恒生指数收盘价历史数据(1986--2013)

日期

1986-12-31

1987-1-2

1987-1-5

1987-1-6

1987-1-7

1987-1-8

1987-1-9

1987-1-12

1987-1-13

1987-1-14

1987-1-15

1987-1-16

1987-1-19

1987-1-20

1987-1-21

1987-1-22

1987-1-23

1987-1-26

1987-1-27

1987-1-28

1987-2-2

1987-2-3

1987-2-4

1987-2-5

1987-2-6

1987-2-9

1987-2-10

1987-2-11

1987-2-12

1987-2-13

1987-2-16

1987-2-17

1987-2-18

1987-2-19

1987-2-20

1987-2-23

1987-2-24

1987-2-25

1987-2-26

1987-2-27

1987-3-2

1987-3-3

1987-3-4

1987-3-5

1987-3-6

1987-3-9收盘价2568.3002540.1002552.4002583.9002607.1002603.3002561.7002614.9002590.8002578.2002559.1002542.6002460.5002449.9002533.9002536.9002499.4002484.4002524.0002553.3002585.2002606.4002636.6002672.4002673.6002713.7002694.9002739.5002754.7002740.5002766.1002792.1002801.5002775.8002827.4002879.0002848.2002873.6002843.6002877.9002894.3002939.1002890.9002798.4002798.6002820.400

1987-3-11

1987-3-12

1987-3-13

1987-3-16

1987-3-17

1987-3-18

1987-3-19

1987-3-20

1987-3-23

1987-3-24

1987-3-25

1987-3-26

1987-3-27

1987-3-30

1987-3-31

1987-4-1

1987-4-2

1987-4-3

1987-4-7

1987-4-8

1987-4-9

1987-4-10

1987-4-13

1987-4-14

1987-4-15

1987-4-16

1987-4-21

1987-4-22

1987-4-23

1987-4-24

1987-4-27

1987-4-28

1987-4-29

1987-4-30

1987-5-1

1987-5-4

1987-5-5

1987-5-6

1987-5-7

1987-5-8

1987-5-11

1987-5-12

1987-5-13

1987-5-14

1987-5-15

1987-5-182760.9002750.1002721.2002669.6002629.3002724.0002721.3002780.6002813.4002828.1002831.5002783.1002798.7002774.9002713.8002695.9002709.4002680.0002664.7002729.6002785.5002766.4002708.9002668.4002693.6002721.1002713.4002716.9002719.9002707.6002636.5002617.1002589.5002659.9002685.4002695.8002713.8002792.9002785.6002805.1002846.9002853.4002833.5002853.9002872.2002875.400

1987-5-20

1987-5-21

1987-5-22

1987-5-25

1987-5-26

1987-5-27

1987-5-28

1987-5-29

1987-6-2

1987-6-3

1987-6-4

1987-6-5

1987-6-8

1987-6-9

1987-6-10

1987-6-11

1987-6-12

1987-6-16

1987-6-17

1987-6-18

1987-6-19

1987-6-22

1987-6-23

1987-6-24

1987-6-25

1987-6-26

1987-6-29

1987-6-30

1987-7-1

1987-7-2

1987-7-3

1987-7-6

1987-7-7

1987-7-8

1987-7-9

1987-7-10

1987-7-13

1987-7-14

1987-7-15

1987-7-16

1987-7-17

1987-7-20

1987-7-21

1987-7-22

1987-7-23

1987-7-242887.3002871.0002897.6002897.6002935.9002941.6002950.8002950.8002934.1002963.0003023.6003064.3003068.0003108.6003097.3003087.5003129.9003170.9003178.6003133.7003165.6003131.2003110.4003179.0003136.3003138.7003152.0003178.2003164.0003229.2003226.0003220.7003236.4003251.4003226.0003207.2003216.1003253.4003262.3003305.8003342.1003386.1003353.8003380.4003366.8003343.600

