序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,1990/05/14,HSI,恒生指數(shù),2963.51,2976.44,2988.81,2963.51,,,0.00,

2,1990/05/15,HSI,恒生指數(shù),2978.00,2965.09,2990.15,2960.70,-11.35,-0.38%,0.99,2976.44

3,1990/05/16,HSI,恒生指數(shù),2964.00,2948.89,2964.05,2931.93,-16.20,-0.55%,1.08,2965.09

4,1990/05/17,HSI,恒生指數(shù),2948.00,2917.63,2949.01,2906.74,-31.26,-1.06%,1.43,2948.89

5,1990/05/18,HSI,恒生指數(shù),2909.33,2925.89,2941.54,2909.33,8.26,0.28%,1.10,2917.63

6,1990/05/21,HSI,恒生指數(shù),2925.04,2930.83,2938.47,2925.04,4.94,0.17%,0.46,2925.89

7,1990/05/22,HSI,恒生指數(shù),2925.40,2970.87,2971.58,2925.40,40.04,1.37%,1.58,2930.83

8,1990/05/23,HSI,恒生指數(shù),2970.87,3028.31,3034.60,2970.87,57.44,1.93%,2.15,2970.87

9,1990/05/24,HSI,恒生指數(shù),3028.31,3048.01,3054.15,3028.31,19.70,0.65%,0.85,3028.31

10,1990/05/25,HSI,恒生指數(shù),3049.00,3059.50,3068.68,3037.10,11.49,0.38%,1.04,3048.01

11,1990/05/29,HSI,恒生指數(shù),3059.00,3048.55,3059.50,3024.61,-10.95,-0.36%,1.14,3059.50

12,1990/05/30,HSI,恒生指數(shù),3048.48,3083.35,3087.16,3048.48,34.80,1.14%,1.27,3048.55

13,1990/05/31,HSI,恒生指數(shù),3084.20,3132.32,3137.69,3084.20,48.97,1.59%,1.73,3083.35

14,1990/06/01,HSI,恒生指數(shù),3139.57,3159.17,3166.72,3139.57,26.85,0.86%,0.87,3132.32

15,1990/06/04,HSI,恒生指數(shù),3159.00,3153.22,3200.33,3150.57,-5.95,-0.19%,1.58,3159.17

16,1990/06/05,HSI,恒生指數(shù),3153.00,3159.06,3179.00,3152.69,5.84,0.19%,0.83,3153.22

17,1990/06/06,HSI,恒生指數(shù),3159.00,3172.49,3172.49,3138.88,13.43,0.43%,1.06,3159.06

18,1990/06/07,HSI,恒生指數(shù),3172.00,3145.30,3172.49,3143.91,-27.19,-0.86%,0.90,3172.49

19,1990/06/08,HSI,恒生指數(shù),3144.00,3174.33,3179.44,3136.23,29.03,0.92%,1.37,3145.30

20,1990/06/11,HSI,恒生指數(shù),3174.00,3154.99,3174.33,3148.81,-19.34,-0.61%,0.80,3174.33

21,1990/06/12,HSI,恒生指數(shù),3157.93,3203.00,3207.54,3157.93,48.01,1.52%,1.57,3154.99

22,1990/06/13,HSI,恒生指數(shù),3203.00,3185.14,3226.92,3184.61,-17.86,-0.56%,1.32,3203.00

23,1990/06/14,HSI,恒生指數(shù),3185.00,3191.55,3199.39,3180.38,6.41,0.20%,0.60,3185.14

24,1990/06/15,HSI,恒生指數(shù),3189.00,3201.52,3205.29,3176.08,9.97,0.31%,0.92,3191.55

25,1990/06/19,HSI,恒生指數(shù),3200.00,3229.02,3229.33,3185.21,27.50,0.86%,1.38,3201.52

26,1990/06/20,HSI,恒生指數(shù),3229.00,3234.39,3250.04,3214.71,5.37,0.17%,1.09,3229.02

27,1990/06/21,HSI,恒生指數(shù),3234.00,3246.21,3259.47,3230.45,11.82,0.37%,0.90,3234.39

28,1990/06/22,HSI,恒生指數(shù),3246.00,3250.44,3253.17,3226.69,4.23,0.13%,0.82,3246.21

29,1990/06/25,HSI,恒生指數(shù),3250.00,3276.44,3276.47,3246.63,26.00,0.80%,0.92,3250.44

30,1990/06/26,HSI,恒生指數(shù),3278.15,3292.35,3305.28,3278.15,15.91,0.49%,0.83,3276.44

31,1990/06/27,HSI,恒生指數(shù),3292.00,3284.47,3293.50,3258.98,-7.88,-0.24%,1.05,3292.35

32,1990/06/28,HSI,恒生指數(shù),3284.00,3273.28,3284.47,3266.50,-11.19,-0.34%,0.55,3284.47

33,1990/06/29,HSI,恒生指數(shù),3272.00,3278.24,3281.12,3255.94,4.96,0.15%,0.77,3273.28

34,1990/07/02,HSI,恒生指數(shù),3278.24,3319.47,3323.44,3278.24,41.23,1.26%,1.38,3278.24

35,1990/07/03,HSI,恒生指數(shù),3319.47,3356.55,3365.54,3319.47,37.08,1.12%,1.39,3319.47

36,1990/07/04,HSI,恒生指數(shù),3356.00,3363.49,3366.70,3338.31,6.94,0.21%,0.85,3356.55

37,1990/07/05,HSI,恒生指數(shù),3363.00,3356.44,3369.98,3338.31,-7.05,-0.21%,0.94,3363.49

38,1990/07/06,HSI,恒生指數(shù),3345.00,3357.61,3360.95,3325.74,1.17,0.03%,1.05,3356.44

39,1990/07/09,HSI,恒生指數(shù),3359.89,3385.15,3389.17,3359.89,27.54,0.82%,0.87,3357.61

