HS China Enterprises Futures (HSCEFI)

HSCEFI
🏛️ 香港 →
12,077.28
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 11,802.86 11,805.60 11,797.37 11,797.50 0.0K
09:30 11,798.84 11,848.09 11,798.84 11,829.63 0.0K
09:35 11,827.16 11,866.43 11,825.93 11,866.43 0.0K
09:40 11,872.72 11,892.06 11,866.15 11,890.74 0.0K
09:45 11,886.95 11,891.71 11,869.87 11,874.89 0.0K
09:50 11,873.62 11,878.65 11,846.98 11,846.98 0.0K
09:55 11,848.24 11,848.26 11,820.78 11,834.71 0.0K
10:00 11,835.96 11,843.88 11,818.45 11,826.33 0.0K
10:05 11,826.33 11,849.15 11,812.44 11,849.15 0.0K
10:10 11,849.15 11,850.42 11,825.20 11,827.74 0.0K
10:15 11,826.48 11,829.06 11,802.71 11,807.83 0.0K
10:20 11,809.09 11,821.75 11,807.86 11,819.24 0.0K
10:25 11,820.51 11,854.55 11,820.51 11,854.55 0.0K
10:30 11,852.02 11,864.57 11,843.18 11,858.20 0.0K
10:35 11,856.94 11,860.61 11,846.77 11,856.80 0.0K
10:40 11,856.80 11,863.06 11,840.31 11,842.83 0.0K
10:45 11,841.57 11,868.00 11,839.00 11,862.94 0.0K
10:50 11,862.94 11,866.71 11,854.04 11,857.80 0.0K
10:55 11,860.32 11,866.62 11,855.23 11,861.52 0.0K
11:00 11,864.04 11,890.31 11,860.25 11,890.31 0.0K
11:05 11,890.30 11,892.83 11,868.78 11,868.78 0.0K
11:10 11,868.78 11,870.04 11,851.05 11,862.39 0.0K
11:15 11,861.12 11,864.89 11,843.39 11,844.65 0.0K
11:20 11,845.91 11,848.43 11,838.33 11,840.87 0.0K
11:25 11,840.87 11,845.94 11,834.57 11,843.41 0.0K
11:30 11,843.41 11,847.20 11,835.84 11,844.67 0.0K
11:35 11,844.67 11,858.54 11,837.10 11,857.27 0.0K
11:40 11,857.27 11,873.61 11,857.27 11,873.61 0.0K
11:45 11,873.61 11,876.12 11,860.92 11,860.92 0.0K
11:50 11,863.45 11,863.45 11,858.39 11,860.89 0.0K
11:55 11,857.10 11,864.65 11,857.10 11,863.38 0.0K
12:05 11,863.38 11,863.38 11,863.38 11,863.38 0.0K
13:00 11,864.62 11,867.14 11,846.92 11,854.44 0.0K
13:05 11,854.44 11,856.96 11,835.49 11,839.27 0.0K
13:10 11,836.74 11,861.99 11,835.48 11,860.73 0.0K
13:15 11,860.73 11,877.04 11,859.45 11,868.18 0.0K
13:20 11,869.44 11,885.70 11,866.92 11,879.37 0.0K
13:25 11,876.85 11,886.91 11,869.21 11,874.24 0.0K
13:30 11,875.50 11,875.50 11,860.32 11,871.65 0.0K
13:35 11,869.12 11,881.71 11,865.32 11,880.43 0.0K
13:40 11,879.16 11,901.83 11,877.90 11,885.35 0.0K
13:45 11,884.09 11,906.72 11,873.99 11,906.71 0.0K
13:50 11,905.46 11,905.46 11,873.82 11,882.62 0.0K
13:55 11,883.87 11,886.38 11,861.09 11,864.87 0.0K
14:00 11,864.87 11,878.71 11,862.34 11,877.45 0.0K
14:05 11,876.18 11,882.47 11,863.55 11,878.69 0.0K
14:10 11,878.69 11,878.69 11,866.06 11,868.55 0.0K
14:15 11,868.55 11,892.46 11,867.29 11,882.32 0.0K
14:20 11,882.32 11,901.18 11,882.26 11,883.52 0.0K
14:25 11,884.78 11,887.31 11,868.39 11,875.92 0.0K
14:30 11,877.18 11,886.03 11,854.46 11,860.76 0.0K
14:35 11,859.50 11,869.58 11,849.41 11,867.05 0.0K
