HS CN Enter Futures 2x Lev (HSCEF2L)

HSCEF2L
🏛️ 香港 →
11,158.40
最后更新: 2025-09-29
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 10,683.17 10,696.71 10,681.19 10,696.71 0.0K
09:30 10,703.74 10,802.91 10,701.17 10,793.61 0.0K
09:35 10,797.09 10,826.76 10,769.17 10,818.28 0.0K
09:40 10,816.53 10,872.52 10,816.53 10,866.13 0.0K
09:45 10,871.73 10,914.89 10,871.73 10,901.21 0.0K
09:50 10,900.60 10,900.60 10,857.89 10,870.05 0.0K
09:55 10,874.09 10,906.64 10,850.08 10,906.64 0.0K
10:00 10,900.22 10,900.22 10,868.14 10,877.56 0.0K
10:05 10,877.56 10,881.60 10,842.89 10,842.89 0.0K
10:10 10,839.41 10,847.04 10,818.09 10,828.58 0.0K
10:15 10,829.17 10,874.31 10,821.62 10,867.36 0.0K
10:20 10,863.89 10,863.89 10,838.44 10,846.67 0.0K
10:25 10,846.67 10,855.50 10,818.92 10,855.50 0.0K
10:30 10,857.23 10,879.28 10,825.33 10,871.73 0.0K
10:35 10,871.73 10,903.10 10,853.00 10,899.63 0.0K
10:40 10,897.88 10,911.91 10,848.23 10,848.23 0.0K
10:45 10,849.97 10,881.80 10,848.23 10,876.03 0.0K
10:50 10,877.78 10,908.28 10,873.72 10,908.28 0.0K
10:55 10,910.02 10,957.92 10,904.84 10,957.92 0.0K
11:00 10,957.93 10,974.09 10,936.01 10,974.09 0.0K
11:05 10,974.11 10,983.99 10,940.67 10,983.99 0.0K
11:10 10,985.15 11,007.90 10,979.77 10,998.37 0.0K
11:15 10,998.37 11,006.97 10,961.96 10,982.19 0.0K
11:20 10,980.47 10,994.06 10,966.62 10,992.33 0.0K
11:25 10,992.33 11,007.81 10,980.17 11,003.11 0.0K
11:30 11,004.87 11,033.69 10,996.87 11,011.96 0.0K
11:35 11,010.23 11,010.23 10,979.75 10,983.24 0.0K
11:40 10,984.98 11,001.92 10,975.21 10,996.76 0.0K
11:45 10,996.76 11,010.20 10,995.10 11,003.84 0.0K
11:50 11,003.84 11,008.73 10,994.15 11,007.00 0.0K
11:55 11,007.00 11,023.36 11,007.00 11,018.19 0.0K
12:00 11,018.19 11,018.19 11,018.19 11,018.19 0.0K
12:05 11,018.19 11,018.19 11,018.19 11,018.19 0.0K
13:00 11,027.46 11,046.14 11,000.83 11,014.20 0.0K
13:05 11,015.95 11,022.30 10,970.95 11,014.75 0.0K
13:10 11,009.54 11,016.48 10,972.94 10,988.62 0.0K
13:15 10,992.11 11,011.24 10,978.13 10,985.13 0.0K
13:20 10,986.88 10,996.68 10,961.37 10,979.38 0.0K
13:25 10,981.13 10,998.89 10,965.79 10,991.19 0.0K
13:30 10,991.19 11,011.98 10,983.04 10,998.11 0.0K
13:35 10,999.88 11,024.17 10,996.39 11,009.67 0.0K
13:40 11,011.41 11,052.14 11,006.18 11,042.92 0.0K
13:45 11,042.87 11,067.84 11,040.57 11,054.91 0.0K
13:50 11,056.68 11,076.66 11,040.52 11,070.85 0.0K
13:55 11,069.13 11,077.10 11,063.07 11,076.31 0.0K
14:00 11,076.31 11,107.56 11,076.31 11,077.89 0.0K
14:05 11,077.89 11,098.64 11,073.76 11,084.42 0.0K
14:10 11,077.48 11,084.87 11,056.42 11,083.14 0.0K
14:15 11,083.16 11,091.20 11,066.83 11,074.84 0.0K
14:20 11,075.41 11,075.41 11,046.10 11,056.46 0.0K
