HSCEI NTR 5% OTM Covered Call (HSCENOCC)

HSCENOCC
🏛️ 香港 →
15,018.78
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
09:30 15,048.14 15,048.14 14,970.24 15,019.82 0.0K
09:35 15,018.96 15,054.51 15,003.40 15,010.31 0.0K
09:40 15,017.81 15,044.28 14,996.60 15,034.08 0.0K
09:45 15,034.51 15,040.32 14,993.78 15,006.93 0.0K
09:50 15,005.41 15,035.90 14,968.72 14,973.06 0.0K
09:55 14,973.83 14,991.72 14,962.45 14,978.00 0.0K
10:00 14,974.77 15,002.37 14,969.45 14,987.20 0.0K
10:05 14,988.76 15,011.04 14,982.53 15,002.10 0.0K
10:10 15,002.79 15,002.79 14,976.13 14,989.08 0.0K
10:15 14,988.77 15,008.26 14,979.07 15,007.74 0.0K
10:20 15,006.61 15,016.86 14,992.86 14,992.86 0.0K
10:25 14,991.26 15,012.27 14,991.26 15,008.29 0.0K
10:30 15,007.88 15,020.87 14,990.66 14,990.70 0.0K
10:35 14,989.65 14,999.98 14,985.18 14,988.95 0.0K
10:40 14,994.98 14,994.98 14,965.36 14,988.56 0.0K
10:45 14,992.23 14,993.33 14,962.66 14,969.37 0.0K
10:50 14,969.44 14,988.05 14,964.41 14,981.82 0.0K
10:55 14,984.29 14,992.93 14,968.45 14,971.70 0.0K
11:00 14,973.27 14,981.97 14,965.98 14,979.25 0.0K
11:05 14,980.14 14,981.82 14,955.13 14,959.57 0.0K
11:10 14,960.59 14,966.98 14,938.49 14,943.61 0.0K
11:15 14,941.17 14,964.70 14,939.80 14,942.74 0.0K
11:20 14,955.53 14,986.54 14,952.98 14,973.54 0.0K
11:25 14,973.78 14,984.52 14,970.03 14,980.30 0.0K
11:30 14,981.25 14,995.82 14,973.72 14,990.57 0.0K
11:35 14,988.85 14,988.85 14,967.64 14,972.23 0.0K
11:40 14,973.75 14,976.92 14,966.41 14,975.63 0.0K
11:45 14,976.52 14,978.25 14,969.31 14,973.96 0.0K
11:50 14,973.09 14,974.92 14,965.78 14,970.02 0.0K
11:55 14,968.43 14,972.59 14,960.77 14,960.77 0.0K
12:00 14,962.68 14,962.68 14,962.68 14,962.68 0.0K
12:05 14,962.68 14,962.68 14,962.68 14,962.68 0.0K
13:00 14,963.07 14,974.04 14,946.80 14,969.35 0.0K
13:05 14,969.71 14,998.78 14,968.45 14,988.51 0.0K
13:10 14,988.84 15,001.89 14,981.51 14,992.78 0.0K
13:15 14,994.84 15,000.51 14,978.25 14,978.25 0.0K
13:20 14,976.76 14,993.85 14,966.72 14,988.59 0.0K
13:25 14,986.27 14,995.11 14,973.70 14,974.93 0.0K
13:30 14,975.06 14,979.44 14,963.40 14,964.91 0.0K
13:35 14,966.38 14,983.32 14,964.21 14,981.06 0.0K
13:40 14,982.37 14,988.35 14,967.51 14,970.18 0.0K
13:45 14,967.20 14,984.73 14,965.31 14,984.52 0.0K
13:50 14,984.83 14,988.89 14,964.54 14,972.56 0.0K
13:55 14,970.66 14,973.59 14,948.56 14,959.99 0.0K
14:00 14,955.84 14,961.14 14,942.39 14,942.39 0.0K
14:05 14,942.22 14,968.45 14,941.64 14,967.14 0.0K
14:10 14,967.20 14,967.20 14,951.94 14,956.39 0.0K
14:15 14,957.89 14,961.08 14,949.32 14,951.88 0.0K
14:20 14,951.54 14,971.23 14,951.54 14,962.26 0.0K
14:25 14,962.21 14,975.48 14,961.77 14,971.15 0.0K
14:30 14,973.25 15,003.08 14,972.09 15,001.64 0.0K
14:35 15,000.27 15,013.48 14,994.01 14,994.16 0.0K
