HS CN Enter Futures Short (HSCEFS)

HSCEFS
🏛️ 香港 →
14,488.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21,856.89 22,093.55 21,679.39 21,991.65 0.0M
2022-12-29 22,222.47 22,342.70 22,035.81 22,105.42 0.0M
2022-12-28 21,995.99 22,079.63 21,587.93 21,690.20 0.0M
2022-12-23 22,447.93 22,473.57 22,058.43 22,302.60 0.0M
2022-12-22 22,310.04 22,352.45 21,922.28 22,016.95 0.0M
2022-12-21 22,745.92 22,897.25 22,636.81 22,738.87 0.0M
2022-12-20 22,533.41 23,068.22 22,533.41 22,826.03 0.0M
2022-12-19 22,097.53 22,503.05 21,752.82 22,320.56 0.0M
2022-12-16 22,514.55 22,677.84 22,000.89 22,371.68 0.0M
2022-12-15 22,042.64 22,566.58 22,009.89 22,445.41 0.0M
2022-12-14 21,985.38 22,256.89 21,819.85 22,025.13 0.0M
2022-12-13 22,355.07 22,412.40 21,940.44 22,146.06 0.0M
2022-12-12 22,120.05 22,413.42 21,896.08 22,347.19 0.0M
2022-12-09 22,191.32 22,257.61 21,597.93 21,627.78 0.0M
2022-12-08 22,761.24 22,828.55 22,095.29 22,176.75 0.0M
2022-12-07 22,327.72 23,020.20 21,818.34 22,936.95 0.0M
2022-12-06 22,555.53 22,565.42 22,011.80 22,245.76 0.0M
2022-12-05 22,338.72 22,763.78 22,040.79 22,131.61 0.0M
2022-12-02 23,236.87 23,472.18 23,034.16 23,262.22 0.0M
2022-12-01 22,626.06 23,274.85 22,436.53 23,220.17 0.0M
2022-11-30 23,894.09 24,082.76 23,154.54 23,297.93 0.0M
2022-11-29 24,962.54 24,962.54 23,681.51 23,707.20 0.0M
2022-11-28 26,039.06 26,039.06 25,271.54 25,311.76 0.0M
2022-11-25 24,797.02 25,197.04 24,780.37 24,927.72 0.0M
2022-11-24 24,732.73 25,050.67 24,669.50 24,864.55 0.0M
2022-11-23 25,078.46 25,261.35 24,763.70 24,967.87 0.0M
2022-11-22 24,885.22 25,392.69 24,637.65 25,165.79 0.0M
2022-11-21 24,832.15 25,185.64 24,605.75 24,788.46 0.0M
2022-11-18 23,706.51 24,397.89 23,686.77 24,322.83 0.0M
2022-11-17 24,261.19 24,718.77 23,995.89 24,257.34 0.0M
2022-11-16 23,996.89 24,232.16 23,613.59 23,932.36 0.0M
2022-11-15 24,848.40 25,047.29 23,671.52 23,775.13 0.0M
2022-11-14 24,548.70 25,078.64 23,527.62 24,867.52 0.0M
2022-11-11 25,640.62 26,383.12 25,307.77 25,358.98 0.0M
2022-11-10 27,564.28 27,890.86 27,481.40 27,749.48 0.0M
2022-11-09 26,908.96 27,357.61 26,493.74 27,080.79 0.0M
2022-11-08 26,755.81 27,043.57 26,468.08 26,798.26 0.0M
2022-11-07 28,020.84 28,045.72 26,263.22 26,641.64 0.0M
2022-11-04 28,815.41 28,973.62 26,572.00 27,380.09 0.0M
2022-11-03 29,000.65 29,258.14 28,575.06 29,226.59 0.0M
2022-11-02 29,326.56 29,398.99 28,083.52 28,200.57 0.0M
2022-11-01 30,328.00 30,384.05 28,590.29 29,057.42 0.0M
2022-10-31 30,141.04 30,821.49 29,693.39 30,761.81 0.0M
2022-10-28 29,056.01 30,260.21 29,001.28 30,117.92 0.0M
2022-10-27 28,310.74 28,958.71 28,122.21 28,868.52 0.0M
2022-10-26 29,528.24 29,570.62 28,513.42 29,029.25 0.0M
2022-10-25 29,779.34 30,139.10 28,826.87 29,268.11 0.0M
2022-10-24 28,155.65 29,830.57 28,065.11 29,745.09 0.0M
