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
2022-12-30 9,576.87 9,612.75 9,480.50 9,482.91 0.0M
2022-12-29 9,266.97 9,498.80 9,266.97 9,478.07 0.0M
2022-12-28 9,477.94 9,534.20 9,338.50 9,411.13 0.0M
2022-12-23 9,195.74 9,386.87 9,192.49 9,348.40 0.0M
2022-12-22 9,287.26 9,381.58 9,281.40 9,353.29 0.0M
2022-12-21 9,199.60 9,212.84 9,150.89 9,198.64 0.0M
2022-12-20 9,167.29 9,231.12 9,057.98 9,143.02 0.0M
2022-12-19 9,320.29 9,412.37 9,108.77 9,219.29 0.0M
2022-12-16 9,175.65 9,353.23 9,128.24 9,245.22 0.0M
2022-12-15 9,186.84 9,261.06 9,122.53 9,186.17 0.0M
2022-12-14 9,200.14 9,266.10 9,081.16 9,217.49 0.0M
2022-12-13 9,129.04 9,240.69 9,089.81 9,110.93 0.0M
2022-12-12 9,188.82 9,242.34 9,073.62 9,131.60 0.0M
2022-12-09 9,198.96 9,268.12 9,035.40 9,237.30 0.0M
2022-12-08 9,052.27 9,191.63 9,032.26 9,130.84 0.0M
2022-12-07 9,091.71 9,226.13 8,929.41 8,955.20 0.0M
2022-12-06 8,940.29 9,138.21 8,931.46 9,112.51 0.0M
2022-12-05 9,131.26 9,173.53 8,997.48 9,111.56 0.0M
2022-12-02 8,889.50 8,963.03 8,814.33 8,870.52 0.0M
2022-12-01 9,028.52 9,065.47 8,814.36 8,869.32 0.0M
2022-11-30 8,652.15 8,880.47 8,635.53 8,860.84 0.0M
2022-11-29 8,582.01 8,974.43 8,552.96 8,716.81 0.0M
2022-11-28 8,129.26 8,417.86 8,114.10 8,387.79 0.0M
2022-11-25 8,535.59 8,582.88 8,437.37 8,546.75 0.0M
2022-11-24 8,612.55 8,640.08 8,493.06 8,580.06 0.0M
2022-11-23 8,470.73 8,593.16 8,413.86 8,502.98 0.0M
2022-11-22 8,526.69 8,566.45 8,357.90 8,432.32 0.0M
2022-11-21 7,994.55 8,586.09 7,926.05 8,518.74 0.0M
2022-11-18 8,485.45 8,527.03 8,238.38 8,286.12 0.0M
2022-11-17 8,305.94 8,405.89 8,101.71 8,310.54 0.0M
2022-11-16 9,013.06 9,113.93 8,304.31 8,447.60 0.0M
2022-11-15 8,639.28 9,116.81 8,585.56 9,105.32 0.0M
2022-11-14 8,847.26 8,847.26 8,574.87 8,639.31 0.0M
2022-11-11 8,914.51 8,935.78 8,362.59 8,458.22 0.0M
2022-11-10 8,184.85 8,337.35 8,159.48 8,322.71 0.0M
2022-11-09 8,369.53 8,484.74 8,223.07 8,359.14 0.0M
2022-11-08 8,292.13 8,376.61 8,123.78 8,376.61 0.0M
2022-11-07 8,265.23 8,610.91 8,200.27 8,263.28 0.0M
2022-11-04 8,159.48 8,392.48 8,159.48 8,238.02 0.0M
2022-11-03 8,120.27 8,212.56 8,053.83 8,068.98 0.0M
2022-11-02 7,995.27 8,265.27 7,958.48 8,186.62 0.0M
2022-11-01 7,884.66 8,148.62 7,861.91 8,074.87 0.0M
2022-10-31 7,846.86 7,988.38 7,764.24 7,802.78 0.0M
2022-10-28 8,165.53 8,178.25 7,829.89 7,880.71 0.0M
2022-10-27 8,405.04 8,455.50 8,209.66 8,214.31 0.0M
2022-10-26 8,036.98 8,324.76 8,036.98 8,174.63 0.0M
2022-10-25 7,982.62 8,224.79 7,876.03 8,114.72 0.0M
2022-10-24 8,409.69 8,501.14 7,951.69 8,011.56 0.0M
2022-10-21 8,647.52 8,702.12 8,594.71 8,639.89 0.0M
2022-10-20 8,576.29 8,724.31 8,479.03 8,630.27 0.0M
2022-10-19 8,926.49 9,001.96 8,762.26 8,764.24 0.0M