14:40 11,867.05 11,877.12 11,861.99 11,874.60 0.0K
14:45 11,874.60 11,877.12 11,856.91 11,860.69 0.0K
14:50 11,860.69 11,860.69 11,845.57 11,848.09 0.0K
14:55 11,846.83 11,848.09 11,835.49 11,839.27 0.0K
15:00 11,836.75 11,836.75 11,790.98 11,790.98 0.0K
15:05 11,790.99 11,807.63 11,774.92 11,803.76 0.0K
15:10 11,805.02 11,805.02 11,774.77 11,775.98 0.0K
15:15 11,775.98 11,775.98 11,744.42 11,758.12 0.0K
15:20 11,755.60 11,759.36 11,726.78 11,744.72 0.0K
15:25 11,744.71 11,771.57 11,740.93 11,764.01 0.0K
15:30 11,765.28 11,783.10 11,755.21 11,780.42 0.0K
15:35 11,782.94 11,782.94 11,760.17 11,763.93 0.0K
15:40 11,762.66 11,763.93 11,740.09 11,743.94 0.0K
15:45 11,742.68 11,755.64 11,736.62 11,754.37 0.0K
15:50 11,754.37 11,763.25 11,748.45 11,748.45 0.0K
15:55 11,749.71 11,751.00 11,739.66 11,745.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 11,981.43 12,094.94 11,917.11 12,077.28 0.0M
2025-09-29 11,818.73 11,985.21 11,818.73 11,954.94 0.0M
2025-09-26 11,875.10 11,906.72 11,726.78 11,745.58 0.0M
2025-09-25 11,886.03 12,004.25 11,874.67 11,947.96 0.0M
2025-09-24 11,745.96 11,957.35 11,691.01 11,907.41 0.0M
2025-09-22 11,942.01 11,949.59 11,782.80 11,867.46 0.0M
2025-09-19 11,983.71 12,027.93 11,905.37 11,984.97 0.0M
2025-09-18 12,129.02 12,223.79 11,847.24 11,949.59 0.0M
2025-09-17 11,955.91 12,159.34 11,918.00 12,132.81 0.0M
2025-09-16 11,893.99 11,950.85 11,810.60 11,871.25 0.0M
2025-09-15 11,806.81 11,920.53 11,792.91 11,872.51 0.0M
2025-09-12 11,885.15 11,943.27 11,821.97 11,832.08 0.0M
2025-09-11 11,680.45 11,797.96 11,619.80 11,705.72 0.0M
2025-09-10 11,709.51 11,848.51 11,706.99 11,789.12 0.0M
2025-09-09 11,550.30 11,727.20 11,525.03 11,671.61 0.0M
2025-09-08 11,427.74 11,532.61 11,392.36 11,493.44 0.0M
2025-09-06 11,292.53 11,430.26 11,430.26 11,430.26 0.0M
2025-09-05 11,292.53 11,458.06 11,278.64 11,430.26 0.0M
2025-09-04 11,463.12 11,497.23 11,239.46 11,260.95 0.0M
2025-09-03 11,586.95 11,632.44 11,378.46 11,427.74 0.0M
2025-09-02 11,478.28 11,594.53 11,441.64 11,466.91 0.0M
2025-09-01 11,468.17 11,537.67 11,440.37 11,497.23 0.0M
2025-08-29 11,308.96 11,383.51 11,267.26 11,283.69 0.0M
2025-08-28 11,264.74 11,307.70 11,151.01 11,230.62 0.0M
2025-08-27 11,573.61 11,596.27 11,336.88 11,350.66 0.0M
2025-08-26 11,585.22 11,662.03 11,501.27 11,537.33 0.0M
2025-08-25 11,587.97 11,697.47 11,534.45 11,654.98 0.0M
2025-08-22 11,348.50 11,444.19 11,337.17 11,434.11 0.0M
2025-08-21 11,354.80 11,362.35 11,247.78 11,303.18 0.0M
2025-08-20 11,254.08 11,377.46 11,221.35 11,328.36 0.0M
2025-08-19 11,395.09 11,407.68 11,310.73 11,332.14 0.0M
2025-08-18 11,397.60 11,522.24 11,362.35 11,383.76 0.0M
2025-08-15 11,363.61 11,402.64 11,310.73 11,362.35 0.0M
2025-08-14 11,611.63 11,619.19 11,469.37 11,508.40 0.0M
