HSCEI NTR 5% OTM Covered Call (HSCENOCC)

HSCENOCC
🏛️ 香港 →
15,236.86
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
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
2021-12-31 11,332.30 11,354.84 11,260.46 11,260.46 0.0M
2021-12-30 11,127.74 11,188.67 11,039.81 11,104.81 0.0M
2021-12-29 11,206.16 11,206.16 11,074.36 11,106.62 0.0M
2021-12-28 11,291.89 11,300.64 11,159.58 11,237.87 0.0M
2021-12-24 11,329.42 11,332.26 11,218.68 11,246.78 0.0M
2021-12-23 11,229.53 11,314.39 11,162.21 11,250.02 0.0M
2021-12-22 11,302.59 11,339.90 11,178.57 11,237.56 0.0M
2021-12-21 11,047.05 11,234.53 11,023.87 11,162.46 0.0M
2021-12-20 11,209.72 11,266.98 10,983.55 11,027.04 0.0M
2021-12-17 11,366.08 11,375.49 11,232.08 11,260.57 0.0M
2021-12-16 11,338.79 11,464.37 11,271.72 11,437.02 0.0M
2021-12-15 11,513.62 11,569.77 11,386.70 11,427.59 0.0M
2021-12-14 11,583.77 11,630.31 11,478.05 11,523.18 0.0M
2021-12-13 11,819.74 11,891.22 11,671.58 11,676.13 0.0M
2021-12-10 11,734.21 11,800.02 11,665.52 11,707.93 0.0M
2021-12-09 11,738.39 11,821.26 11,734.25 11,797.68 0.0M
2021-12-08 11,684.43 11,684.43 11,590.56 11,631.92 0.0M
2021-12-07 11,504.24 11,638.64 11,405.75 11,632.22 0.0M
2021-12-06 11,396.42 11,469.92 11,292.87 11,313.58 0.0M
2021-12-03 11,507.34 11,571.47 11,415.99 11,535.30 0.0M
2021-12-02 11,441.51 11,607.05 11,441.51 11,596.89 0.0M
2021-12-01 11,463.37 11,618.04 11,448.97 11,500.73 0.0M
2021-11-30 11,596.14 11,602.17 11,294.80 11,425.65 0.0M
2021-11-29 11,620.94 11,751.70 11,519.86 11,566.42 0.0M
2021-11-26 11,858.39 11,866.13 11,662.62 11,670.96 0.0M
2021-11-25 11,945.60 12,005.71 11,876.14 11,988.97 0.0M
2021-11-24 12,012.05 12,055.58 11,922.47 11,968.69 0.0M
2021-11-23 12,015.93 12,082.54 11,985.17 12,012.04 0.0M
2021-11-22 12,231.34 12,235.57 12,109.15 12,149.65 0.0M
2021-11-19 12,106.21 12,221.57 12,062.29 12,203.94 0.0M
2021-11-18 12,326.64 12,343.12 12,246.07 12,290.19 0.0M
2021-11-17 12,455.32 12,494.11 12,416.67 12,486.41 0.0M
2021-11-16 12,341.37 12,523.97 12,341.37 12,523.97 0.0M
2021-11-15 12,408.38 12,432.20 12,263.15 12,341.31 0.0M
2021-11-12 12,424.37 12,428.69 12,280.81 12,369.58 0.0M
2021-11-11 12,029.20 12,319.33 12,011.85 12,287.94 0.0M
2021-11-10 11,949.63 12,127.57 11,809.95 12,114.54 0.0M
2021-11-09 12,059.81 12,066.18 11,915.81 11,977.13 0.0M
2021-11-08 11,948.53 11,986.48 11,883.19 11,957.68 0.0M
2021-11-05 12,043.91 12,116.77 11,924.97 11,991.84 0.0M
2021-11-04 12,121.93 12,163.72 12,058.62 12,163.72 0.0M
2021-11-03 12,029.65 12,109.98 11,917.29 12,034.89 0.0M
2021-11-02 12,309.60 12,315.09 12,001.42 12,037.39 0.0M
2021-11-01 12,079.54 12,104.06 11,985.59 12,082.97 0.0M
2021-10-29 12,229.98 12,253.47 12,140.37 12,157.02 0.0M
2021-10-28 12,327.45 12,380.79 12,209.11 12,264.49 0.0M
2021-10-27 12,320.74 12,340.77 12,260.54 12,307.98 0.0M