40,1990/07/10,HSI,恒生指數(shù),3385.00,3408.16,3413.36,3378.46,23.01,0.68%,1.03,3385.15

41,1990/07/11,HSI,恒生指數(shù),3407.94,3440.93,3450.11,3407.94,32.77,0.96%,1.24,3408.16

42,1990/07/12,HSI,恒生指數(shù),3448.00,3468.59,3472.44,3443.85,27.66,0.80%,0.83,3440.93

43,1990/07/13,HSI,恒生指數(shù),3468.59,3507.16,3515.73,3468.59,38.57,1.11%,1.36,3468.59

44,1990/07/16,HSI,恒生指數(shù),3507.00,3488.85,3513.48,3468.66,-18.31,-0.52%,1.28,3507.16

45,1990/07/17,HSI,恒生指數(shù),3488.00,3463.94,3490.94,3463.94,-24.91,-0.71%,0.77,3488.85

46,1990/07/18,HSI,恒生指數(shù),3463.94,3528.29,3529.34,3463.94,64.35,1.86%,1.89,3463.94

47,1990/07/19,HSI,恒生指數(shù),3528.00,3523.58,3530.09,3515.51,-4.71,-0.13%,0.41,3528.29

48,1990/07/20,HSI,恒生指數(shù),3523.00,3540.43,3542.88,3504.69,16.85,0.48%,1.08,3523.58

49,1990/07/23,HSI,恒生指數(shù),3540.00,3559.89,3559.89,3528.55,19.46,0.55%,0.89,3540.43

50,1990/07/24,HSI,恒生指數(shù),3541.00,3495.87,3541.80,3479.89,-64.02,-1.80%,1.74,3559.89

51,1990/07/25,HSI,恒生指數(shù),3497.00,3520.54,3535.44,3495.87,24.67,0.71%,1.13,3495.87

52,1990/07/26,HSI,恒生指數(shù),3520.00,3483.59,3521.36,3474.64,-36.95,-1.05%,1.33,3520.54

53,1990/07/27,HSI,恒生指數(shù),3479.00,3485.80,3492.11,3443.61,2.21,0.06%,1.39,3483.59

54,1990/07/30,HSI,恒生指數(shù),3481.00,3445.41,3481.88,3444.74,-40.39,-1.16%,1.07,3485.80

55,1990/07/31,HSI,恒生指數(shù),3445.00,3438.49,3456.45,3429.07,-6.92,-0.20%,0.79,3445.41

56,1990/08/01,HSI,恒生指數(shù),3438.00,3468.64,3488.70,3437.95,30.15,0.88%,1.48,3438.49

57,1990/08/02,HSI,恒生指數(shù),3468.00,3415.18,3479.48,3397.35,-53.46,-1.54%,2.37,3468.64

58,1990/08/03,HSI,恒生指數(shù),3410.00,3356.95,3410.97,3341.79,-58.23,-1.71%,2.03,3415.18

59,1990/08/06,HSI,恒生指數(shù),3346.00,3107.98,3346.72,3107.98,-248.97,-7.42%,7.11,3356.95

60,1990/08/07,HSI,恒生指數(shù),3075.00,3098.69,3146.67,2909.11,-9.29,-0.30%,7.64,3107.98

61,1990/08/08,HSI,恒生指數(shù),3098.00,3145.57,3171.02,3081.95,46.88,1.51%,2.87,3098.69

62,1990/08/09,HSI,恒生指數(shù),3144.00,3091.12,3144.53,3089.56,-54.45,-1.73%,1.75,3145.57

63,1990/08/10,HSI,恒生指數(shù),3091.00,3078.97,3122.40,3059.10,-12.15,-0.39%,2.05,3091.12

64,1990/08/13,HSI,恒生指數(shù),3076.00,3040.28,3078.97,3040.28,-38.69,-1.26%,1.26,3078.97

65,1990/08/14,HSI,恒生指數(shù),3042.18,3067.53,3079.87,3042.18,27.25,0.90%,1.24,3040.28

66,1990/08/15,HSI,恒生指數(shù),3067.53,3178.27,3178.27,3067.53,110.74,3.61%,3.61,3067.53

67,1990/08/16,HSI,恒生指數(shù),3173.00,3183.29,3183.29,3137.77,5.02,0.16%,1.43,3178.27

68,1990/08/17,HSI,恒生指數(shù),3175.00,3122.64,3175.48,3102.20,-60.65,-1.91%,2.30,3183.29

69,1990/08/20,HSI,恒生指數(shù),3120.00,3052.84,3120.03,3040.55,-69.80,-2.24%,2.55,3122.64

70,1990/08/21,HSI,恒生指數(shù),3052.00,3040.00,3079.00,3024.55,-12.84,-0.42%,1.78,3052.84

71,1990/08/22,HSI,恒生指數(shù),3024.00,2954.93,3024.87,2949.94,-85.07,-2.80%,2.46,3040.00

72,1990/08/23,HSI,恒生指數(shù),2954.00,2871.14,2954.93,2828.78,-83.79,-2.84%,4.27,2954.93

73,1990/08/24,HSI,恒生指數(shù),2870.00,2918.01,2925.80,2813.07,46.87,1.63%,3.93,2871.14

74,1990/08/28,HSI,恒生指數(shù),2958.22,3078.94,3084.64,2958.22,160.93,5.52%,4.33,2918.01

75,1990/08/29,HSI,恒生指數(shù),3072.00,3015.95,3072.21,3014.09,-62.99,-2.05%,1.89,3078.94

76,1990/08/30,HSI,恒生指數(shù),3015.00,3064.19,3083.25,3013.71,48.24,1.60%,2.31,3015.95

77,1990/08/31,HSI,恒生指數(shù),3063.00,3087.50,3091.41,3055.70,23.31,0.76%,1.17,3064.19