14:25 11,056.46 11,060.50 11,018.63 11,031.94 0.0K
14:30 11,027.29 11,048.12 11,021.51 11,036.97 0.0K
14:35 11,036.97 11,051.24 11,036.97 11,051.24 0.0K
14:40 11,051.24 11,055.24 11,043.68 11,051.74 0.0K
14:45 11,052.86 11,117.87 11,052.86 11,117.42 0.0K
14:50 11,117.99 11,146.48 11,107.16 11,137.02 0.0K
14:55 11,138.76 11,145.54 11,106.04 11,106.11 0.0K
15:00 11,107.86 11,111.07 11,080.75 11,105.73 0.0K
15:05 11,107.47 11,115.51 11,091.81 11,101.60 0.0K
15:10 11,098.11 11,118.32 11,096.36 11,107.89 0.0K
15:15 11,107.89 11,115.00 11,099.35 11,110.91 0.0K
15:20 11,110.91 11,110.91 11,077.72 11,097.44 0.0K
15:25 11,100.93 11,112.74 11,099.21 11,110.46 0.0K
15:30 11,110.46 11,122.31 11,105.86 11,119.92 0.0K
15:35 11,124.55 11,140.53 11,121.08 11,139.94 0.0K
15:40 11,139.94 11,156.08 11,137.53 11,156.08 0.0K
15:45 11,156.08 11,163.66 11,149.56 11,149.56 0.0K
15:50 11,149.54 11,158.96 11,145.04 11,154.32 0.0K
15:55 11,154.32 11,159.17 11,071.96 11,071.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 10,908.57 11,213.93 10,908.57 11,158.40 0.0M
2025-09-26 11,013.36 11,072.37 10,736.57 10,771.66 0.0M
2025-09-25 11,033.27 11,253.12 11,012.14 11,148.44 0.0M
2025-09-24 10,775.47 11,163.66 10,674.56 11,071.96 0.0M
2025-09-22 11,137.99 11,152.18 10,840.00 10,998.45 0.0M
2025-09-19 11,213.67 11,296.19 11,067.48 11,216.02 0.0M
2025-09-18 11,489.28 11,668.86 10,955.31 11,149.26 0.0M
2025-09-17 11,167.60 11,544.94 11,097.28 11,495.73 0.0M
2025-09-16 11,052.06 11,157.53 10,897.38 11,009.88 0.0M
2025-09-15 10,890.05 11,100.24 10,864.36 11,011.48 0.0M
2025-09-12 11,031.93 11,138.22 10,916.40 10,934.88 0.0M
2025-09-11 10,656.71 10,873.13 10,545.01 10,703.25 0.0M
2025-09-10 10,711.07 10,964.53 10,706.48 10,856.24 0.0M
2025-09-09 10,423.49 10,741.20 10,378.11 10,641.36 0.0M
2025-09-08 10,203.49 10,390.77 10,140.30 10,320.82 0.0M
2025-09-06 9,963.97 10,206.33 10,206.33 10,206.33 0.0M
2025-09-05 9,963.97 10,255.25 9,939.52 10,206.33 0.0M
2025-09-04 10,268.97 10,329.89 9,869.50 9,907.88 0.0M
2025-09-03 10,490.59 10,572.11 10,116.96 10,205.27 0.0M
2025-09-02 10,295.26 10,504.12 10,229.43 10,274.83 0.0M
2025-09-01 10,277.03 10,399.59 10,228.00 10,328.27 0.0M
2025-08-29 9,993.50 10,124.34 9,920.31 9,949.15 0.0M
2025-08-28 9,915.73 9,991.94 9,713.98 9,855.20 0.0M
2025-08-27 10,469.58 10,510.44 10,042.64 10,067.50 0.0M
2025-08-26 10,490.81 10,630.75 10,337.86 10,403.56 0.0M
2025-08-25 10,497.53 10,693.29 10,401.84 10,617.32 0.0M
2025-08-22 10,069.40 10,238.53 10,049.38 10,220.71 0.0M
2025-08-21 10,080.16 10,093.53 9,890.60 9,988.73 0.0M
2025-08-20 9,901.15 10,119.75 9,843.16 10,032.75 0.0M
2025-08-19 10,150.89 10,173.30 10,000.75 10,038.85 0.0M
2025-08-18 10,154.90 10,376.31 10,092.28 10,130.32 0.0M