2021-10-26 12,440.09 12,446.17 12,349.43 12,409.09 0.0M
2021-10-25 12,406.19 12,449.71 12,357.59 12,403.20 0.0M
2021-10-22 12,518.58 12,519.70 12,332.60 12,405.59 0.0M
2021-10-21 12,334.40 12,432.72 12,265.75 12,407.93 0.0M
2021-10-20 12,308.08 12,366.46 12,273.90 12,330.86 0.0M
2021-10-19 12,095.84 12,241.96 12,093.22 12,240.61 0.0M
2021-10-18 12,083.78 12,083.78 11,939.79 12,071.71 0.0M
2021-10-15 11,973.72 12,057.85 11,901.48 12,047.01 0.0M
2021-10-12 11,889.53 12,018.60 11,852.91 11,899.34 0.0M
2021-10-11 11,968.27 12,080.88 11,960.13 12,045.78 0.0M
2021-10-08 11,875.71 11,875.71 11,692.84 11,809.22 0.0M
2021-10-07 11,542.42 11,756.91 11,536.85 11,737.96 0.0M
2021-10-06 11,541.24 11,564.28 11,317.71 11,370.36 0.0M
2021-10-05 11,329.17 11,529.87 11,279.10 11,497.48 0.0M
2021-10-04 11,616.88 11,654.41 11,437.82 11,496.99 0.0M
2021-09-30 11,639.76 11,766.15 11,589.31 11,726.21 0.0M
2021-09-29 11,484.62 11,769.44 11,460.89 11,762.87 0.0M
2021-09-28 11,590.62 11,810.71 11,554.88 11,707.63 0.0M
2021-09-27 11,609.70 11,689.89 11,476.93 11,515.23 0.0M
2021-09-24 11,712.92 11,770.79 11,478.59 11,542.29 0.0M
2021-09-23 11,831.96 11,946.95 11,639.32 11,710.99 0.0M
2021-09-21 11,441.05 11,634.76 11,389.57 11,587.08 0.0M
2021-09-20 11,789.02 11,794.22 11,427.50 11,581.95 0.0M
2021-09-17 11,764.47 11,969.58 11,688.40 11,968.24 0.0M
2021-09-16 11,933.84 11,959.40 11,696.62 11,791.59 0.0M
2021-09-15 12,044.64 12,116.54 11,919.59 11,952.29 0.0M
2021-09-14 12,308.48 12,328.84 12,058.24 12,124.25 0.0M
2021-09-13 12,266.58 12,300.75 12,171.21 12,279.92 0.0M
2021-09-10 12,278.82 12,445.87 12,278.82 12,412.99 0.0M
2021-09-09 12,333.99 12,365.10 12,165.70 12,203.73 0.0M
2021-09-08 12,521.60 12,542.96 12,405.53 12,449.17 0.0M
2021-09-07 12,403.67 12,483.67 12,367.73 12,475.96 0.0M
2021-09-06 12,273.20 12,391.42 12,271.34 12,374.04 0.0M
2021-09-03 12,316.65 12,328.65 12,204.68 12,281.37 0.0M
2021-09-02 12,376.49 12,419.82 12,259.85 12,326.37 0.0M
2021-09-01 12,122.38 12,317.66 12,108.43 12,261.24 0.0M
2021-08-31 11,964.49 12,166.77 11,795.72 12,165.43 0.0M
2021-08-30 11,937.31 11,972.27 11,827.43 11,961.80 0.0M
2021-08-27 11,882.86 12,058.18 11,851.89 11,909.93 0.0M
2021-08-26 12,056.80 12,078.07 11,802.56 11,882.64 0.0M
2021-08-25 12,225.43 12,261.97 11,992.73 12,067.13 0.0M
2021-08-24 11,898.10 12,083.22 11,849.25 12,083.22 0.0M
2021-08-23 11,762.46 11,944.01 11,670.64 11,705.86 0.0M
2021-08-20 11,786.33 11,812.75 11,477.77 11,606.74 0.0M
2021-08-19 12,120.93 12,166.61 11,778.29 11,837.24 0.0M
2021-08-18 12,070.69 12,227.96 12,009.70 12,145.77 0.0M
2021-08-17 12,206.80 12,312.67 11,950.51 12,022.97 0.0M
2021-08-16 12,430.27 12,459.47 12,244.03 12,294.34 0.0M
2021-08-13 12,416.75 12,530.13 12,348.72 12,438.49 0.0M
2021-08-12 12,599.67 12,648.37 12,474.82 12,544.29 0.0M