78,1990/09/03,HSI,恒生指數(shù),3089.00,3066.81,3096.34,3061.20,-20.69,-0.67%,1.14,3087.50

79,1990/09/04,HSI,恒生指數(shù),3063.00,3054.16,3066.81,3047.99,-12.65,-0.41%,0.61,3066.81

80,1990/09/05,HSI,恒生指數(shù),3054.00,3039.69,3055.12,3032.51,-14.47,-0.47%,0.74,3054.16

81,1990/09/06,HSI,恒生指數(shù),3021.55,3032.85,3048.29,3021.55,-6.84,-0.23%,0.88,3039.69

82,1990/09/07,HSI,恒生指數(shù),3030.00,3047.91,3052.24,3008.03,15.06,0.50%,1.46,3032.85

83,1990/09/10,HSI,恒生指數(shù),3049.88,3087.74,3088.29,3049.88,39.83,1.31%,1.26,3047.91

84,1990/09/11,HSI,恒生指數(shù),3087.00,3083.57,3088.11,3066.84,-4.17,-0.14%,0.69,3087.74

85,1990/09/12,HSI,恒生指數(shù),3082.14,3105.04,3108.97,3082.14,21.47,0.70%,0.87,3083.57

86,1990/09/13,HSI,恒生指數(shù),3105.00,3093.97,3113.44,3087.22,-11.07,-0.36%,0.84,3105.04

87,1990/09/14,HSI,恒生指數(shù),3087.00,3062.04,3087.52,3058.04,-31.93,-1.03%,0.95,3093.97

88,1990/09/17,HSI,恒生指數(shù),3062.00,3019.87,3062.04,3015.62,-42.17,-1.38%,1.52,3062.04

89,1990/09/18,HSI,恒生指數(shù),3016.00,2996.66,3016.28,2976.88,-23.21,-0.77%,1.30,3019.87

90,1990/09/19,HSI,恒生指數(shù),2994.00,2980.95,2994.45,2975.55,-15.71,-0.52%,0.63,2996.66

91,1990/09/20,HSI,恒生指數(shù),2980.00,2984.54,3001.81,2979.00,3.59,0.12%,0.77,2980.95

92,1990/09/21,HSI,恒生指數(shù),2979.00,2931.86,2979.53,2921.24,-52.68,-1.77%,1.95,2984.54

93,1990/09/24,HSI,恒生指數(shù),2931.00,2861.77,2932.21,2861.77,-70.09,-2.39%,2.40,2931.86

94,1990/09/25,HSI,恒生指數(shù),2860.00,2807.50,2860.72,2786.62,-54.27,-1.90%,2.59,2861.77

95,1990/09/26,HSI,恒生指數(shù),2808.00,2778.74,2826.01,2732.69,-28.76,-1.02%,3.32,2807.50

96,1990/09/27,HSI,恒生指數(shù),2778.00,2767.95,2778.74,2752.19,-10.79,-0.39%,0.96,2778.74

97,1990/09/28,HSI,恒生指數(shù),2766.00,2760.82,2766.90,2733.99,-7.13,-0.26%,1.19,2767.95

98,1990/10/01,HSI,恒生指數(shù),2760.00,2791.26,2793.14,2758.84,30.44,1.10%,1.24,2760.82

99,1990/10/02,HSI,恒生指數(shù),2790.14,2905.48,2916.26,2790.14,114.22,4.09%,4.52,2791.26

100,1990/10/03,HSI,恒生指數(shù),2902.00,2862.55,2904.11,2858.38,-42.93,-1.48%,1.57,2905.48

101,1990/10/05,HSI,恒生指數(shù),2860.00,2850.45,2894.20,2849.77,-12.10,-0.42%,1.55,2862.55

102,1990/10/08,HSI,恒生指數(shù),2850.00,2925.48,2925.48,2846.89,75.03,2.63%,2.76,2850.45

103,1990/10/09,HSI,恒生指數(shù),2925.00,2913.52,2926.49,2898.42,-11.96,-0.41%,0.96,2925.48

104,1990/10/10,HSI,恒生指數(shù),2913.00,2872.41,2913.52,2856.26,-41.11,-1.41%,1.97,2913.52

105,1990/10/11,HSI,恒生指數(shù),2872.00,2884.41,2892.82,2863.25,12.00,0.42%,1.03,2872.41

106,1990/10/12,HSI,恒生指數(shù),2879.00,2915.26,2916.78,2862.34,30.85,1.07%,1.89,2884.41

107,1990/10/15,HSI,恒生指數(shù),2915.00,2916.38,2935.99,2914.09,1.12,0.04%,0.75,2915.26

108,1990/10/16,HSI,恒生指數(shù),2916.38,2949.57,2954.57,2916.38,33.19,1.14%,1.31,2916.38

109,1990/10/17,HSI,恒生指數(shù),2948.00,2958.54,2959.71,2941.96,8.97,0.30%,0.60,2949.57

110,1990/10/18,HSI,恒生指數(shù),2960.00,2950.52,2965.23,2949.64,-8.02,-0.27%,0.53,2958.54

111,1990/10/19,HSI,恒生指數(shù),2955.42,2991.95,3003.99,2955.42,41.43,1.40%,1.65,2950.52

112,1990/10/22,HSI,恒生指數(shù),2992.48,3015.56,3036.96,2992.48,23.61,0.79%,1.49,2991.95

113,1990/10/23,HSI,恒生指數(shù),3015.56,3081.23,3085.94,3015.56,65.67,2.18%,2.33,3015.56

114,1990/10/24,HSI,恒生指數(shù),3074.00,3042.08,3074.63,3036.40,-39.15,-1.27%,1.24,3081.23

115,1990/10/25,HSI,恒生指數(shù),3042.00,3050.88,3064.31,3041.45,8.80,0.29%,0.75,3042.08