2025-08-13 11,313.25 11,541.13 11,299.40 11,537.35 0.0M
2025-08-12 11,164.69 11,252.82 11,138.25 11,211.27 0.0M
2025-08-11 11,207.50 11,241.49 11,135.74 11,189.87 0.0M
2025-08-08 11,245.27 11,271.71 11,176.02 11,193.65 0.0M
2025-08-07 11,266.67 11,318.29 11,169.73 11,294.37 0.0M
2025-08-06 11,226.38 11,226.38 11,226.38 11,226.38 0.0M
2025-08-05 11,255.34 11,255.34 11,255.34 11,255.34 0.0M
2025-08-04 11,058.94 11,206.24 11,027.46 11,204.98 0.0M
2025-08-01 11,186.09 11,240.23 11,057.68 11,057.68 0.0M
2025-07-31 11,289.33 11,303.18 11,172.25 11,186.09 0.0M
2025-07-30 11,426.56 11,519.73 11,335.91 11,382.50 0.0M
2025-07-29 11,499.55 11,529.00 11,404.98 11,514.69 0.0M
2025-07-28 11,548.92 11,632.30 11,521.89 11,544.31 0.0M
2025-07-25 11,604.57 11,618.70 11,495.98 11,521.85 0.0M
2025-07-24 11,618.32 11,719.16 11,608.24 11,677.57 0.0M
2025-07-23 11,566.64 11,664.96 11,489.75 11,661.18 0.0M
2025-07-22 11,412.85 11,456.97 11,318.31 11,446.89 0.0M
2025-07-21 11,420.42 11,427.98 11,319.57 11,388.90 0.0M
2025-07-18 11,256.55 11,348.57 11,216.21 11,341.00 0.0M
2025-07-17 11,194.78 11,245.20 11,127.97 11,135.54 0.0M
2025-07-16 11,228.82 11,335.96 11,158.23 11,182.18 0.0M
2025-07-15 11,037.22 11,191.00 10,961.58 11,162.01 0.0M
2025-07-14 10,926.29 11,038.48 10,917.46 10,998.14 0.0M
2025-07-11 10,917.46 11,146.88 10,907.38 10,956.54 0.0M
2025-07-10 10,816.62 10,960.32 10,796.45 10,921.25 0.0M
2025-07-09 10,940.15 10,945.20 10,816.62 10,831.75 0.0M
2025-07-08 10,870.83 10,981.75 10,854.44 10,959.06 0.0M
2025-07-07 10,801.50 10,859.48 10,746.03 10,831.75 0.0M
2025-07-04 10,788.89 10,936.37 10,735.95 10,844.35 0.0M
2025-07-03 10,985.53 11,022.09 10,839.31 10,887.21 0.0M
2025-07-02 11,006.96 11,071.25 10,930.07 10,961.58 0.0M
2025-06-30 11,035.95 11,039.74 10,896.04 10,927.55 0.0M
2025-06-27 11,114.11 11,134.28 10,986.79 11,015.79 0.0M
2025-06-26 11,087.89 11,120.09 11,029.40 11,096.46 0.0M
2025-06-25 11,095.53 11,182.72 11,054.68 11,148.84 0.0M
2025-06-24 10,902.73 11,046.21 10,881.48 11,010.96 0.0M
2025-06-23 10,641.56 10,833.05 10,611.33 10,806.60 0.0M
2025-06-20 10,594.95 10,744.87 10,594.95 10,727.23 0.0M
2025-06-19 10,732.27 10,780.14 10,557.16 10,588.65 0.0M
2025-06-18 10,914.94 10,914.94 10,778.88 10,795.26 0.0M
2025-06-17 10,994.31 11,016.99 10,893.53 10,947.70 0.0M
2025-06-16 10,862.03 11,011.95 10,809.12 11,000.61 0.0M
2025-06-13 10,912.42 10,989.27 10,838.09 10,880.93 0.0M
2025-06-12 11,102.65 11,122.81 10,967.85 11,001.87 0.0M
2025-06-11 11,059.82 11,175.72 11,035.88 11,158.08 0.0M
2025-06-10 11,044.70 11,069.90 10,922.50 11,001.87 0.0M
2025-06-09 10,893.53 11,020.77 10,891.01 11,006.91 0.0M
2025-06-06 10,907.38 10,909.90 10,802.82 10,835.57 0.0M
2025-06-05 10,830.54 10,882.19 10,783.92 10,882.19 0.0M
2025-06-04 10,664.24 10,778.88 10,639.05 10,739.83 0.0M