1987-7-28

1987-7-29

1987-7-30

1987-7-31

1987-8-3

1987-8-4

1987-8-5

1987-8-6

1987-8-7

1987-8-10

1987-8-11

1987-8-12

1987-8-13

1987-8-14

1987-8-17

1987-8-18

1987-8-19

1987-8-20

1987-8-21

1987-8-24

1987-8-25

1987-8-26

1987-8-27

1987-8-28

1987-9-1

1987-9-2

1987-9-3

1987-9-4

1987-9-7

1987-9-8

1987-9-9

1987-9-10

1987-9-11

1987-9-14

1987-9-15

1987-9-16

1987-9-17

1987-9-18

1987-9-21

1987-9-22

1987-9-23

1987-9-24

1987-9-25

1987-9-28

1987-9-29

1987-9-303337.5003389.7003419.3003479.2003514.3003531.9003517.1003498.0003536.2003543.8003546.5003557.4003514.3003512.2003510.7003504.9003450.6003408.0003446.6003391.3003447.3003526.3003583.3003611.7003644.3003635.9003654.0003654.5003646.3003601.5003577.6003601.0003660.5003649.8003646.9003646.9003571.4003650.0003668.0003695.5003763.1003768.4003840.1003884.7003859.5003943.600

1987-10-2

1987-10-5

1987-10-6

1987-10-7

1987-10-9

1987-10-12

1987-10-13

1987-10-14

1987-10-15

1987-10-16

1987-10-19

1987-10-26

1987-10-27

1987-10-28

1987-10-29

1987-10-30

1987-11-2

1987-11-3

1987-11-4

1987-11-5

1987-11-6

1987-11-9

1987-11-10

1987-11-11

1987-11-12

1987-11-13

1987-11-16

1987-11-17

1987-11-18

1987-11-19

1987-11-20

1987-11-23

1987-11-24

1987-11-25

1987-11-26

1987-11-27

1987-11-30

1987-12-1

1987-12-2

1987-12-3

1987-12-4

1987-12-7

1987-12-8

1987-12-9

1987-12-10

1987-12-113902.7003947.0003925.3003936.1003882.4003900.2003841.3003844.5003828.6003783.2003362.4002241.7002395.7002370.2002204.5002204.5002203.2002180.5002077.1001960.9002113.7002139.3002043.2002075.3002150.9002226.7002310.9002290.4002285.2002257.6002214.7002141.7002134.8002184.4002179.6002194.0002138.4002108.6002100.8002057.4001994.2001894.9001986.1001985.0002027.7001989.600

1987-12-15

1987-12-16

1987-12-17

1987-12-18

1987-12-21

1987-12-22

1987-12-23

1987-12-24

1987-12-28

1987-12-29

1987-12-30

1987-12-31

1988-1-4

1988-1-5

1988-1-6

1988-1-7

1988-1-8

1988-1-11

1988-1-12

1988-1-13

1988-1-14

1988-1-15

1988-1-18

1988-1-19

1988-1-20

1988-1-21

1988-1-22

1988-1-25

1988-1-26

1988-1-27

1988-1-28

1988-1-29

1988-2-1

1988-2-2

1988-2-3

1988-2-4

1988-2-5

1988-2-8

1988-2-9

1988-2-10

1988-2-11

1988-2-12

1988-2-15

1988-2-16

1988-2-22

1988-2-232080.6002145.7002142.2002180.5002278.1002276.4002325.6002379.1002286.8002301.3002292.0002302.8002286.3002403.2002463.0002452.5002460.7002400.8002442.4002383.8002411.5002429.8002512.2002488.2002484.3002412.3002422.4002407.3002426.1002412.6002412.7002409.7002358.3002298.5002354.5002295.3002292.6002223.6002223.0002233.5002256.5002287.2002301.8002328.0002347.2002329.400