2022-10-21 27,537.57 27,779.89 27,426.54 27,699.13 0.0M
2022-10-20 27,835.62 28,126.65 27,360.31 27,748.32 0.0M
2022-10-19 26,589.98 27,254.70 26,497.68 27,203.94 0.0M
2022-10-18 26,615.00 27,180.87 26,460.26 26,547.31 0.0M
2022-10-17 27,497.29 27,675.35 26,828.46 27,179.74 0.0M
2022-10-14 27,158.27 27,232.05 26,336.96 27,109.09 0.0M
2022-10-13 26,924.67 27,445.50 26,816.75 27,407.97 0.0M
2022-10-12 26,792.00 27,297.39 26,226.33 26,778.09 0.0M
2022-10-11 26,067.82 26,707.61 25,979.60 26,619.35 0.0M
2022-10-10 25,631.56 26,032.16 25,610.91 25,974.33 0.0M
2022-10-07 24,937.94 25,202.06 24,925.91 25,142.02 0.0M
2022-10-06 24,587.19 24,776.84 24,476.59 24,753.14 0.0M
2022-10-05 25,064.74 25,293.24 24,392.71 24,594.30 0.0M
2022-10-03 26,205.64 26,442.92 25,832.15 26,240.79 0.0M
2022-09-30 25,889.36 26,262.71 25,713.69 25,986.01 0.0M
2022-09-29 25,250.63 26,179.23 25,233.33 25,980.54 0.0M
2022-09-28 25,319.15 25,826.30 25,253.87 25,763.62 0.0M
2022-09-27 25,046.61 25,374.78 24,955.80 25,011.07 0.0M
2022-09-26 25,263.75 25,336.53 24,727.54 25,014.11 0.0M
2022-09-23 24,914.05 25,189.06 24,710.80 25,133.26 0.0M
2022-09-22 25,019.06 25,108.83 24,742.00 24,749.80 0.0M
2022-09-21 24,232.61 24,544.09 24,191.32 24,491.55 0.0M
2022-09-20 24,021.82 24,098.06 23,854.08 24,021.82 0.0M
2022-09-19 24,001.47 24,365.47 24,001.47 24,211.62 0.0M
2022-09-16 23,889.87 24,065.39 23,703.36 24,021.51 0.0M
2022-09-15 23,787.16 23,831.40 23,562.30 23,713.44 0.0M
2022-09-14 23,832.92 23,874.91 23,619.46 23,808.44 0.0M
2022-09-13 23,142.71 23,275.89 22,995.52 23,205.80 0.0M
2022-09-09 23,829.87 23,893.00 23,150.43 23,220.96 0.0M
2022-09-08 23,561.07 24,009.41 23,561.07 23,910.98 0.0M
2022-09-07 23,940.37 23,965.58 23,619.62 23,691.69 0.0M
2022-09-06 23,388.76 23,672.77 23,277.33 23,557.73 0.0M
2022-09-05 23,326.74 23,730.04 23,323.25 23,528.39 0.0M
2022-09-02 22,910.58 23,336.56 22,872.78 23,140.73 0.0M
2022-09-01 22,830.40 23,042.53 22,608.35 23,002.75 0.0M
2022-08-31 23,086.96 23,146.47 22,244.04 22,597.73 0.0M
2022-08-30 22,494.88 23,002.60 22,402.57 22,567.41 0.0M
2022-08-29 22,656.15 22,701.20 22,424.55 22,537.26 0.0M
2022-08-26 22,254.08 22,580.62 22,254.08 22,424.00 0.0M
2022-08-25 23,310.28 23,310.28 22,619.75 22,678.18 0.0M
2022-08-24 23,294.35 23,751.39 23,283.81 23,674.02 0.0M
2022-08-23 23,224.56 23,531.62 23,137.33 23,367.64 0.0M
2022-08-22 23,397.50 23,418.26 22,982.30 23,279.85 0.0M
2022-08-19 23,271.30 23,371.78 22,917.87 23,181.20 0.0M
2022-08-18 22,905.34 23,262.43 22,881.53 23,197.81 0.0M
2022-08-17 22,842.50 23,146.78 22,753.61 22,982.67 0.0M
2022-08-16 22,656.23 23,270.15 22,559.46 23,043.28 0.0M
2022-08-15 22,765.49 22,848.16 22,481.07 22,765.49 0.0M
2022-08-12 22,734.14 22,851.26 22,550.10 22,663.86 0.0M