2021-08-11 12,515.24 12,703.76 12,498.51 12,632.82 0.0M
2021-08-10 12,437.56 12,567.49 12,305.23 12,558.51 0.0M
2021-08-09 12,105.35 12,441.72 12,105.35 12,329.97 0.0M
2021-08-06 12,282.27 12,318.99 12,167.89 12,273.67 0.0M
2021-08-05 12,396.01 12,491.18 12,253.95 12,297.40 0.0M
2021-08-04 12,276.63 12,534.22 12,200.29 12,433.85 0.0M
2021-08-03 12,352.46 12,352.46 12,097.94 12,315.92 0.0M
2021-08-02 12,235.93 12,355.45 12,045.99 12,326.82 0.0M
2021-07-30 12,196.85 12,275.27 12,015.38 12,192.28 0.0M
2021-07-29 12,328.96 12,427.80 12,193.44 12,398.61 0.0M
2021-07-28 11,939.04 11,976.22 11,637.31 11,943.53 0.0M
2021-07-27 12,230.61 12,344.57 11,485.02 11,691.34 0.0M
2021-07-26 12,645.07 12,682.83 12,305.88 12,317.69 0.0M
2021-07-23 13,195.98 13,195.98 12,917.15 12,954.77 0.0M
2021-07-22 13,053.51 13,184.69 13,053.51 13,175.36 0.0M
2021-07-21 13,074.59 13,083.99 12,846.61 12,944.20 0.0M
2021-07-20 13,063.42 13,137.00 12,902.57 12,988.38 0.0M
2021-07-19 13,212.13 13,212.34 13,053.19 13,112.14 0.0M
2021-07-16 13,390.53 13,461.33 13,326.39 13,366.80 0.0M
2021-07-15 13,247.04 13,463.37 13,225.28 13,394.87 0.0M
2021-07-14 13,306.99 13,306.99 13,201.13 13,251.08 0.0M
2021-07-13 13,159.97 13,373.96 13,114.81 13,310.32 0.0M
2021-07-12 13,221.31 13,221.31 13,047.57 13,089.71 0.0M
2021-07-09 12,867.91 13,052.18 12,744.16 13,010.32 0.0M
2021-07-08 13,292.18 13,298.84 12,906.23 12,927.57 0.0M
2021-07-07 13,304.78 13,367.41 13,267.71 13,357.08 0.0M
2021-07-06 13,432.07 13,477.79 13,340.32 13,444.38 0.0M
2021-07-05 13,536.58 13,601.83 13,418.18 13,449.07 0.0M
2021-07-02 13,878.27 13,878.27 13,584.36 13,617.16 0.0M
2021-06-30 14,105.39 14,105.39 13,917.99 13,925.70 0.0M
2021-06-29 14,173.20 14,182.12 13,986.03 14,035.48 0.0M
2021-06-28 14,196.56 14,202.12 14,119.35 14,170.94 0.0M
2021-06-25 13,967.62 14,172.08 13,965.80 14,156.71 0.0M
2021-06-24 13,927.69 13,963.73 13,858.30 13,896.21 0.0M
2021-06-23 13,716.30 13,910.32 13,692.05 13,886.07 0.0M
2021-06-22 13,748.70 13,748.70 13,621.78 13,621.78 0.0M
2021-06-21 13,723.55 13,791.82 13,640.59 13,722.05 0.0M
2021-06-18 13,823.94 13,906.70 13,767.98 13,846.68 0.0M
2021-06-17 13,637.20 13,767.48 13,612.53 13,765.53 0.0M
2021-06-16 13,826.56 13,839.60 13,710.24 13,730.82 0.0M
2021-06-15 14,010.23 14,010.23 13,736.23 13,866.67 0.0M
2021-06-11 14,010.23 14,017.35 13,898.93 13,969.40 0.0M
2021-06-10 13,918.82 14,021.68 13,873.71 13,916.43 0.0M
2021-06-09 13,894.23 13,955.01 13,868.87 13,898.64 0.0M
2021-06-08 13,991.92 14,032.05 13,845.53 13,918.43 0.0M
2021-06-07 14,035.96 14,035.96 13,861.07 13,933.36 0.0M
2021-06-04 13,932.96 14,055.37 13,918.91 14,003.88 0.0M
2021-06-03 14,165.64 14,205.83 13,992.28 14,017.85 0.0M
2021-06-02 14,194.66 14,237.16 14,098.85 14,149.84 0.0M
2021-06-01 14,061.50 14,189.21 14,028.58 14,181.17 0.0M