2022-10-18 8,965.12 9,000.11 8,786.60 9,000.11 0.0M
2022-10-17 8,734.87 8,896.36 8,619.88 8,813.51 0.0M
2022-10-14 8,834.46 9,021.77 8,765.43 8,802.65 0.0M
2022-10-13 8,864.53 8,898.50 8,692.97 8,692.97 0.0M
2022-10-12 8,889.19 9,070.67 8,734.43 8,889.81 0.0M
2022-10-11 9,111.40 9,133.34 8,918.59 8,946.46 0.0M
2022-10-10 9,216.19 9,264.89 9,128.87 9,150.37 0.0M
2022-10-07 9,411.84 9,440.08 9,356.73 9,374.34 0.0M
2022-10-06 9,488.13 9,554.46 9,458.38 9,483.92 0.0M
2022-10-05 9,389.86 9,538.93 9,344.47 9,514.13 0.0M
2022-10-03 9,111.48 9,195.90 9,020.53 9,100.84 0.0M
2022-09-30 9,161.51 9,219.80 9,051.52 9,157.65 0.0M
2022-09-29 9,391.30 9,415.85 9,072.16 9,150.08 0.0M
2022-09-28 9,395.99 9,398.39 9,194.49 9,220.30 0.0M
2022-09-27 9,497.70 9,534.43 9,364.98 9,517.22 0.0M
2022-09-26 9,398.90 9,617.43 9,389.46 9,497.58 0.0M
2022-09-23 9,533.25 9,622.78 9,461.39 9,461.39 0.0M
2022-09-22 9,524.12 9,597.59 9,462.80 9,587.53 0.0M
2022-09-21 9,795.70 9,806.83 9,696.99 9,697.81 0.0M
2022-09-20 9,897.20 9,964.17 9,872.40 9,908.00 0.0M
2022-09-19 9,862.01 9,881.57 9,753.23 9,795.12 0.0M
2022-09-16 9,951.95 10,026.34 9,887.35 9,920.89 0.0M
2022-09-15 10,014.34 10,090.50 10,004.46 10,053.59 0.0M
2022-09-14 10,007.92 10,051.00 9,962.08 9,991.25 0.0M
2022-09-13 10,252.14 10,310.53 10,200.42 10,228.87 0.0M
2022-09-09 9,961.89 10,247.94 9,955.08 10,216.65 0.0M
2022-09-08 10,065.66 10,072.80 9,908.59 9,936.10 0.0M
2022-09-07 9,962.29 10,057.35 9,925.43 10,037.52 0.0M
2022-09-06 10,158.58 10,179.42 10,034.12 10,092.70 0.0M
2022-09-05 10,091.91 10,127.72 10,001.14 10,087.08 0.0M
2022-09-02 10,304.36 10,333.11 10,153.91 10,211.80 0.0M
2022-09-01 10,354.45 10,441.74 10,262.01 10,300.44 0.0M
2022-08-31 10,241.06 10,545.96 10,233.40 10,459.00 0.0M
2022-08-30 10,473.98 10,478.18 10,248.94 10,417.02 0.0M
2022-08-29 10,398.04 10,499.17 10,388.43 10,463.70 0.0M
2022-08-26 10,544.33 10,547.00 10,452.74 10,537.91 0.0M
2022-08-25 10,159.52 10,442.23 10,156.84 10,428.11 0.0M
2022-08-24 10,140.42 10,148.36 9,955.28 9,996.85 0.0M
2022-08-23 10,197.79 10,221.42 10,053.27 10,123.49 0.0M
2022-08-22 10,123.36 10,284.64 10,123.36 10,192.14 0.0M
2022-08-19 10,153.48 10,305.27 10,145.96 10,229.57 0.0M
2022-08-18 10,303.34 10,303.34 10,155.06 10,198.42 0.0M
2022-08-17 10,301.89 10,368.35 10,201.39 10,280.47 0.0M
2022-08-16 10,423.97 10,461.93 10,143.26 10,238.80 0.0M
2022-08-15 10,374.56 10,496.14 10,331.63 10,367.50 0.0M
2022-08-12 10,412.11 10,459.25 10,336.04 10,429.94 0.0M
2022-08-11 10,256.22 10,376.51 10,204.03 10,376.51 0.0M
2022-08-10 10,290.98 10,317.20 10,013.17 10,108.95 0.0M
2022-08-09 10,385.11 10,476.65 10,277.57 10,333.71 0.0M