2022-08-11 23,022.53 23,163.52 22,726.43 22,796.93 0.0M
2022-08-10 22,979.53 23,617.57 22,945.95 23,405.99 0.0M
2022-08-09 22,794.47 23,008.44 22,533.72 22,851.32 0.0M
2022-08-08 22,748.11 22,895.73 22,574.24 22,800.60 0.0M
2022-08-05 22,405.06 22,717.16 22,385.35 22,585.74 0.0M
2022-08-04 22,831.52 22,845.23 22,546.69 22,601.60 0.0M
2022-08-03 22,840.75 23,206.49 22,840.75 23,105.50 0.0M
2022-08-02 22,995.77 23,447.17 22,949.63 23,279.13 0.0M
2022-08-01 22,836.78 22,892.70 22,521.04 22,649.31 0.0M
2022-07-29 21,912.39 22,742.64 21,912.39 22,628.03 0.0M
2022-07-28 21,877.54 22,085.62 21,827.85 21,970.72 0.0M
2022-07-27 21,950.87 22,080.92 21,856.65 21,998.18 0.0M
2022-07-26 21,931.09 21,995.10 21,614.18 21,731.99 0.0M
2022-07-25 22,181.20 22,245.41 21,967.15 22,035.73 0.0M
2022-07-22 21,775.60 22,029.30 21,664.21 21,920.99 0.0M
2022-07-21 21,840.31 22,045.83 21,722.43 21,964.23 0.0M
2022-07-20 21,592.58 21,731.95 21,462.48 21,710.28 0.0M
2022-07-19 21,849.41 22,088.77 21,834.26 21,979.69 0.0M
2022-07-18 22,309.56 22,442.18 21,704.68 21,740.26 0.0M
2022-07-15 22,208.49 22,517.61 21,976.62 22,474.33 0.0M
2022-07-14 21,930.86 22,150.29 21,760.20 21,976.58 0.0M
2022-07-13 21,591.29 21,905.70 21,527.81 21,821.07 0.0M
2022-07-12 21,561.98 21,794.25 21,405.17 21,733.28 0.0M
2022-07-11 20,896.25 21,478.36 20,896.25 21,303.45 0.0M
2022-07-08 20,364.95 20,800.64 20,364.95 20,677.35 0.0M
2022-07-07 21,064.50 21,254.19 20,701.85 20,704.65 0.0M
2022-07-06 20,652.40 21,176.54 20,592.03 20,891.15 0.0M
2022-07-05 20,288.72 20,720.66 20,178.03 20,720.66 0.0M
2022-07-04 20,623.47 20,919.58 20,495.82 20,552.86 0.0M
2022-06-30 20,620.55 20,790.69 20,372.08 20,615.15 0.0M
2022-06-29 20,333.17 20,692.52 20,224.58 20,555.49 0.0M
2022-06-28 20,471.87 20,580.54 20,035.97 20,115.81 0.0M
2022-06-27 20,671.96 20,676.73 20,116.71 20,260.42 0.0M
2022-06-24 21,097.21 21,106.65 20,744.58 20,878.73 0.0M
2022-06-23 21,476.14 21,630.15 21,088.14 21,251.04 0.0M
2022-06-22 21,253.51 21,702.89 21,127.10 21,627.06 0.0M
2022-06-21 21,438.25 21,549.01 20,980.56 21,068.01 0.0M
2022-06-20 21,726.34 21,908.80 21,440.84 21,467.33 0.0M
2022-06-17 22,093.38 22,102.51 21,512.37 21,570.17 0.0M
2022-06-16 21,120.55 22,119.83 21,094.56 21,932.10 0.0M
2022-06-15 21,695.70 21,725.72 21,230.45 21,377.53 0.0M
2022-06-14 22,164.49 22,164.49 21,596.25 21,797.69 0.0M
2022-06-13 21,657.09 21,837.95 21,423.34 21,815.69 0.0M
2022-06-10 21,396.14 21,440.43 20,831.49 21,003.10 0.0M
2022-06-09 20,706.31 21,169.93 20,624.01 20,947.71 0.0M
2022-06-08 21,119.48 21,227.23 20,793.25 20,854.41 0.0M
2022-06-07 21,526.56 21,640.45 21,239.01 21,498.09 0.0M
2022-06-06 21,715.49 22,098.34 21,256.07 21,256.07 0.0M
2022-06-02 22,176.46 22,324.72 22,016.10 22,061.49 0.0M
2022-06-01 21,674.26 22,024.68 21,674.26 21,928.31 0.0M