1988-2-25

1988-2-26

1988-2-29

1988-3-1

1988-3-2

1988-3-3

1988-3-4

1988-3-7

1988-3-8

1988-3-9

1988-3-10

1988-3-11

1988-3-14

1988-3-15

1988-3-16

1988-3-17

1988-3-18

1988-3-21

1988-3-22

1988-3-23

1988-3-24

1988-3-25

1988-3-28

1988-3-29

1988-3-30

1988-3-31

1988-4-6

1988-4-7

1988-4-8

1988-4-11

1988-4-12

1988-4-13

1988-4-14

1988-4-15

1988-4-18

1988-4-19

1988-4-20

1988-4-21

1988-4-22

1988-4-25

1988-4-26

1988-4-27

1988-4-28

1988-4-29

1988-5-2

1988-5-32355.9002383.9002418.1002454.7002462.1002468.5002472.4002470.4002493.3002551.8002591.3002595.5002584.7002578.9002555.0002581.3002607.6002602.8002594.8002561.9002546.4002501.4002466.8002521.6002528.9002544.0002556.6002623.1002619.9002651.0002635.9002671.2002684.1002599.0002552.0002593.9002578.4002552.7002591.4002623.8002586.0002592.0002588.1002602.9002589.9002602.600

1988-5-5

1988-5-6

1988-5-9

1988-5-10

1988-5-11

1988-5-12

1988-5-13

1988-5-16

1988-5-17

1988-5-18

1988-5-19

1988-5-20

1988-5-23

1988-5-24

1988-5-25

1988-5-26

1988-5-27

1988-5-30

1988-5-31

1988-6-1

1988-6-2

1988-6-3

1988-6-6

1988-6-7

1988-6-8

1988-6-9

1988-6-10

1988-6-14

1988-6-15

1988-6-16

1988-6-17

1988-6-20

1988-6-21

1988-6-22

1988-6-23

1988-6-24

1988-6-27

1988-6-28

1988-6-29

1988-6-30

1988-7-1

1988-7-4

1988-7-5

1988-7-6

1988-7-7

1988-7-82577.9002571.7002584.0002563.0002534.4002508.9002532.6002538.0002533.6002533.3002506.8002491.2002490.2002516.2002528.0002520.5002513.7002488.9002496.7002516.2002546.8002568.3002590.4002587.0002609.0002640.8002647.4002672.7002699.6002693.5002718.0002719.0002683.6002703.7002712.2002707.6002689.7002661.5002648.2002671.5002684.6002687.6002681.9002737.5002759.6002752.900

1988-7-12

1988-7-13

1988-7-14

1988-7-15

1988-7-18

1988-7-19

1988-7-20

1988-7-21

1988-7-22

1988-7-25

1988-7-26

1988-7-27

1988-7-28

1988-7-29

1988-8-1

1988-8-2

1988-8-3

1988-8-4

1988-8-5

1988-8-8

1988-8-9

1988-8-10

1988-8-11

1988-8-12

1988-8-15

1988-8-16

1988-8-17

1988-8-18

1988-8-19

1988-8-22

1988-8-23

1988-8-24

1988-8-25

1988-8-26

1988-8-30

1988-8-31

1988-9-1

1988-9-2

1988-9-5

1988-9-6

1988-9-7

1988-9-8

1988-9-9

1988-9-12

1988-9-13

1988-9-142772.5002744.9002753.0002740.7002711.4002677.8002697.5002687.4002661.8002647.4002655.6002665.2002663.5002678.9002703.4002701.1002692.6002677.4002671.2002659.1002634.0002579.4002595.3002600.9002600.6002589.4002594.7002571.4002579.8002564.1002532.1002520.3002520.9002464.8002439.6002443.8002433.3002449.9002508.2002502.1002525.1002508.5002496.6002468.9002473.6002481.600

1988-9-16

1988-9-19

1988-9-20

1988-9-21

1988-9-22

1988-9-23

1988-9-27

1988-9-28

1988-9-29

1988-9-30

1988-10-3

1988-10-4

1988-10-5

1988-10-6

1988-10-7

1988-11-1

1988-11-2

1988-11-3

1988-11-4

1988-11-7

1988-11-8

1988-11-92458.8002447.6002423.2002432.0002455.8002454.4002466.3002449.8002439.4002441.0002429.1002415.8002417.4002427.0002478.9002566.4002571.6002551.9002561.8002593.0002593.6002590.4002584.0002581.7002562.5002584.5002610.6002617.3002614.5002627.4002615.4002607.8002584.5002584.5002567.0002587.0002583.000