2022-08-08 10,415.03 10,456.94 10,320.30 10,366.83 0.0M
2022-08-05 10,497.02 10,507.83 10,399.13 10,482.01 0.0M
2022-08-04 10,375.49 10,463.35 10,341.92 10,438.64 0.0M
2022-08-03 10,285.94 10,333.20 10,187.58 10,233.52 0.0M
2022-08-02 10,247.36 10,247.36 10,068.27 10,177.36 0.0M
2022-08-01 10,362.76 10,466.67 10,310.12 10,428.01 0.0M
2022-07-29 10,702.26 10,707.19 10,363.10 10,430.48 0.0M
2022-07-28 10,714.90 10,758.97 10,636.91 10,681.75 0.0M
2022-07-27 10,710.92 10,749.25 10,639.99 10,693.65 0.0M
2022-07-26 10,745.94 10,868.01 10,689.08 10,834.99 0.0M
2022-07-25 10,661.30 10,688.04 10,563.94 10,671.96 0.0M
2022-07-22 10,808.75 10,840.44 10,670.90 10,716.62 0.0M
2022-07-21 10,758.24 10,823.35 10,669.32 10,705.83 0.0M
2022-07-20 10,883.87 10,939.89 10,825.76 10,825.76 0.0M
2022-07-19 10,718.88 10,766.82 10,638.22 10,702.58 0.0M
2022-07-18 10,589.55 10,825.05 10,489.21 10,808.90 0.0M
2022-07-15 10,637.12 10,712.56 10,457.38 10,490.87 0.0M
2022-07-14 10,787.92 10,819.05 10,631.71 10,742.63 0.0M
2022-07-13 10,910.14 10,932.33 10,752.56 10,771.11 0.0M
2022-07-12 10,916.40 10,995.51 10,794.09 10,835.67 0.0M
2022-07-11 11,192.63 11,209.59 10,948.47 11,023.09 0.0M
2022-07-08 11,410.80 11,417.04 11,273.43 11,334.97 0.0M
2022-07-07 11,164.65 11,310.75 11,072.30 11,297.68 0.0M
2022-07-06 11,352.81 11,388.65 11,102.79 11,260.07 0.0M
2022-07-05 11,466.15 11,544.56 11,320.35 11,361.35 0.0M
2022-07-04 11,272.88 11,393.11 11,198.25 11,360.23 0.0M
2022-06-30 11,331.50 11,439.46 11,244.33 11,324.88 0.0M
2022-06-29 11,361.79 11,445.21 11,271.09 11,355.91 0.0M
2022-06-28 11,271.07 11,378.31 11,234.78 11,356.07 0.0M
2022-06-27 11,259.60 11,358.85 11,227.45 11,300.44 0.0M
2022-06-24 11,036.59 11,153.80 11,000.89 11,137.36 0.0M
2022-06-23 10,873.22 10,997.96 10,774.09 10,932.94 0.0M
2022-06-22 10,987.23 11,003.23 10,752.70 10,754.17 0.0M
2022-06-21 10,839.10 11,008.99 10,810.65 11,003.48 0.0M
2022-06-20 10,715.21 10,821.61 10,624.44 10,813.86 0.0M
2022-06-17 10,551.09 10,779.96 10,551.09 10,743.81 0.0M
2022-06-16 10,937.84 10,945.48 10,534.49 10,607.87 0.0M
2022-06-15 10,740.94 10,885.33 10,740.94 10,813.87 0.0M
2022-06-14 10,500.14 10,751.54 10,500.14 10,677.73 0.0M
2022-06-13 10,723.60 10,812.02 10,634.03 10,682.00 0.0M
2022-06-10 10,795.67 11,015.44 10,795.67 10,950.56 0.0M
2022-06-09 11,058.24 11,063.82 10,875.53 10,935.53 0.0M
2022-06-08 10,882.72 10,986.19 10,863.36 10,975.57 0.0M
2022-06-07 10,755.49 10,848.51 10,694.17 10,772.54 0.0M
2022-06-06 10,631.48 10,810.49 10,544.60 10,777.41 0.0M
2022-06-02 10,489.50 10,565.43 10,450.32 10,528.81 0.0M
2022-06-01 10,588.20 10,673.57 10,547.68 10,622.16 0.0M
2022-05-31 10,455.94 10,685.19 10,448.84 10,651.60 0.0M