14:40 14,992.41 15,007.01 14,974.95 14,975.79 0.0K
14:45 14,976.03 14,999.85 14,972.81 14,991.73 0.0K
14:50 14,990.94 15,007.93 14,990.03 15,006.38 0.0K
14:55 15,003.45 15,010.11 15,001.50 15,006.77 0.0K
15:00 15,005.98 15,005.98 14,988.11 15,000.32 0.0K
15:05 15,001.82 15,006.10 14,985.67 14,986.36 0.0K
15:10 14,986.80 14,993.12 14,978.59 14,989.42 0.0K
15:15 14,990.63 14,992.57 14,969.47 14,976.32 0.0K
15:20 14,975.87 14,977.03 14,968.66 14,971.67 0.0K
15:25 14,970.07 14,975.32 14,959.96 14,963.52 0.0K
15:30 14,962.43 14,969.06 14,957.50 14,962.82 0.0K
15:35 14,962.19 14,973.82 14,958.20 14,970.52 0.0K
15:40 14,971.04 14,985.91 14,967.45 14,985.38 0.0K
15:45 14,985.18 15,003.15 14,978.36 14,998.21 0.0K
15:50 14,997.07 15,009.02 14,990.16 14,993.90 0.0K
15:55 14,996.45 15,003.53 14,985.85 14,985.85 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15,066.83 15,160.51 14,983.86 15,018.78 0.0M
2025-09-25 15,098.64 15,209.08 15,044.05 15,124.07 0.0M
2025-09-24 14,922.84 15,139.27 14,918.97 15,101.06 0.0M
2025-09-22 15,048.14 15,054.51 14,938.49 14,985.85 0.0M
2025-09-19 15,044.91 15,097.98 14,934.25 15,038.51 0.0M
2025-09-18 15,081.17 15,236.25 14,852.19 15,006.45 0.0M
2025-09-17 15,021.42 15,122.17 14,983.72 15,048.88 0.0M
2025-09-16 14,945.53 14,997.64 14,878.23 14,943.19 0.0M
2025-09-15 14,880.34 14,966.89 14,848.07 14,926.34 0.0M
2025-09-12 14,901.40 14,934.54 14,823.41 14,894.30 0.0M
2025-09-11 14,696.57 14,844.65 14,635.41 14,780.03 0.0M
2025-09-10 14,788.03 14,873.03 14,774.73 14,838.94 0.0M
2025-09-09 14,639.07 14,781.32 14,616.40 14,745.33 0.0M
2025-09-08 14,494.91 14,608.41 14,449.87 14,592.37 0.0M
2025-09-06 14,372.04 14,490.07 14,490.07 14,490.07 0.0M
2025-09-05 14,372.04 14,523.43 14,352.06 14,490.07 0.0M
2025-09-04 14,542.34 14,548.95 14,292.05 14,332.58 0.0M
2025-09-03 14,599.31 14,665.53 14,430.07 14,463.52 0.0M
2025-09-02 14,531.00 14,613.04 14,468.50 14,523.33 0.0M
2025-09-01 14,462.56 14,543.98 14,440.56 14,530.84 0.0M
2025-08-29 14,309.27 14,416.87 14,283.68 14,286.40 0.0M
2025-08-28 14,295.71 14,344.52 14,148.33 14,256.04 0.0M
2025-08-27 14,673.21 14,700.52 14,383.77 14,419.64 0.0M
2025-08-26 14,708.23 14,779.86 14,614.52 14,618.51 0.0M
2025-08-25 14,636.56 14,792.58 14,613.73 14,748.54 0.0M
2025-08-22 14,430.65 14,501.74 14,382.07 14,497.45 0.0M
2025-08-21 14,402.83 14,412.35 14,277.84 14,338.94 0.0M
2025-08-20 14,288.93 14,426.73 14,250.52 14,392.49 0.0M
2025-08-19 14,428.79 14,460.24 14,339.93 14,379.64 0.0M
2025-08-18 14,478.24 14,579.32 14,407.53 14,407.53 0.0M
2025-08-15 14,377.38 14,445.76 14,343.33 14,417.78 0.0M
2025-08-14 14,618.66 14,650.87 14,493.47 14,534.22 0.0M
2025-08-13 14,367.73 14,550.40 14,315.97 14,544.00 0.0M
2025-08-12 14,157.40 14,264.46 14,119.47 14,227.16 0.0M