2025-08-15 10,094.07 10,164.30 9,998.91 10,091.80 0.0M
2025-08-14 10,540.76 10,554.40 10,284.13 10,354.54 0.0M
2025-08-13 10,013.56 10,413.36 9,989.26 10,406.72 0.0M
2025-08-12 9,753.05 9,907.37 9,706.75 9,834.61 0.0M
2025-08-11 9,827.98 9,887.52 9,702.28 9,797.10 0.0M
2025-08-08 9,894.80 9,941.53 9,772.40 9,803.56 0.0M
2025-08-07 9,932.87 10,023.57 9,762.56 9,981.54 0.0M
2025-08-06 9,862.06 9,862.06 9,862.06 9,862.06 0.0M
2025-08-05 9,913.04 9,913.04 9,913.04 9,913.04 0.0M
2025-08-04 9,571.93 9,826.88 9,517.44 9,824.70 0.0M
2025-08-01 9,794.51 9,889.32 9,569.64 9,569.64 0.0M
2025-07-31 9,978.50 10,003.18 9,769.81 9,794.48 0.0M
2025-07-30 10,223.94 10,391.96 10,060.46 10,144.48 0.0M
2025-07-29 10,355.40 10,408.64 10,184.41 10,382.77 0.0M
2025-07-28 10,444.52 10,594.98 10,395.75 10,436.20 0.0M
2025-07-25 10,546.81 10,572.66 10,348.18 10,395.50 0.0M
2025-07-24 10,572.07 10,756.27 10,553.66 10,680.30 0.0M
2025-07-23 10,480.74 10,657.10 10,342.83 10,650.32 0.0M
2025-07-22 10,205.16 10,283.90 10,036.45 10,265.91 0.0M
2025-07-21 10,218.40 10,231.83 10,039.18 10,162.38 0.0M
2025-07-19 9,929.77 10,077.18 10,077.18 10,077.18 0.0M
2025-07-18 9,929.77 10,090.39 9,859.36 10,077.18 0.0M
2025-07-17 9,822.35 9,910.73 9,705.24 9,718.51 0.0M
2025-07-16 9,881.84 10,069.30 9,758.34 9,800.24 0.0M
2025-07-15 9,549.73 9,814.90 9,419.30 9,764.91 0.0M
2025-07-14 9,358.88 9,551.60 9,343.71 9,482.30 0.0M
2025-07-11 9,343.87 9,736.71 9,326.61 9,410.79 0.0M
2025-07-10 9,172.64 9,416.71 9,138.39 9,350.35 0.0M
2025-07-09 9,384.62 9,393.30 9,172.33 9,198.33 0.0M
2025-07-08 9,267.23 9,455.66 9,239.38 9,417.12 0.0M
2025-07-07 9,149.37 9,247.98 9,055.02 9,200.82 0.0M
2025-07-04 9,127.53 9,379.36 9,037.13 9,222.23 0.0M
2025-07-03 9,464.46 9,527.32 9,213.06 9,295.42 0.0M
2025-07-02 9,501.06 9,611.25 9,369.27 9,423.28 0.0M
2025-06-30 9,552.25 9,558.80 9,310.49 9,364.94 0.0M
2025-06-27 9,688.54 9,723.65 9,466.92 9,517.40 0.0M
2025-06-26 9,642.82 9,699.14 9,540.53 9,657.81 0.0M
2025-06-25 9,657.32 9,807.95 9,586.75 9,749.42 0.0M
2025-06-24 9,327.64 9,571.00 9,291.60 9,511.21 0.0M
2025-06-23 8,886.71 9,209.13 8,835.81 9,164.59 0.0M
2025-06-20 8,811.06 9,060.27 8,811.06 9,030.94 0.0M
2025-06-19 9,044.07 9,125.23 8,747.20 8,800.58 0.0M
2025-06-18 9,356.66 9,356.66 9,122.69 9,150.86 0.0M
2025-06-17 9,493.53 9,532.72 9,319.39 9,412.99 0.0M
2025-06-16 9,267.53 9,523.80 9,177.09 9,504.42 0.0M
2025-06-13 9,354.26 9,487.10 9,225.77 9,299.83 0.0M
2025-06-12 9,685.60 9,720.95 9,449.23 9,508.88 0.0M
2025-06-11 9,612.87 9,813.29 9,571.47 9,782.79 0.0M
2025-06-10 9,586.75 9,630.35 9,375.34 9,512.65 0.0M
2025-06-09 9,328.22 9,544.98 9,323.93 9,521.37 0.0M
2025-06-06 9,352.33 9,356.64 9,173.44 9,229.47 0.0M