2025-06-03 10,502.99 10,668.02 10,490.39 10,657.94 0.0M
2025-06-02 10,423.62 10,468.97 10,220.79 10,458.89 0.0M
2025-05-30 10,594.95 10,603.77 10,484.09 10,562.20 0.0M
2025-05-29 10,607.55 10,732.27 10,531.96 10,684.40 0.0M
2025-05-28 10,613.00 10,652.66 10,536.39 10,569.76 0.0M
2025-05-27 10,529.40 10,619.50 10,494.75 10,579.27 0.0M
2025-05-26 10,772.93 10,776.32 10,543.42 10,553.29 0.0M
2025-05-23 10,719.95 10,832.66 10,694.90 10,747.50 0.0M
2025-05-22 10,818.88 10,835.16 10,681.13 10,729.97 0.0M
2025-05-21 10,782.57 10,889.01 10,761.28 10,843.93 0.0M
2025-05-20 10,629.78 10,776.30 10,602.23 10,751.26 0.0M
2025-05-19 10,539.61 10,634.79 10,454.46 10,582.19 0.0M
2025-05-16 10,563.41 10,624.77 10,525.84 10,597.22 0.0M
2025-05-15 10,757.52 10,781.31 10,618.51 10,649.82 0.0M
2025-05-14 10,590.96 10,748.75 10,567.17 10,728.72 0.0M
2025-05-13 10,661.09 10,676.12 10,469.48 10,488.27 0.0M
2025-05-12 10,595.97 10,786.32 10,425.65 10,677.37 0.0M
2025-05-09 10,406.87 10,423.15 10,310.44 10,396.85 0.0M
2025-05-08 10,296.66 10,478.25 10,269.11 10,393.09 0.0M
2025-05-07 10,588.45 10,621.02 10,295.41 10,314.19 0.0M
2025-05-06 10,356.77 10,386.83 10,222.77 10,319.20 0.0M
2025-05-02 10,182.70 10,331.73 10,097.54 10,294.16 0.0M
2025-04-30 10,080.01 10,137.62 9,962.29 10,125.09 0.0M
2025-04-29 10,156.40 10,224.03 10,062.48 10,081.26 0.0M
2025-04-28 10,152.66 10,172.91 10,025.44 10,112.57 0.0M
2025-04-25 10,199.16 10,243.45 10,084.24 10,112.24 0.0M
2025-04-24 10,134.79 10,158.51 9,986.80 10,073.15 0.0M
2025-04-23 10,222.49 10,239.98 10,045.06 10,187.50 0.0M
2025-04-22 9,812.64 9,953.84 9,766.41 9,942.59 0.0M
2025-04-17 9,742.67 9,892.61 9,691.44 9,871.37 0.0M
2025-04-16 9,870.12 9,893.86 9,640.20 9,787.65 0.0M
2025-04-15 10,016.32 10,038.81 9,886.36 9,958.84 0.0M
2025-04-14 9,967.58 10,012.57 9,877.62 9,950.09 0.0M
2025-04-11 9,512.75 9,851.38 9,489.01 9,713.93 0.0M
2025-04-10 9,524.00 9,845.13 9,492.76 9,575.23 0.0M
2025-04-09 8,788.02 9,497.76 8,779.27 9,374.05 0.0M
2025-04-08 9,209.11 9,397.79 9,074.16 9,172.88 0.0M
2025-04-07 9,631.46 9,757.66 8,876.74 9,060.42 0.0M
2025-04-03 10,334.95 10,562.37 10,331.20 10,484.89 0.0M
2025-04-02 10,641.09 10,741.05 10,546.12 10,649.83 0.0M
2025-04-01 10,701.06 10,809.77 10,634.84 10,686.07 0.0M
2025-03-31 10,648.58 10,793.53 10,593.60 10,644.84 0.0M
2025-03-28 10,935.98 10,960.97 10,683.57 10,749.80 0.0M
2025-03-27 10,839.54 11,023.07 10,775.88 10,898.49 0.0M
2025-03-26 10,847.07 10,912.64 10,782.68 10,832.33 0.0M
2025-03-25 10,913.71 10,985.96 10,775.34 10,789.25 0.0M
2025-03-24 10,963.71 11,118.90 10,881.11 11,112.65 0.0M
2025-03-21 11,156.45 11,229.04 10,906.14 10,906.14 0.0M
2025-03-20 11,446.81 11,474.35 11,180.23 11,180.23 0.0M
2025-03-19 11,486.86 11,545.69 11,408.01 11,461.83 0.0M