2025-08-11 14,221.07 14,221.07 14,110.95 14,176.38 0.0M
2025-08-08 14,220.47 14,268.18 14,155.18 14,181.49 0.0M
2025-08-07 14,276.47 14,313.94 14,142.90 14,300.51 0.0M
2025-08-06 14,225.29 14,225.29 14,225.29 14,225.29 0.0M
2025-08-05 14,251.50 14,251.50 14,251.50 14,251.50 0.0M
2025-08-04 13,995.48 14,184.21 13,956.86 14,162.63 0.0M
2025-08-01 14,134.73 14,210.60 14,028.16 14,028.25 0.0M
2025-07-31 14,246.06 14,261.01 14,111.03 14,129.81 0.0M
2025-07-30 14,336.06 14,502.66 14,274.21 14,339.74 0.0M
2025-07-29 14,452.79 14,502.06 14,351.54 14,494.63 0.0M
2025-07-28 14,483.69 14,575.23 14,454.15 14,520.38 0.0M
2025-07-25 14,517.98 14,530.40 14,428.58 14,460.64 0.0M
2025-07-24 14,497.55 14,603.08 14,497.04 14,562.36 0.0M
2025-07-23 14,381.57 14,534.73 14,379.01 14,503.01 0.0M
2025-07-22 14,288.66 14,341.85 14,201.66 14,333.92 0.0M
2025-07-21 14,259.78 14,289.63 14,190.11 14,279.35 0.0M
2025-07-18 14,156.01 14,187.78 14,069.85 14,181.44 0.0M
2025-07-17 14,012.39 14,099.05 13,953.04 14,001.61 0.0M
2025-07-16 14,076.19 14,153.73 13,993.57 14,000.48 0.0M
2025-07-15 13,873.84 14,009.54 13,767.53 14,006.37 0.0M
2025-07-14 13,762.92 13,852.90 13,735.57 13,817.04 0.0M
2025-07-11 13,735.20 13,960.92 13,734.27 13,740.61 0.0M
2025-07-10 13,581.72 13,752.68 13,571.75 13,717.93 0.0M
2025-07-09 13,686.13 13,700.66 13,586.83 13,613.26 0.0M
2025-07-08 13,647.92 13,778.19 13,637.30 13,764.60 0.0M
2025-07-07 13,564.77 13,632.62 13,501.39 13,623.28 0.0M
2025-07-04 13,578.09 13,711.79 13,477.69 13,614.93 0.0M
2025-07-03 13,782.94 13,782.94 13,591.85 13,667.89 0.0M
2025-07-02 13,818.78 13,836.80 13,667.88 13,745.74 0.0M
2025-06-30 13,750.70 13,761.17 13,652.98 13,659.80 0.0M
2025-06-27 13,884.56 13,893.06 13,719.14 13,769.20 0.0M
2025-06-26 13,806.35 13,873.30 13,762.17 13,823.62 0.0M
2025-06-25 13,801.80 13,914.38 13,764.58 13,881.17 0.0M
2025-06-24 13,595.22 13,766.54 13,595.22 13,733.88 0.0M
2025-06-23 13,255.72 13,487.33 13,238.01 13,487.33 0.0M
2025-06-20 13,246.55 13,380.93 13,237.23 13,377.01 0.0M
2025-06-19 13,413.52 13,433.40 13,165.22 13,193.17 0.0M
2025-06-18 13,542.91 13,560.63 13,422.62 13,471.37 0.0M
2025-06-17 13,647.95 13,686.01 13,547.80 13,600.82 0.0M
2025-06-16 13,436.01 13,667.62 13,434.99 13,629.17 0.0M
2025-06-13 13,547.71 13,612.71 13,444.07 13,516.06 0.0M
2025-06-12 13,644.80 13,719.00 13,572.43 13,586.06 0.0M
2025-06-11 13,623.18 13,740.56 13,623.18 13,716.10 0.0M
2025-06-10 13,578.05 13,654.72 13,489.14 13,580.21 0.0M
2025-06-09 13,500.30 13,587.40 13,472.52 13,581.50 0.0M
2025-06-06 13,450.29 13,474.59 13,372.72 13,395.32 0.0M
2025-06-05 13,385.18 13,451.20 13,348.91 13,435.89 0.0M
2025-06-04 13,214.35 13,334.77 13,205.33 13,296.50 0.0M
2025-06-03 13,095.73 13,212.85 13,092.29 13,210.15 0.0M
2025-06-02 12,959.10 12,997.46 12,720.37 12,990.78 0.0M