2022-05-31 22,276.85 22,301.54 21,499.44 21,545.71 0.0M
2022-05-30 22,513.62 22,539.59 22,143.71 22,153.44 0.0M
2022-05-27 22,744.55 23,028.84 22,615.65 22,727.73 0.0M
2022-05-26 23,300.34 23,830.28 23,279.40 23,525.72 0.0M
2022-05-25 23,557.50 23,557.50 23,139.22 23,476.22 0.0M
2022-05-24 23,213.30 23,639.53 22,888.70 23,459.21 0.0M
2022-05-23 22,762.75 23,263.79 22,759.54 23,013.28 0.0M
2022-05-20 22,925.45 23,113.11 22,621.77 22,778.74 0.0M
2022-05-19 23,599.14 23,781.52 23,306.02 23,488.42 0.0M
2022-05-18 22,951.04 23,260.64 22,796.26 22,954.27 0.0M
2022-05-17 23,514.93 23,514.93 22,834.44 22,841.39 0.0M
2022-05-16 23,514.90 24,076.61 23,433.63 23,716.27 0.0M
2022-05-13 24,415.19 24,426.52 23,841.60 23,924.63 0.0M
2022-05-12 24,544.55 24,753.90 24,196.79 24,739.71 0.0M
2022-05-11 24,699.02 24,743.54 23,656.59 24,001.60 0.0M
2022-05-10 24,772.58 25,082.88 24,328.27 24,546.90 0.0M
2022-05-06 23,673.63 24,002.04 23,517.57 23,940.25 0.0M
2022-05-05 22,544.09 23,032.97 22,333.65 23,007.06 0.0M
2022-05-04 22,584.51 23,005.22 22,562.71 22,958.49 0.0M
2022-05-03 22,660.71 23,054.59 22,208.36 22,528.40 0.0M
2022-04-29 23,896.33 24,002.67 22,359.29 22,386.71 0.0M
2022-04-28 23,984.23 24,145.04 23,637.55 23,673.29 0.0M
2022-04-27 24,477.59 24,563.54 24,004.62 24,166.46 0.0M
2022-04-26 24,166.19 24,368.80 23,784.23 24,209.87 0.0M
2022-04-25 24,019.94 24,565.09 23,898.76 24,525.63 0.0M
2022-04-22 24,197.04 24,231.02 23,453.20 23,585.66 0.0M
2022-04-21 23,365.22 23,795.02 23,202.43 23,609.42 0.0M
2022-04-20 22,928.56 23,185.13 22,761.77 23,120.99 0.0M
2022-04-19 22,782.33 23,038.01 22,640.96 22,947.78 0.0M
2022-04-14 22,373.78 22,426.30 22,145.14 22,234.74 0.0M
2022-04-13 22,631.00 22,799.29 22,266.39 22,537.51 0.0M
2022-04-12 22,678.73 23,099.59 22,369.47 22,634.10 0.0M
2022-04-11 22,180.84 22,921.77 22,142.94 22,895.52 0.0M
2022-04-08 22,085.69 22,353.06 21,918.22 21,921.16 0.0M
2022-04-07 21,903.72 22,040.30 21,448.47 22,000.47 0.0M
2022-04-06 21,554.74 21,721.75 21,445.21 21,653.31 0.0M
2022-04-04 21,245.27 21,245.27 21,245.27 21,245.27 0.0M
2022-04-01 22,372.61 22,428.04 21,879.67 21,914.67 0.0M
2022-03-31 21,643.30 22,029.48 21,634.72 21,937.95 0.0M
2022-03-30 21,702.86 21,907.36 21,515.91 21,726.25 0.0M
2022-03-29 22,084.84 22,248.49 21,956.41 21,957.00 0.0M
2022-03-28 22,513.15 22,881.02 22,097.82 22,222.29 0.0M
2022-03-25 22,247.00 22,781.77 21,956.26 22,695.35 0.0M
2022-03-24 21,856.79 22,030.68 21,554.60 21,970.83 0.0M
2022-03-23 21,699.72 21,821.99 21,312.56 21,711.38 0.0M
2022-03-22 22,626.32 22,770.84 21,881.64 21,941.33 0.0M
2022-03-21 21,859.91 22,997.75 21,859.91 22,811.68 0.0M
2022-03-18 22,883.14 23,168.74 22,196.52 22,479.07 0.0M
2022-03-17 22,758.45 23,216.19 21,923.29 22,433.48 0.0M