116,1990/10/29,HSI,恒生指數(shù),3049.00,3063.53,3064.99,3029.70,12.65,0.41%,1.16,3050.88

117,1990/10/30,HSI,恒生指數(shù),3064.00,3011.65,3064.47,3007.22,-51.88,-1.69%,1.87,3063.53

118,1990/10/31,HSI,恒生指數(shù),3011.00,2990.96,3011.65,2972.93,-20.69,-0.69%,1.29,3011.65

119,1990/11/01,HSI,恒生指數(shù),2989.00,2968.74,2989.07,2954.72,-22.22,-0.74%,1.15,2990.96

120,1990/11/02,HSI,恒生指數(shù),2968.00,2978.92,2978.92,2958.29,10.18,0.34%,0.69,2968.74

121,1990/11/05,HSI,恒生指數(shù),2978.00,2967.24,3003.42,2963.83,-11.68,-0.39%,1.33,2978.92

122,1990/11/06,HSI,恒生指數(shù),2967.00,2966.71,2976.29,2957.27,-0.53,-0.02%,0.64,2967.24

123,1990/11/07,HSI,恒生指數(shù),2966.00,2955.19,2966.71,2946.49,-11.52,-0.39%,0.68,2966.71

124,1990/11/08,HSI,恒生指數(shù),2952.00,2932.44,2952.87,2911.44,-22.75,-0.77%,1.40,2955.19

125,1990/11/09,HSI,恒生指數(shù),2932.00,2932.92,2934.17,2921.85,0.48,0.02%,0.42,2932.44

126,1990/11/12,HSI,恒生指數(shù),2935.38,2949.56,2970.32,2935.38,16.64,0.57%,1.19,2932.92

127,1990/11/13,HSI,恒生指數(shù),2957.42,2998.97,2998.97,2957.42,49.41,1.68%,1.41,2949.56

128,1990/11/14,HSI,恒生指數(shù),2998.00,3006.82,3014.44,2989.82,7.85,0.26%,0.82,2998.97

129,1990/11/15,HSI,恒生指數(shù),3005.00,2990.47,3010.82,2987.39,-16.35,-0.54%,0.78,3006.82

130,1990/11/16,HSI,恒生指數(shù),2988.00,3008.66,3016.72,2985.85,18.19,0.61%,1.03,2990.47

131,1990/11/19,HSI,恒生指數(shù),3008.66,3042.58,3047.65,3008.66,33.92,1.13%,1.30,3008.66

132,1990/11/20,HSI,恒生指數(shù),3042.00,3031.92,3051.08,3030.88,-10.66,-0.35%,0.66,3042.58

133,1990/11/21,HSI,恒生指數(shù),3031.00,3013.66,3031.92,2991.94,-18.26,-0.60%,1.32,3031.92

134,1990/11/22,HSI,恒生指數(shù),3013.66,3023.08,3038.94,3013.66,9.42,0.31%,0.84,3013.66

135,1990/11/23,HSI,恒生指數(shù),3020.00,3016.06,3020.18,3003.75,-7.02,-0.23%,0.54,3023.08

136,1990/11/26,HSI,恒生指數(shù),3016.00,2995.52,3017.48,2983.54,-20.54,-0.68%,1.13,3016.06

137,1990/11/27,HSI,恒生指數(shù),2995.00,2998.94,2999.41,2974.44,3.42,0.11%,0.83,2995.52

138,1990/11/28,HSI,恒生指數(shù),2998.00,2986.39,3003.96,2972.73,-12.55,-0.42%,1.04,2998.94

139,1990/11/29,HSI,恒生指數(shù),2985.00,2978.35,2985.46,2972.06,-8.04,-0.27%,0.45,2986.39

140,1990/11/30,HSI,恒生指數(shù),2978.00,2965.06,2978.35,2956.70,-13.29,-0.45%,0.73,2978.35

141,1990/12/03,HSI,恒生指數(shù),2970.79,3020.17,3020.24,2970.79,55.11,1.86%,1.67,2965.06

142,1990/12/04,HSI,恒生指數(shù),3020.00,3020.84,3022.75,2996.21,0.67,0.02%,0.88,3020.17

143,1990/12/05,HSI,恒生指數(shù),3019.80,3066.23,3070.77,3019.80,45.39,1.50%,1.69,3020.84

144,1990/12/06,HSI,恒生指數(shù),3067.65,3126.79,3128.15,3067.65,60.56,1.98%,1.97,3066.23

145,1990/12/07,HSI,恒生指數(shù),3126.00,3163.69,3175.53,3123.14,36.90,1.18%,1.68,3126.79

146,1990/12/10,HSI,恒生指數(shù),3163.00,3149.13,3165.87,3138.38,-14.56,-0.46%,0.87,3163.69

147,1990/12/11,HSI,恒生指數(shù),3149.00,3144.62,3149.77,3128.05,-4.51,-0.14%,0.69,3149.13

148,1990/12/12,HSI,恒生指數(shù),3144.00,3160.79,3160.79,3142.91,16.17,0.51%,0.57,3144.62

149,1990/12/13,HSI,恒生指數(shù),3160.00,3150.12,3178.43,3148.58,-10.67,-0.34%,0.94,3160.79

150,1990/12/14,HSI,恒生指數(shù),3150.00,3125.69,3150.12,3123.75,-24.43,-0.78%,0.84,3150.12

151,1990/12/17,HSI,恒生指數(shù),3124.00,3051.92,3124.27,3045.30,-73.77,-2.36%,2.53,3125.69

152,1990/12/18,HSI,恒生指數(shù),3045.00,3066.65,3072.58,3022.48,14.73,0.48%,1.64,3051.92

153,1990/12/19,HSI,恒生指數(shù),3066.57,3083.44,3093.86,3066.57,16.79,0.55%,0.89,3066.65