2025-05-30 13,116.49 13,124.17 13,020.23 13,087.14 0.0M
2025-05-29 13,066.36 13,268.63 13,022.80 13,252.04 0.0M
2025-05-28 13,089.01 13,105.24 13,018.11 13,053.10 0.0M
2025-05-27 12,944.11 13,069.08 12,942.62 13,037.07 0.0M
2025-05-26 13,060.03 13,105.01 12,956.74 12,994.76 0.0M
2025-05-23 13,068.04 13,164.41 13,009.80 13,097.28 0.0M
2025-05-22 13,045.13 13,113.15 12,960.27 13,056.69 0.0M
2025-05-21 13,050.24 13,145.90 12,998.17 13,083.66 0.0M
2025-05-20 12,956.76 13,058.55 12,922.92 13,030.83 0.0M
2025-05-19 12,784.76 12,952.95 12,784.76 12,917.05 0.0M
2025-05-16 12,844.43 12,946.03 12,806.72 12,902.72 0.0M
2025-05-15 12,895.48 13,015.69 12,858.08 12,900.05 0.0M
2025-05-14 12,878.88 12,966.20 12,814.38 12,942.15 0.0M
2025-05-13 12,821.06 12,856.77 12,739.67 12,758.56 0.0M
2025-05-12 12,714.60 12,941.80 12,655.83 12,883.70 0.0M
2025-05-09 12,620.93 12,662.45 12,554.01 12,627.55 0.0M
2025-05-08 12,509.70 12,674.08 12,507.00 12,558.70 0.0M
2025-05-07 12,667.56 12,690.85 12,520.24 12,537.08 0.0M
2025-05-06 12,430.30 12,583.72 12,384.18 12,551.54 0.0M
2025-05-02 12,342.35 12,508.28 12,290.15 12,482.71 0.0M
2025-04-30 12,273.84 12,335.80 12,159.62 12,330.16 0.0M
2025-04-29 12,331.73 12,435.55 12,244.76 12,283.77 0.0M
2025-04-28 12,303.87 12,349.39 12,195.97 12,300.90 0.0M
2025-04-25 12,360.07 12,453.47 12,266.93 12,301.43 0.0M
2025-04-24 12,321.41 12,360.60 12,146.65 12,265.36 0.0M
2025-04-23 12,398.04 12,398.04 12,229.81 12,352.80 0.0M
2025-04-22 11,960.58 12,119.47 11,887.74 12,099.38 0.0M
2025-04-17 11,804.95 12,024.62 11,793.30 12,000.53 0.0M
2025-04-16 11,991.41 12,010.84 11,730.09 11,821.95 0.0M
2025-04-15 12,166.65 12,166.65 12,027.54 12,128.94 0.0M
2025-04-14 12,061.34 12,149.59 11,988.87 12,092.33 0.0M
2025-04-11 11,527.82 11,950.92 11,527.82 11,827.28 0.0M
2025-04-10 11,757.98 11,965.22 11,537.04 11,628.69 0.0M
2025-04-09 10,852.21 11,542.81 10,790.27 11,437.57 0.0M
2025-04-08 11,266.76 11,425.63 11,040.40 11,280.79 0.0M
2025-04-07 11,712.67 11,825.52 10,945.25 11,016.43 0.0M
2025-04-03 12,605.88 12,798.99 12,605.88 12,731.95 0.0M
2025-04-02 12,821.32 12,962.63 12,758.46 12,872.27 0.0M
2025-04-01 12,941.44 13,002.81 12,803.79 12,878.09 0.0M
2025-03-31 12,846.10 12,995.70 12,765.75 12,831.32 0.0M
2025-03-28 13,096.08 13,125.15 12,822.65 12,926.96 0.0M
2025-03-27 13,021.80 13,205.34 12,904.53 13,032.35 0.0M
2025-03-26 12,995.75 13,075.06 12,921.99 12,997.18 0.0M
2025-03-25 13,117.65 13,180.93 12,921.43 12,938.28 0.0M
2025-03-24 13,143.13 13,303.60 13,027.56 13,260.67 0.0M
2025-03-21 13,308.17 13,388.70 13,055.85 13,110.10 0.0M
2025-03-20 13,477.65 13,512.06 13,332.92 13,357.54 0.0M
2025-03-19 13,414.61 13,602.68 13,410.90 13,532.50 0.0M
2025-03-18 13,554.03 13,554.03 13,369.45 13,502.66 0.0M