2025-06-05 9,222.00 9,309.23 9,143.27 9,309.23 0.0M
2025-06-04 8,942.12 9,134.26 8,899.90 9,068.81 0.0M
2025-06-03 8,676.61 8,948.14 8,655.88 8,931.55 0.0M
2025-06-02 8,545.44 8,620.80 8,208.40 8,604.05 0.0M
2025-05-30 8,830.77 8,845.59 8,644.39 8,775.71 0.0M
2025-05-29 8,853.32 9,060.76 8,727.58 8,981.14 0.0M
2025-05-28 8,862.44 8,928.47 8,734.90 8,790.45 0.0M
2025-05-27 8,723.46 8,873.09 8,665.92 8,806.28 0.0M
2025-05-26 9,134.73 9,140.47 8,746.43 8,763.13 0.0M
2025-05-23 9,045.16 9,235.54 9,002.85 9,091.70 0.0M
2025-05-22 9,213.87 9,241.67 8,978.70 9,062.08 0.0M
2025-05-21 9,152.76 9,332.94 9,116.72 9,256.63 0.0M
2025-05-20 8,897.30 9,141.49 8,851.39 9,099.76 0.0M
2025-05-19 8,746.92 8,905.77 8,604.81 8,817.98 0.0M
2025-05-16 8,786.33 8,889.25 8,723.32 8,843.04 0.0M
2025-05-15 9,113.24 9,153.44 8,878.35 8,931.25 0.0M
2025-05-14 8,836.89 9,097.67 8,797.57 9,064.57 0.0M
2025-05-13 8,958.03 8,983.33 8,635.54 8,667.16 0.0M
2025-05-12 8,851.92 9,164.10 8,572.60 8,985.42 0.0M
2025-05-09 8,541.75 8,568.44 8,383.67 8,525.32 0.0M
2025-05-08 8,362.21 8,657.65 8,317.39 8,519.10 0.0M
2025-05-07 8,836.74 8,889.75 8,359.77 8,390.34 0.0M
2025-05-06 8,458.94 8,507.73 8,241.44 8,397.96 0.0M
2025-05-02 8,176.67 8,414.62 8,040.69 8,354.63 0.0M
2025-04-30 8,011.67 8,103.25 7,824.53 8,083.34 0.0M
2025-04-29 8,132.83 8,240.66 7,983.07 8,013.01 0.0M
2025-04-28 8,126.21 8,158.49 7,923.41 8,062.30 0.0M
2025-04-25 8,197.96 8,268.29 8,015.49 8,059.94 0.0M
2025-04-24 8,096.29 8,134.38 7,858.62 7,997.30 0.0M
2025-04-23 8,235.26 8,262.68 7,957.02 8,180.39 0.0M
2025-04-22 7,593.57 7,813.35 7,521.61 7,795.84 0.0M
2025-04-17 7,483.98 7,715.39 7,404.91 7,682.61 0.0M
2025-04-16 7,682.56 7,719.85 7,321.41 7,553.02 0.0M
2025-04-15 7,911.67 7,946.97 7,707.73 7,821.47 0.0M
2025-04-14 7,834.08 7,903.03 7,696.20 7,807.27 0.0M
2025-04-11 7,140.05 7,651.71 7,104.18 7,444.03 0.0M
2025-04-10 7,158.22 7,633.43 7,111.99 7,234.03 0.0M
2025-04-09 6,086.99 7,115.15 6,074.31 6,935.94 0.0M
2025-04-08 6,695.95 6,965.95 6,502.83 6,644.10 0.0M
2025-04-07 7,452.05 7,666.26 6,171.01 6,482.78 0.0M
2025-04-03 8,639.86 9,032.03 8,633.40 8,898.42 0.0M
2025-04-02 9,167.17 9,340.11 9,002.85 9,182.29 0.0M
2025-04-01 9,270.26 9,457.61 9,156.14 9,244.43 0.0M
2025-03-31 9,179.14 9,431.38 9,083.46 9,172.63 0.0M
2025-03-28 9,681.99 9,726.09 9,236.61 9,353.47 0.0M
2025-03-27 9,511.90 9,833.77 9,400.25 9,615.28 0.0M
2025-03-26 9,524.44 9,638.97 9,411.97 9,498.69 0.0M
2025-03-25 9,646.98 9,777.08 9,397.84 9,422.88 0.0M
2025-03-24 9,741.35 10,015.64 9,595.37 10,004.59 0.0M
2025-03-21 10,091.55 10,223.14 9,637.77 9,637.77 0.0M
2025-03-20 10,629.77 10,680.98 10,134.04 10,134.04 0.0M