2577.000

2583.700

2538.000

2568.600

2566.900

2568.800

2581.200

2581.900

2598.8001988-10-101988-10-111988-10-121988-10-131988-10-141988-10-171988-10-181988-10-201988-10-211988-10-241988-10-251988-10-261988-10-271988-10-281988-10-311988-11-101988-11-111988-11-141988-11-151988-11-161988-11-171988-11-181988-11-211988-11-22

1988-11-24

1988-11-25

1988-11-28

1988-11-29

1988-11-30

1988-12-1

1988-12-2

1988-12-5

1988-12-6

1988-12-7

1988-12-8

1988-12-9

1988-12-12

1988-12-13

1988-12-14

1988-12-15

1988-12-16

1988-12-19

1988-12-20

1988-12-21

1988-12-22

1988-12-23

1988-12-28

1988-12-29

1988-12-30

1989-1-3

1989-1-4

1989-1-5

1989-1-6

1989-1-9

1989-1-10

1989-1-11

1989-1-12

1989-1-13

1989-1-16

1989-1-17

1989-1-18

1989-1-19

1989-1-20

1989-1-23

1989-1-24

1989-1-25

1989-1-26

1989-1-27

1989-1-30

1989-1-312666.0002656.1002625.1002632.7002659.3002668.0002667.3002671.2002676.6002690.3002680.2002671.4002665.9002651.9002642.1002627.2002629.1002611.8002608.0002633.1002642.7002656.6002696.4002692.4002687.4002706.7002736.8002758.5002766.7002792.3002832.4002872.5002879.3002844.0002856.7002896.7002913.1002909.7002897.9002897.5002901.0002900.7002910.6002957.0003036.5003072.900

1989-2-2

1989-2-3

1989-2-9

1989-2-10

1989-2-13

1989-2-14

1989-2-15

1989-2-16

1989-2-17

1989-2-20

1989-2-21

1989-2-22

1989-2-23

1989-2-24

1989-2-27

1989-2-28

1989-3-1

1989-3-2

1989-3-3

1989-3-6

1989-3-7

1989-3-8

1989-3-9

1989-3-10

1989-3-13

1989-3-14

1989-3-15

1989-3-16

1989-3-17

1989-3-20

1989-3-21

1989-3-22

1989-3-23

1989-3-28

1989-3-29

1989-3-30

1989-3-31

1989-4-3

1989-4-4

1989-4-6

1989-4-7

1989-4-10

1989-4-11

1989-4-12

1989-4-13

1989-4-143059.5003106.0003210.0003184.2003153.7003100.0003100.9003081.1003106.3003159.8003150.6003161.6003125.2003114.2003064.2003012.7003037.1003010.5003056.6003059.0003080.7003058.7003062.8003046.8003029.9003034.8003095.9003150.9003136.9003046.7003056.4003037.1003049.6003033.0003033.0002980.8003005.0002987.2002992.0003015.5003024.1003021.4003026.0003060.2003079.2003082.700

1989-4-18

1989-4-19

1989-4-20

1989-4-21

1989-4-24

1989-4-25

1989-4-26

1989-4-27

1989-4-28

1989-5-1

1989-5-2

1989-5-3

1989-5-4

1989-5-5

1989-5-8

1989-5-9

1989-5-10

1989-5-11

1989-5-12

1989-5-15

1989-5-16

1989-5-17

1989-5-18

1989-5-19

1989-5-22

1989-5-23

1989-5-24

1989-5-25

1989-5-26

1989-5-29

1989-5-30

1989-5-31

1989-6-1

1989-6-2

1989-6-5

1989-6-6

1989-6-7

1989-6-9

1989-6-12

1989-6-13

1989-6-14

1989-6-15

1989-6-16

1989-6-20

1989-6-21

1989-6-223135.4003164.1003139.7003109.2003096.0003118.7003118.7003077.3003116.0003123.9003156.4003155.2003221.1003262.9003268.5003262.2003280.9003285.1003278.4003309.6003289.5003246.4003277.6003145.6002806.6003067.7003008.7002752.5002765.7002845.0002805.5002743.9002690.0002675.4002093.6002149.7002224.7002268.4002440.2002355.2002380.5002340.0002342.4002337.7002272.5002231.800