154,1990/12/20,HSI,恒生指數(shù),3083.00,3078.21,3087.19,3072.81,-5.23,-0.17%,0.47,3083.44

155,1990/12/21,HSI,恒生指數(shù),3077.00,3079.67,3082.15,3049.31,1.46,0.05%,1.07,3078.21

156,1990/12/24,HSI,恒生指數(shù),3079.00,3060.95,3079.67,3049.77,-18.72,-0.61%,0.97,3079.67

157,1990/12/27,HSI,恒生指數(shù),3060.00,3066.71,3069.00,3050.25,5.76,0.19%,0.61,3060.95

158,1990/12/28,HSI,恒生指數(shù),3066.00,3053.73,3066.44,3049.72,-12.98,-0.42%,0.55,3066.71

159,1990/12/31,HSI,恒生指數(shù),3053.00,3024.55,3055.15,3012.48,-29.18,-0.96%,1.40,3053.73

160,1991/01/02,HSI,恒生指數(shù),3024.00,3031.34,3033.43,3018.97,6.79,0.22%,0.48,3024.55

161,1991/01/03,HSI,恒生指數(shù),3031.00,3004.88,3031.34,2990.42,-26.46,-0.87%,1.35,3031.34

162,1991/01/04,HSI,恒生指數(shù),3004.00,3046.61,3050.39,3002.72,41.73,1.39%,1.59,3004.88

163,1991/01/07,HSI,恒生指數(shù),3046.00,3026.52,3046.61,3012.36,-20.09,-0.66%,1.12,3046.61

164,1991/01/08,HSI,恒生指數(shù),3026.00,3009.42,3026.52,2992.86,-17.10,-0.57%,1.11,3026.52

165,1991/01/09,HSI,恒生指數(shù),3009.00,3027.60,3029.45,2999.23,18.18,0.60%,1.00,3009.42

166,1991/01/10,HSI,恒生指數(shù),3027.00,3035.53,3040.89,3004.85,7.93,0.26%,1.19,3027.60

167,1991/01/11,HSI,恒生指數(shù),3033.00,3058.37,3058.37,3028.57,22.84,0.75%,0.98,3035.53

168,1991/01/14,HSI,恒生指數(shù),3058.00,3037.62,3058.37,3014.41,-20.75,-0.68%,1.44,3058.37

169,1991/01/15,HSI,恒生指數(shù),3036.00,3000.82,3036.75,2999.75,-36.80,-1.21%,1.22,3037.62

170,1991/01/16,HSI,恒生指數(shù),3000.00,2984.01,3000.82,2970.33,-16.81,-0.56%,1.02,3000.82

171,1991/01/17,HSI,恒生指數(shù),2983.00,3087.83,3099.80,2982.49,103.82,3.48%,3.93,2984.01

172,1991/01/18,HSI,恒生指數(shù),3087.00,3072.17,3087.83,3056.08,-15.66,-0.51%,1.03,3087.83

173,1991/01/21,HSI,恒生指數(shù),3072.00,3066.98,3075.61,3047.38,-5.19,-0.17%,0.92,3072.17

174,1991/01/22,HSI,恒生指數(shù),3066.00,3062.08,3068.74,3050.32,-4.90,-0.16%,0.60,3066.98

175,1991/01/23,HSI,恒生指數(shù),3062.72,3090.40,3093.31,3062.72,28.32,0.92%,1.00,3062.08

176,1991/01/24,HSI,恒生指數(shù),3090.40,3140.50,3140.50,3090.40,50.10,1.62%,1.62,3090.40

177,1991/01/25,HSI,恒生指數(shù),3140.50,3206.36,3206.36,3140.50,65.86,2.10%,2.10,3140.50

178,1991/01/28,HSI,恒生指數(shù),3205.00,3198.29,3211.18,3179.29,-8.07,-0.25%,0.99,3206.36

179,1991/01/29,HSI,恒生指數(shù),3198.00,3192.90,3217.99,3188.28,-5.39,-0.17%,0.93,3198.29

180,1991/01/30,HSI,恒生指數(shù),3188.00,3200.89,3200.89,3180.65,7.99,0.25%,0.63,3192.90

181,1991/01/31,HSI,恒生指數(shù),3201.94,3243.30,3256.32,3201.94,42.41,1.32%,1.70,3200.89

182,1991/02/01,HSI,恒生指數(shù),3243.00,3223.49,3245.54,3220.66,-19.81,-0.61%,0.77,3243.30

183,1991/02/04,HSI,恒生指數(shù),3223.49,3250.43,3250.43,3223.49,26.94,0.84%,0.84,3223.49

184,1991/02/05,HSI,恒生指數(shù),3259.51,3345.41,3345.41,3259.51,94.98,2.92%,2.64,3250.43

185,1991/02/06,HSI,恒生指數(shù),3345.00,3365.46,3369.71,3337.79,20.05,0.60%,0.95,3345.41

186,1991/02/07,HSI,恒生指數(shù),3365.00,3333.98,3365.58,3333.90,-31.48,-0.94%,0.94,3365.46

187,1991/02/08,HSI,恒生指數(shù),3332.00,3359.09,3359.32,3328.65,25.11,0.75%,0.92,3333.98

188,1991/02/11,HSI,恒生指數(shù),3359.09,3394.08,3397.05,3359.09,34.99,1.04%,1.13,3359.09

189,1991/02/12,HSI,恒生指數(shù),3392.16,3395.00,3434.85,3392.16,0.92,0.03%,1.26,3394.08

190,1991/02/13,HSI,恒生指數(shù),3389.00,3412.66,3417.12,3377.53,17.66,0.52%,1.17,3395.00

191,1991/02/18,HSI,恒生指數(shù),3422.94,3473.42,3495.64,3422.94,60.76,1.78%,2.13,3412.66