2025-03-18 11,433.05 11,514.40 11,347.94 11,509.39 0.0M
2025-03-17 11,217.78 11,266.59 11,130.17 11,197.75 0.0M
2025-03-14 10,976.22 11,202.76 10,868.59 11,165.21 0.0M
2025-03-13 10,906.14 10,927.41 10,685.86 10,818.53 0.0M
2025-03-12 11,011.27 11,081.36 10,768.46 10,873.60 0.0M
2025-03-11 10,720.91 11,016.27 10,698.38 10,986.24 0.0M
2025-03-10 11,103.88 11,202.76 10,861.08 10,916.15 0.0M
2025-03-07 11,125.16 11,385.49 11,090.12 11,158.95 0.0M
2025-03-06 11,013.77 11,239.05 11,013.77 11,217.78 0.0M
2025-03-05 10,604.51 10,857.33 10,578.23 10,852.32 0.0M
2025-03-04 10,416.78 10,553.20 10,295.37 10,478.10 0.0M
2025-03-03 10,627.04 10,772.22 10,488.11 10,550.69 0.0M
2025-02-28 10,882.36 10,946.19 10,495.62 10,576.98 0.0M
2025-02-27 10,996.25 11,177.73 10,834.80 10,948.69 0.0M
2025-02-26 10,778.28 11,143.31 10,771.39 11,046.31 0.0M
2025-02-25 10,571.91 10,815.10 10,540.14 10,666.20 0.0M
2025-02-24 10,871.86 11,031.85 10,787.39 10,837.40 0.0M
2025-02-21 10,721.06 10,918.62 10,640.53 10,903.52 0.0M
2025-02-20 10,551.19 10,620.40 10,407.74 10,480.72 0.0M
2025-02-19 10,591.45 10,670.73 10,493.30 10,646.82 0.0M
2025-02-18 10,492.04 10,757.55 10,492.04 10,673.25 0.0M
2025-02-17 10,469.39 10,669.47 10,343.56 10,488.27 0.0M
2025-02-14 10,187.53 10,522.24 10,173.68 10,513.44 0.0M
2025-02-13 10,215.21 10,455.55 10,054.14 10,088.12 0.0M
2025-02-12 10,007.58 10,162.36 9,937.12 10,154.81 0.0M
2025-02-11 10,039.04 10,080.57 9,881.75 9,884.27 0.0M
2025-02-10 9,812.54 10,032.75 9,812.54 10,030.23 0.0M
2025-02-07 9,662.80 9,846.52 9,650.21 9,837.71 0.0M
2025-02-06 9,543.26 9,703.06 9,505.51 9,691.74 0.0M
2025-02-05 9,664.06 9,685.45 9,427.49 9,535.71 0.0M
2025-02-04 9,437.55 9,689.22 9,387.22 9,653.99 0.0M
2025-02-03 9,120.45 9,343.18 9,068.86 9,343.18 0.0M
2025-01-28 9,391.00 9,408.61 9,272.71 9,338.15 0.0M
2025-01-27 9,237.48 9,365.83 9,234.96 9,325.56 0.0M
2025-01-24 9,077.93 9,274.46 9,060.24 9,234.96 0.0M
2025-01-23 9,131.73 9,213.22 9,017.63 9,039.26 0.0M
2025-01-22 9,173.61 9,201.65 9,045.62 9,074.98 0.0M
2025-01-21 9,230.81 9,291.32 9,132.48 9,267.37 0.0M
2025-01-20 9,095.92 9,220.73 9,070.70 9,128.70 0.0M
2025-01-17 8,932.03 8,995.06 8,892.94 8,968.59 0.0M
2025-01-16 8,919.42 9,026.58 8,860.17 8,966.07 0.0M
2025-01-15 8,799.65 8,866.47 8,783.26 8,846.30 0.0M
2025-01-14 8,659.72 8,876.56 8,645.85 8,829.91 0.0M
2025-01-13 8,645.85 8,659.72 8,536.17 8,640.81 0.0M
2025-01-10 8,818.56 8,861.43 8,689.97 8,722.75 0.0M
2025-01-09 8,795.87 8,889.16 8,793.35 8,822.35 0.0M
2025-01-08 8,896.73 8,933.29 8,747.97 8,816.04 0.0M
2025-01-07 8,961.02 8,992.54 8,782.00 8,891.68 0.0M
2025-01-06 9,060.62 9,094.66 8,981.19 9,015.23 0.0M
2025-01-03 8,968.59 9,092.13 8,937.07 9,016.49 0.0M
2025-01-02 9,140.04 9,157.69 8,918.16 8,930.77 0.0M