1989-6-26

1989-6-27

1989-6-28

1989-6-29

1989-6-30

1989-7-3

1989-7-4

1989-7-5

1989-7-6

1989-7-7

1989-7-10

1989-7-11

1989-7-12

1989-7-13

1989-7-14

1989-7-17

1989-7-18

1989-7-19

1989-7-20

1989-7-21

1989-7-24

1989-7-25

1989-7-26

1989-7-27

1989-7-28

1989-7-31

1989-8-1

1989-8-2

1989-8-3

1989-8-4

1989-8-7

1989-8-8

1989-8-9

1989-8-10

1989-8-11

1989-8-14

1989-8-15

1989-8-16

1989-8-17

1989-8-18

1989-8-21

1989-8-22

1989-8-23

1989-8-24

1989-8-25

1989-8-292266.6002232.7002245.1002275.3002273.9002270.8002316.7002350.7002369.5002375.9002439.2002485.9002477.5002498.2002516.1002502.6002505.5002547.1002543.1002495.7002482.5002517.0002489.0002493.7002526.8002571.1002579.0002582.8002634.6002579.1002563.8002607.9002627.3002608.7002613.4002640.4002638.2002635.9002617.0002573.2002528.8002543.6002521.4002499.1002516.8002487.000

1989-8-31

1989-9-1

1989-9-4

1989-9-5

1989-9-6

1989-9-7

1989-9-8

1989-9-11

1989-9-12

1989-9-13

1989-9-14

1989-9-18

1989-9-19

1989-9-20

1989-9-21

1989-9-22

1989-9-25

1989-9-26

1989-9-27

1989-9-28

1989-9-29

1989-10-2

1989-10-3

1989-10-4

1989-10-5

1989-10-6

1989-11-1

1989-11-2

1989-11-3

1989-11-62508.6002508.9002550.3002572.4002577.0002583.2002620.6002614.6002610.2002592.1002612.8002648.2002628.3002631.2002665.8002706.4002738.7002725.4002712.6002755.3002758.2002746.7002786.7002794.0002803.2002826.2002844.0002807.8002793.5002782.3002601.7002695.9002628.6002663.4002704.0002732.2002732.0002706.6002691.2002668.0002680.3002725.3002721.7002711.9002739.8002756.1001989-10-101989-10-111989-10-121989-10-131989-10-161989-10-171989-10-181989-10-191989-10-201989-10-231989-10-241989-10-251989-10-261989-10-271989-10-301989-10-31

1989-11-8

1989-11-9

1989-11-10

1989-11-13

1989-11-14

1989-11-15

1989-11-16

1989-11-17

1989-11-20

1989-11-21

1989-11-22

1989-11-23

1989-11-24

1989-11-27

1989-11-28

1989-11-29

1989-11-30

1989-12-1

1989-12-4

1989-12-5

1989-12-6

1989-12-7

1989-12-8

1989-12-11

1989-12-12

1989-12-13

1989-12-14

1989-12-15

1989-12-18

1989-12-19

1989-12-20

1989-12-21

1989-12-22

1989-12-27

1989-12-28

1989-12-29

1990-1-2

1990-1-3

1990-1-4

1990-1-5

1990-1-8

1990-1-9

1990-1-10

1990-1-11

1990-1-12

1990-1-152731.1002781.4002776.9002766.3002779.6002799.6002789.5002804.3002820.3002817.2002812.0002800.7002808.5002777.1002760.0002751.5002748.4002756.9002767.5002764.4002756.4002770.0002754.1002763.3002809.6002851.8002876.8002896.6002900.2002879.4002868.4002867.6002921.0002929.3002895.4002836.6002838.1002858.7002868.0002839.9002816.0002822.0002868.0002855.0002835.0002788.600