2022-05-30 10,352.12 10,497.33 10,330.94 10,481.58 0.0M
2022-05-27 10,221.72 10,270.04 10,113.08 10,217.56 0.0M
2022-05-26 9,979.34 9,979.34 9,778.85 9,928.66 0.0M
2022-05-25 9,868.43 10,050.21 9,868.38 9,950.84 0.0M
2022-05-24 10,074.57 10,135.65 9,844.71 9,906.27 0.0M
2022-05-23 10,116.25 10,156.87 9,981.08 10,065.31 0.0M
2022-05-20 10,069.78 10,183.74 10,029.16 10,146.13 0.0M
2022-05-19 9,829.92 9,968.50 9,789.20 9,893.34 0.0M
2022-05-18 10,031.46 10,126.60 9,954.30 10,096.06 0.0M
2022-05-17 9,889.42 10,075.43 9,880.27 10,056.48 0.0M
2022-05-16 9,883.49 9,887.48 9,680.12 9,772.10 0.0M
2022-05-13 9,617.33 9,753.74 9,582.49 9,740.01 0.0M
2022-05-12 9,541.71 9,659.25 9,439.25 9,465.04 0.0M
2022-05-11 9,458.69 9,805.64 9,458.69 9,683.76 0.0M
2022-05-10 9,325.95 9,602.84 9,299.69 9,540.54 0.0M
2022-05-06 9,823.36 9,863.60 9,697.82 9,716.59 0.0M
2022-05-05 10,199.96 10,217.35 10,010.31 10,056.71 0.0M
2022-05-04 10,090.95 10,133.14 10,005.80 10,043.58 0.0M
2022-05-03 10,104.33 10,230.28 9,959.25 10,145.26 0.0M
2022-04-29 9,819.98 10,235.36 9,730.35 10,131.50 0.0M
2022-04-28 9,720.48 9,830.47 9,650.82 9,830.47 0.0M
2022-04-27 9,461.81 9,698.45 9,461.81 9,640.65 0.0M
2022-04-26 9,618.65 9,771.47 9,537.93 9,585.80 0.0M
2022-04-25 9,650.09 9,708.52 9,460.81 9,496.73 0.0M
2022-04-22 9,679.07 9,942.95 9,644.01 9,905.44 0.0M
2022-04-21 9,959.62 10,051.15 9,790.87 9,889.55 0.0M
2022-04-20 10,160.32 10,246.21 10,057.34 10,082.92 0.0M
2022-04-19 10,267.61 10,281.29 10,127.08 10,178.66 0.0M
2022-04-14 10,458.66 10,509.99 10,394.19 10,468.39 0.0M
2022-04-13 10,235.52 10,465.05 10,230.05 10,373.53 0.0M
2022-04-12 10,308.34 10,407.04 10,096.83 10,297.67 0.0M
2022-04-11 10,464.74 10,464.74 10,174.91 10,218.19 0.0M
2022-04-08 10,540.33 10,586.02 10,421.80 10,581.76 0.0M
2022-04-07 10,648.60 10,813.82 10,579.84 10,589.11 0.0M
2022-04-06 10,751.71 10,808.62 10,688.70 10,718.78 0.0M
2022-04-04 10,890.96 10,890.96 10,890.96 10,890.96 0.0M
2022-04-01 10,414.21 10,631.19 10,391.24 10,629.77 0.0M
2022-03-31 10,689.33 10,713.39 10,554.29 10,613.76 0.0M
2022-03-30 10,711.02 10,767.42 10,576.72 10,696.85 0.0M
2022-03-29 10,452.67 10,564.70 10,440.74 10,559.97 0.0M
2022-03-28 10,187.60 10,477.40 10,114.46 10,395.85 0.0M
2022-03-25 10,480.23 10,592.49 10,178.45 10,237.94 0.0M
2022-03-24 10,609.60 10,778.79 10,539.18 10,577.04 0.0M
2022-03-23 10,712.47 10,882.72 10,650.15 10,723.22 0.0M
2022-03-22 10,292.71 10,601.50 10,212.44 10,584.64 0.0M
2022-03-21 10,464.94 10,467.12 10,105.33 10,174.07 0.0M
2022-03-18 10,123.28 10,467.56 10,026.10 10,342.67 0.0M
2022-03-17 10,388.46 10,388.46 10,043.66 10,379.43 0.0M
2022-03-16 8,981.94 9,710.73 8,732.73 9,670.77 0.0M
2022-03-15 8,843.57 9,193.74 8,505.81 8,604.49 0.0M