2021-05-31 13,993.82 14,064.08 13,902.44 14,064.08 0.0M
2021-05-28 14,021.39 14,098.72 13,909.09 13,945.44 0.0M
2021-05-27 13,963.43 14,011.67 13,920.99 14,011.67 0.0M
2021-05-26 13,988.30 14,025.75 13,935.35 13,992.19 0.0M
2021-05-25 13,745.70 13,914.48 13,718.77 13,911.05 0.0M
2021-05-24 13,696.23 13,750.79 13,606.31 13,716.10 0.0M
2021-05-21 13,799.05 13,827.53 13,707.79 13,790.13 0.0M
2021-05-20 13,620.63 13,726.69 13,604.47 13,711.48 0.0M
2021-05-18 13,647.42 13,728.64 13,647.42 13,724.45 0.0M
2021-05-17 13,455.79 13,557.64 13,449.30 13,530.62 0.0M
2021-05-14 13,364.46 13,425.79 13,242.63 13,401.40 0.0M
2021-05-13 13,386.51 13,486.21 13,317.73 13,317.73 0.0M
2021-05-12 13,522.94 13,592.18 13,454.81 13,592.18 0.0M
2021-05-11 13,440.75 13,483.15 13,335.90 13,431.18 0.0M
2021-05-10 13,822.07 13,870.85 13,652.21 13,711.73 0.0M
2021-05-07 13,899.11 13,936.94 13,728.68 13,773.45 0.0M
2021-05-06 13,923.74 13,945.52 13,747.59 13,843.46 0.0M
2021-05-05 13,771.16 13,930.11 13,750.22 13,797.75 0.0M
2021-05-04 13,811.08 13,865.73 13,756.67 13,854.22 0.0M
2021-05-03 13,906.38 13,906.38 13,734.97 13,785.04 0.0M
2021-04-30 14,059.09 14,090.37 13,888.33 13,907.98 0.0M
2021-04-29 14,204.88 14,264.76 14,138.91 14,177.60 0.0M
2021-04-28 14,082.44 14,143.60 14,060.77 14,131.17 0.0M
2021-04-27 14,058.87 14,149.43 13,994.61 14,091.10 0.0M
2021-04-26 14,249.85 14,260.84 14,058.43 14,088.34 0.0M
2021-04-23 14,068.30 14,216.37 14,027.88 14,196.80 0.0M
2021-04-22 14,065.26 14,070.20 13,947.83 14,031.64 0.0M
2021-04-21 13,946.17 14,044.64 13,903.26 13,949.07 0.0M
2021-04-20 14,072.35 14,235.07 14,072.35 14,193.03 0.0M
2021-04-19 14,039.85 14,256.77 13,989.77 14,193.13 0.0M
2021-04-16 13,983.50 14,141.74 13,947.40 14,107.98 0.0M
2021-04-15 14,026.59 14,045.74 13,823.40 13,966.20 0.0M
2021-04-14 14,050.79 14,144.75 14,006.97 14,076.95 0.0M
2021-04-13 13,984.04 14,083.05 13,872.51 13,893.97 0.0M
2021-04-12 14,079.03 14,081.71 13,843.79 13,923.83 0.0M
2021-04-09 14,202.30 14,207.05 13,980.89 14,046.28 0.0M
2021-04-08 14,090.38 14,211.63 14,056.33 14,184.84 0.0M
2021-04-07 14,336.03 14,339.62 14,098.68 14,142.68 0.0M
2021-04-01 14,141.96 14,278.31 14,071.34 14,278.31 0.0M
2021-03-31 14,136.51 14,154.35 13,957.50 14,007.41 0.0M
2021-03-30 14,069.71 14,123.51 13,970.63 14,058.46 0.0M
2021-03-29 13,969.00 14,051.06 13,838.58 13,957.77 0.0M
2021-03-26 13,783.66 14,035.79 13,759.09 13,987.26 0.0M
2021-03-25 13,609.03 13,767.31 13,531.19 13,704.34 0.0M
2021-03-24 14,150.11 14,168.99 13,769.44 13,836.64 0.0M
2021-03-23 14,497.22 14,498.71 14,091.15 14,172.38 0.0M
2021-03-22 14,364.58 14,556.61 14,364.58 14,420.53 0.0M
2021-03-19 14,405.92 14,524.54 14,249.61 14,391.46 0.0M
2021-03-18 14,676.53 14,761.06 14,593.01 14,625.55 0.0M
2021-03-17 14,417.12 14,573.92 14,335.41 14,484.25 0.0M