2022-03-16 26,628.64 27,215.42 23,976.70 24,117.71 0.0M
2022-03-15 26,686.40 27,910.72 25,959.69 27,756.70 0.0M
2022-03-14 24,900.84 26,041.43 24,694.70 25,928.07 0.0M
2022-03-11 24,270.53 24,861.86 23,871.95 24,241.12 0.0M
2022-03-10 23,241.89 23,769.22 23,175.56 23,646.51 0.0M
2022-03-09 23,351.49 24,430.98 23,306.64 23,825.57 0.0M
2022-03-08 23,122.24 23,749.89 22,869.91 23,418.73 0.0M
2022-03-07 22,829.53 23,418.93 22,777.26 23,238.91 0.0M
2022-03-04 22,425.69 22,425.69 22,120.03 22,315.54 0.0M
2022-03-03 21,729.06 21,808.28 21,600.69 21,740.00 0.0M
2022-03-02 21,433.32 21,738.10 21,238.16 21,652.55 0.0M
2022-03-01 21,321.45 21,470.50 21,116.53 21,422.60 0.0M
2022-02-28 21,474.27 21,759.72 21,318.08 21,374.63 0.0M
2022-02-25 21,194.77 21,514.42 21,125.51 21,501.09 0.0M
2022-02-24 21,092.93 21,500.78 20,877.57 21,383.86 0.0M
2022-02-23 20,721.28 20,791.89 20,582.43 20,677.66 0.0M
2022-02-22 20,731.97 20,974.17 20,607.74 20,735.42 0.0M
2022-02-21 20,323.77 20,443.90 20,215.40 20,335.53 0.0M
2022-02-18 19,921.33 20,185.27 19,727.92 20,135.21 0.0M
2022-02-17 19,766.49 19,969.66 19,675.17 19,791.60 0.0M
2022-02-16 19,884.22 20,024.24 19,786.19 19,823.52 0.0M
2022-02-15 20,007.81 20,297.61 19,968.08 20,045.21 0.0M
2022-02-14 19,824.15 20,059.19 19,774.90 20,059.19 0.0M
2022-02-11 19,698.15 19,751.40 19,513.99 19,636.02 0.0M
2022-02-10 19,520.08 19,852.26 19,513.29 19,549.45 0.0M
2022-02-09 19,867.96 19,944.00 19,661.28 19,730.18 0.0M
2022-02-08 20,125.54 20,417.38 20,031.39 20,236.15 0.0M
2022-02-07 20,132.61 20,258.55 20,032.32 20,141.94 0.0M
2022-02-04 20,282.52 20,435.38 20,008.86 20,050.77 0.0M
2022-01-31 20,882.18 21,000.48 20,486.14 20,622.45 0.0M
2022-01-28 20,756.50 21,102.28 20,746.48 21,067.19 0.0M
2022-01-27 20,579.85 20,975.71 20,579.85 20,796.54 0.0M
2022-01-26 20,238.68 20,456.95 20,118.01 20,301.62 0.0M
2022-01-25 20,361.64 20,521.83 20,161.28 20,328.44 0.0M
2022-01-24 19,886.03 20,022.73 19,856.90 19,955.51 0.0M
2022-01-21 19,798.66 19,904.07 19,670.81 19,688.75 0.0M
2022-01-20 20,360.96 20,402.40 19,697.70 19,697.70 0.0M
2022-01-19 20,428.90 20,656.21 20,296.91 20,555.99 0.0M
2022-01-18 20,418.28 20,592.48 20,227.14 20,580.39 0.0M
2022-01-17 20,308.45 20,563.78 20,294.25 20,476.31 0.0M
2022-01-14 20,358.99 20,457.18 20,242.08 20,242.08 0.0M
2022-01-13 20,035.79 20,259.13 19,995.82 20,129.82 0.0M
2022-01-12 20,444.62 20,454.56 20,119.12 20,186.21 0.0M
2022-01-11 20,946.89 20,969.30 20,590.80 20,760.14 0.0M
2022-01-10 21,098.48 21,152.44 20,684.90 20,782.51 0.0M
2022-01-07 21,321.14 21,458.37 21,065.51 21,111.26 0.0M
2022-01-06 21,654.80 21,821.78 21,479.74 21,611.71 0.0M
2022-01-05 21,316.96 21,666.46 21,262.60 21,622.45 0.0M
2022-01-04 21,045.53 21,324.38 20,991.30 21,203.03 0.0M
2022-01-03 20,895.07 21,268.61 20,851.87 21,174.59 0.0M