2022-03-14 9,640.57 9,640.57 9,151.51 9,209.82 0.0M
2022-03-11 9,826.20 10,053.45 9,630.07 9,919.80 0.0M
2022-03-10 10,359.22 10,359.22 10,100.83 10,191.41 0.0M
2022-03-09 10,229.03 10,301.35 9,807.72 10,094.94 0.0M
2022-03-08 10,425.05 10,494.87 10,105.02 10,162.72 0.0M
2022-03-07 10,459.88 10,548.98 10,271.84 10,402.79 0.0M
2022-03-04 10,776.27 10,856.54 10,748.28 10,770.07 0.0M
2022-03-03 11,079.72 11,091.52 10,988.65 11,033.17 0.0M
2022-03-02 11,147.46 11,223.31 11,008.84 11,024.93 0.0M
2022-03-01 11,165.62 11,255.02 11,099.87 11,199.04 0.0M
2022-02-28 11,107.65 11,151.48 10,972.84 11,144.06 0.0M
2022-02-25 11,267.89 11,287.44 11,087.80 11,105.70 0.0M
2022-02-24 11,343.30 11,415.62 11,077.14 11,158.87 0.0M
2022-02-23 11,511.18 11,600.36 11,476.25 11,553.98 0.0M
2022-02-22 11,501.34 11,581.09 11,367.75 11,485.15 0.0M
2022-02-21 11,688.65 11,764.44 11,652.52 11,717.64 0.0M
2022-02-18 11,833.18 11,930.29 11,758.19 11,781.54 0.0M
2022-02-17 11,869.54 11,962.19 11,824.49 11,935.00 0.0M
2022-02-16 11,818.74 11,916.24 11,806.38 11,877.38 0.0M
2022-02-15 11,783.47 11,823.50 11,658.80 11,712.47 0.0M
2022-02-14 11,845.64 11,857.54 11,761.52 11,810.04 0.0M
2022-02-11 11,797.35 11,945.14 11,795.88 11,918.31 0.0M
2022-02-10 11,898.04 11,920.15 11,769.04 11,889.86 0.0M
2022-02-09 11,840.89 11,886.18 11,794.15 11,861.25 0.0M
2022-02-08 11,751.70 11,753.01 11,612.50 11,693.06 0.0M
2022-02-07 11,743.22 11,766.51 11,649.07 11,757.30 0.0M
2022-02-04 11,661.16 11,745.61 11,581.81 11,726.50 0.0M
2022-01-31 11,383.30 11,547.91 11,328.28 11,482.73 0.0M
2022-01-28 11,424.21 11,424.21 11,262.59 11,319.22 0.0M
2022-01-27 11,477.77 11,523.47 11,327.36 11,428.15 0.0M
2022-01-26 11,709.33 11,749.54 11,607.98 11,670.78 0.0M
2022-01-25 11,660.44 11,721.60 11,544.83 11,641.91 0.0M
2022-01-24 11,741.96 11,800.29 11,704.48 11,747.74 0.0M
2022-01-21 11,733.12 11,854.98 11,705.48 11,800.39 0.0M
2022-01-20 11,639.47 11,786.13 11,595.31 11,769.04 0.0M
2022-01-19 11,580.44 11,646.23 11,493.93 11,573.45 0.0M
2022-01-18 11,607.62 11,678.27 11,530.65 11,576.63 0.0M
2022-01-17 11,618.74 11,635.40 11,521.53 11,572.33 0.0M
2022-01-14 11,548.60 11,645.28 11,547.64 11,645.28 0.0M
2022-01-13 11,679.25 11,714.39 11,595.19 11,666.77 0.0M
2022-01-12 11,611.29 11,675.69 11,580.71 11,675.69 0.0M
2022-01-11 11,388.83 11,516.24 11,383.09 11,467.25 0.0M
2022-01-10 11,277.66 11,473.82 11,262.80 11,459.47 0.0M
2022-01-07 11,173.04 11,300.81 11,120.12 11,300.81 0.0M
2022-01-06 11,038.50 11,112.44 10,927.15 11,096.29 0.0M
2022-01-05 11,185.92 11,190.21 10,998.06 11,019.70 0.0M
2022-01-04 11,296.10 11,296.10 11,163.05 11,227.11 0.0M
2022-01-03 11,347.19 11,368.35 11,181.18 11,225.18 0.0M