2025-03-19 10,703.81 10,813.66 10,556.58 10,657.08 0.0M
2025-03-18 10,606.48 10,754.36 10,451.75 10,745.25 0.0M
2025-03-17 10,214.45 10,302.91 10,055.68 10,178.15 0.0M
2025-03-14 9,785.29 10,183.46 9,596.11 10,117.46 0.0M
2025-03-13 9,662.35 9,699.92 9,273.22 9,507.58 0.0M
2025-03-12 9,849.92 9,975.02 9,416.54 9,604.20 0.0M
2025-03-11 9,333.89 9,857.69 9,293.93 9,804.43 0.0M
2025-03-10 10,019.95 10,199.26 9,579.64 9,679.51 0.0M
2025-03-07 10,056.44 10,531.01 9,992.57 10,118.04 0.0M
2025-03-06 9,864.50 10,262.19 9,864.50 10,224.64 0.0M
2025-03-05 9,156.02 9,587.42 9,111.18 9,578.87 0.0M
2025-03-04 8,834.37 9,068.76 8,625.77 8,939.73 0.0M
2025-03-03 9,195.34 9,445.34 8,956.10 9,063.86 0.0M
2025-02-28 9,651.94 9,765.86 8,961.76 9,106.96 0.0M
2025-02-27 9,855.20 10,181.96 9,564.51 9,769.57 0.0M
2025-02-26 9,478.01 10,113.35 9,466.02 9,944.52 0.0M
2025-02-25 9,115.54 9,545.68 9,059.34 9,282.31 0.0M
2025-02-24 9,645.68 9,930.33 9,495.40 9,584.37 0.0M
2025-02-21 9,387.00 9,725.34 9,249.09 9,699.48 0.0M
2025-02-20 9,097.22 9,217.64 8,847.61 8,974.60 0.0M
2025-02-19 9,166.17 9,304.45 8,994.98 9,262.75 0.0M
2025-02-18 8,997.34 9,452.50 8,997.34 9,307.99 0.0M
2025-02-17 8,957.58 9,301.34 8,741.40 8,990.02 0.0M
2025-02-14 8,493.29 9,045.95 8,470.42 9,031.42 0.0M
2025-02-13 8,539.82 8,939.28 8,272.12 8,328.59 0.0M
2025-02-12 8,200.59 8,451.15 8,086.53 8,438.93 0.0M
2025-02-11 8,254.72 8,322.95 7,996.30 8,000.44 0.0M
2025-02-10 7,888.76 8,243.65 7,888.76 8,239.58 0.0M
2025-02-07 7,649.45 7,941.18 7,629.46 7,927.19 0.0M
2025-02-06 7,462.69 7,712.40 7,403.71 7,694.71 0.0M
2025-02-05 7,653.31 7,687.15 7,279.04 7,450.25 0.0M
2025-02-04 7,305.00 7,690.71 7,227.86 7,636.72 0.0M
2025-02-03 6,818.81 7,159.79 6,739.83 7,159.79 0.0M
2025-01-28 7,228.80 7,255.72 7,047.96 7,148.00 0.0M
2025-01-27 6,994.81 7,189.10 6,991.00 7,128.14 0.0M
2025-01-24 6,756.83 7,048.14 6,730.61 6,989.59 0.0M
2025-01-23 6,836.72 6,957.98 6,666.93 6,699.12 0.0M
2025-01-22 6,901.80 6,944.43 6,707.24 6,751.87 0.0M
2025-01-21 6,989.12 7,079.75 6,841.86 7,043.88 0.0M
2025-01-20 6,787.41 6,971.07 6,750.29 6,835.65 0.0M
2025-01-17 6,545.16 6,637.88 6,487.65 6,598.94 0.0M
2025-01-16 6,527.11 6,682.66 6,441.11 6,594.83 0.0M
2025-01-15 6,352.99 6,449.80 6,329.25 6,420.58 0.0M
2025-01-14 6,154.99 6,462.54 6,135.32 6,396.37 0.0M
2025-01-13 6,134.93 6,154.78 5,977.92 6,127.71 0.0M
2025-01-10 6,382.23 6,444.30 6,196.04 6,243.50 0.0M
2025-01-09 6,348.87 6,483.84 6,345.23 6,387.18 0.0M
2025-01-08 6,495.25 6,548.59 6,278.18 6,377.50 0.0M
2025-01-07 6,589.91 6,636.55 6,325.03 6,487.32 0.0M
2025-01-06 6,736.71 6,787.07 6,619.20 6,669.56 0.0M
2025-01-03 6,599.54 6,780.57 6,553.35 6,669.73 0.0M
2025-01-02 6,858.77 6,885.35 6,524.55 6,543.55 0.0M