2025-03-17 13,296.35 13,336.49 13,193.46 13,260.31 0.0M
2025-03-14 13,014.29 13,267.87 12,941.18 13,180.02 0.0M
2025-03-13 12,987.92 13,029.09 12,765.31 12,919.07 0.0M
2025-03-12 13,147.59 13,147.59 12,831.30 12,952.90 0.0M
2025-03-11 12,748.62 13,063.86 12,748.62 13,016.34 0.0M
2025-03-10 13,108.92 13,203.56 12,892.86 12,969.24 0.0M
2025-03-07 13,077.68 13,301.68 13,039.57 13,143.49 0.0M
2025-03-06 13,091.26 13,181.75 13,009.66 13,161.61 0.0M
2025-03-05 12,667.12 12,867.03 12,586.32 12,833.15 0.0M
2025-03-04 12,328.28 12,582.43 12,275.73 12,496.61 0.0M
2025-03-03 12,671.47 12,751.42 12,476.47 12,560.01 0.0M
2025-02-28 12,825.25 12,852.58 12,459.52 12,528.09 0.0M
2025-02-27 12,948.79 13,105.24 12,635.22 12,906.75 0.0M
2025-02-26 13,327.83 13,764.07 12,908.91 12,908.91 0.0M
2025-02-25 12,977.16 13,312.71 12,977.16 13,154.19 0.0M
2025-02-24 13,346.10 13,595.04 13,257.29 13,352.16 0.0M
2025-02-21 13,196.47 13,431.28 13,076.26 13,431.28 0.0M
2025-02-20 12,893.71 12,990.78 12,696.98 12,862.06 0.0M
2025-02-19 12,874.30 13,050.91 12,815.96 13,028.35 0.0M
2025-02-18 12,798.23 13,149.56 12,798.23 13,048.69 0.0M
2025-02-17 12,964.14 13,054.66 12,625.34 12,797.73 0.0M
2025-02-14 12,925.72 13,164.02 12,738.74 12,828.71 0.0M
2025-02-13 12,745.82 13,053.30 12,536.05 12,754.67 0.0M
2025-02-12 12,767.90 12,995.81 12,701.84 12,758.72 0.0M
2025-02-11 12,721.55 12,755.44 12,608.39 12,640.69 0.0M
2025-02-10 12,632.67 12,794.03 12,597.74 12,672.27 0.0M
2025-02-07 12,443.11 12,591.82 12,397.58 12,551.96 0.0M
2025-02-06 12,331.17 12,466.93 12,299.48 12,459.80 0.0M
2025-02-05 12,354.08 12,354.76 12,202.21 12,319.08 0.0M
2025-02-04 12,247.18 12,411.44 12,147.33 12,400.72 0.0M
2025-02-03 12,009.44 12,094.09 11,819.49 12,080.65 0.0M
2025-01-28 12,099.47 12,102.55 12,024.93 12,060.83 0.0M
2025-01-27 12,020.49 12,126.48 12,005.04 12,071.88 0.0M
2025-01-24 11,754.03 12,001.08 11,733.33 11,954.72 0.0M
2025-01-23 11,822.87 11,917.43 11,675.54 11,712.82 0.0M
2025-01-22 11,873.00 11,888.04 11,707.30 11,732.31 0.0M
2025-01-21 11,906.81 11,990.42 11,805.67 11,951.00 0.0M
2025-01-20 11,748.60 11,889.92 11,723.07 11,808.46 0.0M
2025-01-17 11,564.29 11,632.72 11,506.27 11,609.14 0.0M
2025-01-16 11,546.09 11,651.88 11,465.07 11,591.07 0.0M
2025-01-15 11,358.55 11,463.44 11,358.55 11,444.73 0.0M
2025-01-14 11,214.18 11,461.52 11,199.08 11,398.56 0.0M
2025-01-13 11,185.35 11,209.03 11,047.28 11,176.80 0.0M
2025-01-10 11,442.52 11,451.24 11,236.43 11,248.61 0.0M
2025-01-09 11,374.45 11,479.85 11,357.37 11,369.15 0.0M
2025-01-08 11,437.28 11,514.81 11,291.85 11,386.58 0.0M
2025-01-07 11,513.03 11,584.30 11,334.74 11,471.59 0.0M
2025-01-06 11,667.16 11,686.43 11,563.47 11,600.20 0.0M
2025-01-03 11,597.46 11,695.13 11,520.67 11,629.27 0.0M
2025-01-02 11,684.44 11,684.44 11,481.63 11,526.86 0.0M