指數 (%5EHSI) 歷史數據（2026-09-08 至 2026-06-10）
| 日期 |
開市 |
最高 |
最低 |
收市 |
爆邊能量 |
升幅 |
升幅% |
成交量 |
| 2026-09-08 |
25,252.07 |
25,394.60 |
25,225.69 |
25,317.18 |
5,461 |
-95.94 |
-0.38% |
2,061,704,667 |
| 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 |
2,691 |
243.95 |
0.98% |
2,630,100,000 |
| 2026-07-24 |
24,932.50 |
25,031.34 |
24,812.50 |
24,963.23 |
2,519 |
-247.58 |
-0.98% |
2,473,400,000 |
| 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 |
- |
- |
- |
3,942,300,000 |