2021-03-16 14,399.16 14,510.28 14,342.04 14,443.13 0.0M
2021-03-15 14,382.15 14,458.58 14,124.05 14,209.25 0.0M
2021-03-12 14,582.24 14,599.15 14,220.52 14,242.25 0.0M
2021-03-11 14,175.64 14,461.44 14,175.64 14,445.65 0.0M
2021-03-10 14,268.18 14,268.18 14,016.71 14,098.97 0.0M
2021-03-09 14,071.85 14,193.76 13,848.25 13,987.33 0.0M
2021-03-08 14,517.13 14,547.38 14,005.86 14,037.89 0.0M
2021-03-05 14,146.45 14,523.79 14,087.06 14,371.38 0.0M
2021-03-04 14,546.52 14,660.25 14,395.55 14,417.76 0.0M
2021-03-03 14,476.74 14,817.31 14,455.70 14,807.66 0.0M
2021-03-02 14,691.47 14,769.13 14,388.15 14,455.73 0.0M
2021-03-01 14,607.37 14,618.45 14,425.52 14,560.76 0.0M
2021-02-26 14,441.40 14,628.43 14,298.66 14,299.93 0.0M
2021-02-25 14,792.16 15,004.04 14,660.49 14,830.84 0.0M
2021-02-24 15,061.94 15,088.24 14,434.35 14,566.71 0.0M
2021-02-23 14,897.19 15,127.40 14,873.23 15,023.51 0.0M
2021-02-22 15,110.15 15,172.75 14,975.21 14,996.99 0.0M
2021-02-19 15,123.68 15,143.57 14,907.47 15,123.68 0.0M
2021-02-18 15,143.18 15,174.96 15,003.54 15,029.71 0.0M
2021-02-17 14,981.02 15,156.88 14,955.00 15,123.50 0.0M
2021-02-16 15,049.52 15,061.15 14,942.98 15,011.51 0.0M
2021-02-11 14,792.45 14,912.16 14,732.21 14,901.82 0.0M
2021-02-10 14,796.01 14,850.52 14,745.34 14,835.70 0.0M
2021-02-09 14,612.05 14,666.07 14,539.89 14,641.43 0.0M
2021-02-08 14,710.56 14,715.64 14,574.66 14,574.66 0.0M
2021-02-05 14,620.99 14,669.71 14,538.53 14,558.60 0.0M
2021-02-04 14,546.56 14,649.59 14,375.06 14,544.91 0.0M
2021-02-03 14,529.78 14,639.21 14,481.75 14,622.54 0.0M
2021-02-02 14,578.57 14,668.64 14,539.24 14,541.77 0.0M
2021-02-01 14,207.76 14,434.45 14,178.88 14,386.29 0.0M
2021-01-29 14,420.80 14,442.38 14,100.06 14,114.92 0.0M
2021-01-28 14,091.11 14,321.92 13,956.04 14,230.42 0.0M
2021-01-27 14,145.50 14,404.18 13,907.27 14,278.13 0.0M
2021-01-26 14,211.00 14,320.67 13,992.28 14,029.60 0.0M
2021-01-25 14,205.32 14,499.57 14,198.54 14,369.50 0.0M
2021-01-22 14,339.95 14,349.94 14,083.53 14,102.72 0.0M
2021-01-21 14,400.88 14,452.57 14,246.07 14,374.58 0.0M
2021-01-20 14,464.77 14,584.57 14,243.11 14,384.71 0.0M
2021-01-19 14,485.34 14,536.46 14,217.72 14,338.52 0.0M
2021-01-18 14,210.78 14,318.05 14,191.53 14,316.96 0.0M
2021-01-15 14,202.74 14,302.25 14,141.41 14,231.06 0.0M
2021-01-14 14,218.00 14,244.30 14,135.99 14,211.36 0.0M
2021-01-13 14,175.20 14,201.38 14,071.21 14,128.94 0.0M
2021-01-12 13,983.79 14,133.80 13,965.52 14,133.80 0.0M
2021-01-11 14,005.84 14,089.07 13,941.04 13,984.82 0.0M
2021-01-08 13,780.55 13,953.82 13,753.13 13,938.70 0.0M
2021-01-07 13,788.26 13,804.02 13,683.58 13,763.25 0.0M
2021-01-06 13,769.72 13,880.10 13,705.65 13,868.10 0.0M
2021-01-05 13,588.14 13,765.99 13,562.84 13,746.69 0.0M
2021-01-04 13,626.66 13,717.28 13,598.59 13,682.36 0.0M