192,1991/02/19,HSI,恒生指數(shù),3473.00,3467.84,3498.40,3457.07,-5.58,-0.16%,1.19,3473.42

193,1991/02/20,HSI,恒生指數(shù),3467.00,3492.16,3494.06,3455.43,24.32,0.70%,1.11,3467.84

194,1991/02/21,HSI,恒生指數(shù),3490.00,3477.61,3490.75,3458.36,-14.55,-0.42%,0.93,3492.16

195,1991/02/22,HSI,恒生指數(shù),3477.00,3475.34,3502.45,3464.95,-2.27,-0.07%,1.08,3477.61

196,1991/02/25,HSI,恒生指數(shù),3475.00,3520.45,3520.99,3447.49,45.11,1.30%,2.11,3475.34

197,1991/02/26,HSI,恒生指數(shù),3520.00,3532.43,3544.69,3516.18,11.98,0.34%,0.81,3520.45

198,1991/02/27,HSI,恒生指數(shù),3532.00,3512.79,3532.43,3498.41,-19.64,-0.56%,0.96,3532.43

199,1991/02/28,HSI,恒生指數(shù),3512.79,3552.14,3554.70,3512.79,39.35,1.12%,1.19,3512.79

200,1991/03/01,HSI,恒生指數(shù),3541.00,3552.37,3565.02,3536.95,0.23,0.01%,0.79,3552.14

201,1991/03/04,HSI,恒生指數(shù),3552.00,3564.34,3568.24,3536.89,11.97,0.34%,0.88,3552.37

202,1991/03/05,HSI,恒生指數(shù),3564.34,3600.49,3604.56,3564.34,36.15,1.01%,1.13,3564.34

203,1991/03/06,HSI,恒生指數(shù),3616.64,3647.33,3659.58,3616.64,46.84,1.30%,1.19,3600.49

204,1991/03/07,HSI,恒生指數(shù),3649.00,3658.24,3668.32,3641.57,10.91,0.30%,0.73,3647.33

205,1991/03/08,HSI,恒生指數(shù),3657.00,3653.19,3657.64,3614.23,-5.05,-0.14%,1.19,3658.24

206,1991/03/11,HSI,恒生指數(shù),3657.08,3669.03,3697.49,3657.08,15.84,0.43%,1.11,3653.19

207,1991/03/12,HSI,恒生指數(shù),3669.00,3658.07,3669.03,3639.78,-10.96,-0.30%,0.80,3669.03

208,1991/03/13,HSI,恒生指數(shù),3658.00,3634.48,3661.30,3628.69,-23.59,-0.64%,0.89,3658.07

209,1991/03/14,HSI,恒生指數(shù),3636.00,3627.91,3658.82,3625.26,-6.57,-0.18%,0.92,3634.48

210,1991/03/15,HSI,恒生指數(shù),3632.22,3722.39,3722.39,3632.22,94.48,2.60%,2.49,3627.91

211,1991/03/18,HSI,恒生指數(shù),3722.00,3724.35,3742.02,3694.53,1.96,0.05%,1.28,3722.39

212,1991/03/19,HSI,恒生指數(shù),3724.00,3751.40,3761.28,3719.74,27.05,0.73%,1.12,3724.35

213,1991/03/20,HSI,恒生指數(shù),3748.00,3683.41,3748.01,3683.41,-67.99,-1.81%,1.72,3751.40

214,1991/03/21,HSI,恒生指數(shù),3683.00,3661.16,3715.09,3656.55,-22.25,-0.60%,1.59,3683.41

215,1991/03/22,HSI,恒生指數(shù),3666.34,3716.15,3721.27,3666.34,54.99,1.50%,1.50,3661.16

216,1991/03/25,HSI,恒生指數(shù),3716.00,3718.55,3731.72,3697.27,2.40,0.06%,0.93,3716.15

217,1991/03/26,HSI,恒生指數(shù),3718.00,3683.90,3725.98,3673.05,-34.65,-0.93%,1.42,3718.55

218,1991/03/27,HSI,恒生指數(shù),3683.00,3691.82,3725.98,3673.05,7.92,0.21%,1.44,3683.90

219,1991/03/28,HSI,恒生指數(shù),3692.06,3745.97,3746.31,3692.06,54.15,1.47%,1.47,3691.82

220,1991/04/02,HSI,恒生指數(shù),3745.02,3789.99,3792.99,3736.84,44.02,1.18%,1.50,3745.97

221,1991/04/03,HSI,恒生指數(shù),3792.02,3869.70,3877.12,3792.02,79.71,2.10%,2.25,3789.99

222,1991/04/04,HSI,恒生指數(shù),3869.70,3849.15,3874.52,3838.86,-20.55,-0.53%,0.92,3869.70

223,1991/04/08,HSI,恒生指數(shù),3845.55,3812.01,3889.48,3809.98,-37.14,-0.96%,2.07,3849.15

224,1991/04/09,HSI,恒生指數(shù),3806.29,3757.30,3806.29,3732.96,-54.71,-1.44%,1.92,3812.01

225,1991/04/10,HSI,恒生指數(shù),3755.90,3777.62,3778.16,3709.62,20.32,0.54%,1.82,3757.30

226,1991/04/11,HSI,恒生指數(shù),3776.39,3703.93,3779.24,3703.93,-73.69,-1.95%,1.99,3777.62

227,1991/04/12,HSI,恒生指數(shù),3702.20,3742.00,3742.64,3702.20,38.07,1.03%,1.09,3703.93

228,1991/04/15,HSI,恒生指數(shù),3737.57,3714.37,3739.25,3680.21,-27.63,-0.74%,1.58,3742.00

229,1991/04/16,HSI,恒生指數(shù),3714.24,3717.46,3744.87,3712.98,3.09,0.08%,0.86,3714.37