1990-1-17

1990-1-18

1990-1-19

1990-1-22

1990-1-23

1990-1-24

1990-1-25

1990-1-30

1990-1-31

1990-2-1

1990-2-2

1990-2-5

1990-2-6

1990-2-7

1990-2-8

1990-2-9

1990-2-12

1990-2-13

1990-2-14

1990-2-15

1990-2-16

1990-2-19

1990-2-20

1990-2-21

1990-2-22

1990-2-23

1990-2-26

1990-2-27

1990-2-28

1990-3-1

1990-3-2

1990-3-5

1990-3-6

1990-3-7

1990-3-8

1990-3-9

1990-3-12

1990-3-13

1990-3-14

1990-3-15

1990-3-16

1990-3-19

1990-3-20

1990-3-21

1990-3-22

1990-3-232754.8002771.7002776.3002771.7002762.5002756.4002768.9002760.8002751.6002738.2002736.6002756.6002792.0002844.8002903.8002893.9002894.7002863.6002870.4002910.0002939.3002968.0002980.0002862.3002927.9002894.3002872.6002932.6002952.0002933.1002937.0002938.0002933.0002926.0002915.0002912.0002892.0002887.0002881.0002892.0002886.0002871.0002880.0002926.0002948.0002974.000

1990-3-27

1990-3-28

1990-3-29

1990-3-30

1990-4-2

1990-4-3

1990-4-4

1990-4-6

1990-4-9

1990-4-10

1990-4-11

1990-4-12

1990-4-17

1990-4-18

1990-4-19

1990-4-20

1990-4-23

1990-4-24

1990-4-25

1990-4-26

1990-4-27

1990-4-30

1990-5-1

1990-5-2

1990-5-3

1990-5-4

1990-5-7

1990-5-8

1990-5-9

1990-5-10

1990-5-11

1990-5-14

1990-5-15

1990-5-16

1990-5-17

1990-5-18

1990-5-21

1990-5-22

1990-5-23

1990-5-24

1990-5-25

1990-5-29

1990-5-30

1990-5-31

1990-6-1

1990-6-43010.0002990.0003000.0002997.0002934.0002962.0002960.0002956.0002954.0002942.0002959.0002995.0003020.0003052.0003067.0003067.0003056.0003015.0003018.0003009.0002986.0002951.0002945.0002957.0002954.0002946.0002958.0002953.0002942.0002985.0002960.0002976.0002965.0002948.0002917.0002925.0002930.0002970.0003028.0003048.0003059.0003048.0003083.0003132.0003159.0003153.000

1990-6-6

1990-6-7

1990-6-8

1990-6-11

1990-6-12

1990-6-13

1990-6-14

1990-6-15

1990-6-19

1990-6-20

1990-6-21

1990-6-22

1990-6-25

1990-6-26

1990-6-27

1990-6-28

1990-6-29

1990-7-2

1990-7-3

1990-7-4

1990-7-5

1990-7-6

1990-7-9

1990-7-10

1990-7-11

1990-7-12

1990-7-13

1990-7-16

1990-7-17

1990-7-18

1990-7-19

1990-7-20

1990-7-23

1990-7-24

1990-7-25

1990-7-26

1990-7-27

1990-7-30

1990-7-31

1990-8-1

1990-8-2

1990-8-3

1990-8-6

1990-8-7

1990-8-8

1990-8-93172.0003145.0003174.0003154.0003203.0003184.0003191.0003201.0003229.0003234.0003246.0003250.0003276.0003292.0003284.0003273.0003278.0003319.0003356.0003363.0003356.0003357.0003385.0003408.0003440.0003468.0003507.0003488.0003463.0003528.0003523.0003540.0003559.0003495.0003520.0003483.0003485.0003445.0003438.0003468.0003415.0003356.0003107.0003098.0003145.0003091.000

本文来源：https://www.bwwdw.com/article/seji.html