230,1991/04/17,HSI,恒生指數(shù),3718.57,3687.01,3732.38,3684.32,-30.45,-0.82%,1.29,3717.46

231,1991/04/18,HSI,恒生指數(shù),3687.01,3699.26,3711.42,3684.19,12.25,0.33%,0.74,3687.01

232,1991/04/19,HSI,恒生指數(shù),3693.57,3667.40,3693.57,3667.40,-31.86,-0.86%,0.71,3699.26

233,1991/04/22,HSI,恒生指數(shù),3665.66,3582.49,3665.66,3538.78,-84.91,-2.32%,3.46,3667.40

234,1991/04/23,HSI,恒生指數(shù),3584.40,3569.64,3584.40,3549.12,-12.85,-0.36%,0.98,3582.49

235,1991/04/24,HSI,恒生指數(shù),3570.69,3605.29,3632.25,3570.69,35.65,1.00%,1.72,3569.64

236,1991/04/25,HSI,恒生指數(shù),3603.00,3594.38,3605.40,3591.80,-10.91,-0.30%,0.38,3605.29

237,1991/04/26,HSI,恒生指數(shù),3597.43,3625.80,3644.88,3590.75,31.42,0.87%,1.51,3594.38

238,1991/04/29,HSI,恒生指數(shù),3625.15,3624.72,3628.97,3596.68,-1.08,-0.03%,0.89,3625.80

239,1991/04/30,HSI,恒生指數(shù),3624.72,3588.36,3626.08,3586.94,-36.36,-1.00%,1.08,3624.72

240,1991/05/01,HSI,恒生指數(shù),3589.77,3631.23,3633.83,3588.36,42.87,1.19%,1.27,3588.36

241,1991/05/02,HSI,恒生指數(shù),3637.16,3726.14,3729.67,3631.90,94.91,2.61%,2.69,3631.23

242,1991/05/03,HSI,恒生指數(shù),3721.22,3737.88,3769.05,3721.22,11.74,0.32%,1.28,3726.14

243,1991/05/06,HSI,恒生指數(shù),3727.58,3704.43,3729.75,3704.43,-33.45,-0.89%,0.68,3737.88

244,1991/05/07,HSI,恒生指數(shù),3704.43,3741.51,3756.73,3704.43,37.08,1.00%,1.41,3704.43

245,1991/05/08,HSI,恒生指數(shù),3742.35,3747.80,3758.13,3740.63,6.29,0.17%,0.47,3741.51

246,1991/05/09,HSI,恒生指數(shù),3746.50,3744.46,3752.23,3727.62,-3.34,-0.09%,0.66,3747.80

247,1991/05/10,HSI,恒生指數(shù),3748.73,3750.20,3768.90,3744.29,5.74,0.15%,0.66,3744.46

248,1991/05/13,HSI,恒生指數(shù),3750.20,3767.63,3786.09,3749.35,17.43,0.46%,0.98,3750.20

249,1991/05/14,HSI,恒生指數(shù),3756.92,3785.14,3797.87,3756.92,17.51,0.46%,1.09,3767.63

250,1991/05/15,HSI,恒生指數(shù),3783.25,3789.69,3794.49,3771.72,4.55,0.12%,0.60,3785.14

251,1991/05/16,HSI,恒生指數(shù),3789.69,3859.66,3860.75,3789.69,69.97,1.85%,1.88,3789.69

252,1991/05/17,HSI,恒生指數(shù),3843.05,3882.84,3882.84,3843.05,23.18,0.60%,1.03,3859.66

253,1991/05/20,HSI,恒生指數(shù),3917.09,3917.09,3917.09,3878.22,34.25,0.88%,1.00,3882.84

254,1991/05/21,HSI,恒生指數(shù),3917.09,3829.88,3917.09,3829.20,-87.21,-2.23%,2.24,3917.09

255,1991/05/22,HSI,恒生指數(shù),3830.00,3826.62,3837.12,3793.01,-3.26,-0.09%,1.15,3829.88

256,1991/05/23,HSI,恒生指數(shù),3805.54,3778.79,3819.40,3722.38,-47.83,-1.25%,2.54,3826.62

257,1991/05/24,HSI,恒生指數(shù),3777.26,3703.98,3778.79,3698.07,-74.81,-1.98%,2.14,3778.79

258,1991/05/27,HSI,恒生指數(shù),3646.95,3575.52,3682.49,3559.83,-128.46,-3.47%,3.31,3703.98

259,1991/05/28,HSI,恒生指數(shù),3595.89,3594.78,3643.98,3557.42,19.26,0.54%,2.42,3575.52

260,1991/05/29,HSI,恒生指數(shù),3598.40,3625.39,3646.44,3596.45,30.61,0.85%,1.39,3594.78

261,1991/05/30,HSI,恒生指數(shù),3625.75,3679.72,3687.59,3625.75,54.33,1.50%,1.71,3625.39

262,1991/05/31,HSI,恒生指數(shù),3681.75,3707.01,3716.30,3681.75,27.29,0.74%,0.94,3679.72

263,1991/06/03,HSI,恒生指數(shù),3698.56,3688.14,3703.30,3672.89,-18.87,-0.51%,0.82,3707.01

264,1991/06/04,HSI,恒生指數(shù),3686.63,3667.62,3686.63,3652.99,-20.52,-0.56%,0.91,3688.14

265,1991/06/05,HSI,恒生指數(shù),3667.62,3690.01,3706.80,3658.97,22.39,0.61%,1.30,3667.62

266,1991/06/06,HSI,恒生指數(shù),3690.01,3678.19,3695.81,3676.23,-11.82,-0.32%,0.53,3690.01

267,1991/06/07,HSI,恒生指數(shù),3674.33,3637.77,3676.00,3628.46,-40.42,-1.10%,1.29,3678.19

268,1991/06/10,HSI,恒生指數(shù),3637.77,3621.19,3638.02,3595.56,-16.58,-0.46%,1.17,3637.77

269,1991/06/11,HSI,恒生指數(shù),3623.59,3631.48,3656.57,3621.19,10.29,0.28%,0.98,3621.19

270,1991/06/12,HSI,恒生指數(shù),3631.48,3627.90,3632.58,3621.67,-3.58,-0.10%,0.30,3631.48

271,1991/06/13,HSI,恒生指數(shù),3630.93,3632.55,3665.80,3627.90,4.65,0.13%,1.04,3627.90

272,1991/06/14,HSI,恒生指數(shù),3634.49,3639.15,3646.21,3626.64,6.60,0.18%,0.54,3632.55

273,1991/06/19,HSI,恒生指數(shù),3638.12,3626.13,3642.10,3624.08,-13.02,-0.36%,0.50,3639.15

274,1991/06/20,HSI,恒生指數(shù),3624.52,3593.38,3624.91,3589.51,-32.75,-0.90%,0.98,3626.13

275,1991/06/21,HSI,恒生指數(shù),3593.38,3565.14,3593.38,3565.14,-28.24,-0.79%,0.79,3593.38

276,1991/06/24,HSI,恒生指數(shù),3567.07,3569.54,3601.08,3565.14,4.40,0.12%,1.01,3565.14

277,1991/06/25,HSI,恒生指數(shù),3567.12,3604.26,3613.38,3549.60,34.72,0.97%,1.79,3569.54

278,1991/06/26,HSI,恒生指數(shù),3609.41,3634.64,3644.83,3608.79,30.38,0.84%,1.00,3604.26

279,1991/06/27,HSI,恒生指數(shù),3638.23,3629.79,3648.42,3625.16,-4.85,-0.13%,0.64,3634.64

280,1991/06/28,HSI,恒生指數(shù),3631.67,3668.64,3673.25,3631.67,38.85,1.07%,1.15,3629.79

281,1991/07/01,HSI,恒生指數(shù),3681.60,3738.85,3751.30,3672.17,70.21,1.91%,2.16,3668.64

282,1991/07/02,HSI,恒生指數(shù),3764.65,3772.91,3793.94,3758.77,34.06,0.91%,0.94,3738.85

283,1991/07/03,HSI,恒生指數(shù),3772.24,3796.57,3802.85,3754.90,23.66,0.63%,1.27,3772.91

284,1991/07/04,HSI,恒生指數(shù),3799.83,3850.71,3854.90,3797.60,54.14,1.43%,1.51,3796.57

285,1991/07/05,HSI,恒生指數(shù),3862.64,3892.71,3919.08,3860.70,42.00,1.09%,1.52,3850.71

286,1991/07/08,HSI,恒生指數(shù),3894.41,3880.73,3935.53,3880.73,-11.98,-0.31%,1.41,3892.71

287,1991/07/09,HSI,恒生指數(shù),3894.73,3904.19,3912.98,3840.15,23.46,0.60%,1.88,3880.73

288,1991/07/10,HSI,恒生指數(shù),3905.03,3901.23,3938.96,3897.00,-2.96,-0.08%,1.07,3904.19

289,1991/07/11,HSI,恒生指數(shù),3901.23,3892.12,3908.92,3879.33,-9.11,-0.23%,0.76,3901.23

290,1991/07/12,HSI,恒生指數(shù),3894.05,3915.17,3917.64,3888.59,23.05,0.59%,0.75,3892.12

291,1991/07/15,HSI,恒生指數(shù),3921.69,3945.12,3958.71,3915.17,29.95,0.76%,1.11,3915.17

292,1991/07/16,HSI,恒生指數(shù),3948.54,3997.67,4003.01,3947.50,52.55,1.33%,1.41,3945.12

293,1991/07/17,HSI,恒生指數(shù),3998.18,3962.46,3998.18,3945.15,-35.21,-0.88%,1.33,3997.67

294,1991/07/18,HSI,恒生指數(shù),3958.09,3976.83,3987.19,3955.37,14.37,0.36%,0.80,3962.46

295,1991/07/19,HSI,恒生指數(shù),3979.77,4009.35,4025.63,3979.77,32.52,0.82%,1.15,3976.83

296,1991/07/22,HSI,恒生指數(shù),4009.35,3988.35,4023.46,3988.35,-21.00,-0.52%,0.88,4009.35

297,1991/07/23,HSI,恒生指數(shù),3989.62,4009.82,4012.13,3978.57,21.47,0.54%,0.84,3988.35

298,1991/07/24,HSI,恒生指數(shù),4016.50,4028.77,4047.09,4016.50,18.95,0.47%,0.76,4009.82

299,1991/07/25,HSI,恒生指數(shù),4029.80,4012.62,4030.39,3995.71,-16.15,-0.40%,0.86,4028.77

300,1991/07/26,HSI,恒生指數(shù),4012.62,4031.29,4038.08,4012.62,18.67,0.47%,0.63,4012.62

301,1991/07/29,HSI,恒生指數(shù),4027.10,4016.29,4042.86,4008.01,-15.00,-0.37%,0.86,4031.29

302,1991/07/30,HSI,恒生指數(shù),4011.07,3991.83,4017.17,3979.38,-24.46,-0.61%,0.94,4016.29

303,1991/07/31,HSI,恒生指數(shù),3999.00,4009.58,4010.13,3973.27,17.75,0.44%,0.92,3991.83

304,1991/08/01,HSI,恒生指數(shù),4012.78,4030.01,4033.15,4004.21,20.43,0.51%,0.72,4009.58

305,1991/08/02,HSI,恒生指數(shù),4035.39,4059.40,4063.59,4034.80,29.39,0.73%,0.71,4030.01

306,1991/08/05,HSI,恒生指數(shù),4061.0