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
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
2023-12-29 9,064.38 9,096.18 9,013.30 9,066.91 0.0M
2023-12-28 8,805.69 9,091.46 8,805.69 9,053.52 0.0M
2023-12-27 8,729.07 8,826.52 8,684.99 8,798.99 0.0M
2023-12-22 8,866.75 8,947.54 8,581.84 8,618.84 0.0M
2023-12-21 8,722.02 8,839.54 8,714.01 8,824.45 0.0M
2023-12-20 8,876.02 8,893.96 8,777.68 8,811.47 0.0M
2023-12-19 8,789.04 8,817.61 8,716.24 8,770.41 0.0M
2023-12-18 8,857.41 8,890.98 8,797.72 8,834.19 0.0M
2023-12-15 8,871.71 9,042.38 8,861.23 8,931.40 0.0M
2023-12-14 8,829.78 8,864.45 8,688.89 8,737.10 0.0M
2023-12-13 8,738.34 8,741.78 8,652.56 8,701.60 0.0M
2023-12-12 8,672.96 8,828.18 8,658.44 8,795.10 0.0M
2023-12-11 8,623.04 8,715.72 8,531.86 8,669.58 0.0M
2023-12-08 8,809.31 8,843.65 8,715.36 8,767.90 0.0M
2023-12-07 8,792.01 8,809.87 8,687.56 8,790.86 0.0M
2023-12-06 8,743.44 8,923.92 8,727.44 8,858.51 0.0M
2023-12-05 8,889.57 8,889.57 8,720.80 8,774.91 0.0M
2023-12-04 9,023.55 9,050.91 8,894.01 8,907.78 0.0M
2023-12-01 9,086.82 9,093.38 8,982.14 8,983.71 0.0M
2023-11-30 9,034.47 9,122.76 8,999.00 9,104.20 0.0M
2023-11-29 9,228.52 9,240.43 8,986.65 9,041.22 0.0M
2023-11-28 9,318.80 9,350.37 9,224.56 9,254.41 0.0M
2023-11-27 9,417.74 9,417.74 9,249.99 9,357.86 0.0M
2023-11-24 9,471.26 9,471.31 9,366.67 9,374.84 0.0M
2023-11-23 9,407.54 9,543.52 9,365.71 9,537.75 0.0M
2023-11-22 9,397.35 9,449.71 9,369.03 9,411.63 0.0M
2023-11-21 9,520.70 9,548.35 9,373.43 9,400.51 0.0M
2023-11-20 9,328.08 9,430.31 9,303.12 9,423.30 0.0M
2023-11-17 9,305.25 9,331.42 9,216.15 9,246.39 0.0M
2023-11-16 9,492.08 9,501.32 9,368.94 9,414.54 0.0M
2023-11-15 9,411.63 9,489.92 9,359.91 9,485.26 0.0M
2023-11-14 9,268.26 9,304.91 9,202.08 9,216.98 0.0M
2023-11-13 9,190.35 9,255.77 9,092.25 9,248.92 0.0M
2023-11-10 9,196.90 9,201.49 9,114.51 9,130.41 0.0M
2023-11-09 9,284.99 9,338.92 9,256.48 9,295.78 0.0M
2023-11-08 9,332.13 9,384.83 9,273.78 9,292.13 0.0M
2023-11-07 9,368.28 9,418.64 9,316.19 9,335.92 0.0M
2023-11-06 9,394.20 9,435.71 9,374.98 9,413.53 0.0M
2023-11-03 9,186.37 9,310.26 9,148.38 9,278.76 0.0M
2023-11-02 9,126.12 9,208.26 9,076.29 9,105.95 0.0M
2023-11-01 9,041.80 9,073.68 8,969.63 9,037.72 0.0M
2023-10-31 9,124.44 9,124.44 8,981.81 9,025.55 0.0M
2023-10-30 9,063.49 9,150.06 9,036.00 9,133.66 0.0M
2023-10-27 9,027.61 9,216.90 8,981.99 9,160.76 0.0M
2023-10-26 8,971.47 9,032.37 8,890.93 8,977.70 0.0M
2023-10-25 9,170.24 9,180.52 8,911.43 8,966.08 0.0M
2023-10-24 8,939.28 8,970.55 8,829.22 8,883.96 0.0M
2023-10-20 9,009.68 9,085.68 8,961.90 8,985.60 0.0M
2023-10-19 9,157.54 9,169.92 9,061.49 9,063.02 0.0M
2023-10-18 9,253.13 9,317.15 9,211.95 9,261.39 0.0M
2023-10-17 9,277.68 9,306.37 9,216.03 9,270.39 0.0M
2023-10-16 9,280.44 9,297.02 9,176.37 9,207.97 0.0M
2023-10-13 9,305.26 9,361.89 9,253.18 9,272.42 0.0M
2023-10-12 9,367.57 9,422.92 9,356.58 9,407.98 0.0M
2023-10-11 9,288.38 9,318.23 9,249.73 9,261.68 0.0M
2023-10-10 9,202.36 9,262.83 9,138.54 9,138.54 0.0M
2023-10-09 9,078.73 9,154.92 9,042.96 9,098.37 0.0M
2023-10-06 9,040.26 9,118.66 9,025.35 9,061.59 0.0M
2023-10-05 8,952.17 9,025.46 8,944.12 8,953.84 0.0M
2023-10-04 8,951.46 8,991.79 8,893.52 8,941.12 0.0M
2023-10-03 9,115.07 9,115.07 8,975.64 9,021.26 0.0M
2023-09-29 9,116.45 9,274.05 9,108.42 9,234.49 0.0M
2023-09-28 9,211.37 9,211.37 9,061.01 9,070.88 0.0M
2023-09-27 9,172.54 9,250.05 9,157.49 9,189.41 0.0M
2023-09-26 9,265.50 9,265.50 9,084.37 9,130.25 0.0M
2023-09-25 9,423.04 9,423.78 9,279.37 9,279.37 0.0M
2023-09-22 9,196.09 9,487.95 9,185.49 9,473.73 0.0M
2023-09-21 9,298.68 9,329.53 9,207.72 9,230.51 0.0M
2023-09-20 9,381.70 9,421.00 9,335.60 9,352.33 0.0M
2023-09-19 9,383.03 9,441.80 9,333.36 9,432.44 0.0M
2023-09-18 9,471.39 9,504.21 9,377.62 9,391.37 0.0M
2023-09-15 9,530.31 9,617.19 9,455.25 9,528.94 0.0M
2023-09-14 9,461.72 9,511.86 9,389.43 9,473.78 0.0M
2023-09-13 9,508.35 9,522.17 9,392.76 9,415.60 0.0M
2023-09-12 9,426.07 9,516.22 9,382.81 9,442.06 0.0M
2023-09-11 9,381.66 9,516.68 9,342.86 9,478.41 0.0M
2023-09-07 9,546.37 9,550.83 9,466.81 9,484.30 0.0M
2023-09-06 9,537.11 9,587.84 9,465.66 9,562.63 0.0M
2023-09-05 9,624.42 9,642.51 9,537.74 9,547.64 0.0M
2023-09-04 9,590.26 9,700.98 9,569.23 9,684.41 0.0M
2023-08-31 9,503.90 9,550.51 9,403.51 9,443.40 0.0M
2023-08-30 9,603.09 9,615.84 9,420.51 9,457.06 0.0M
2023-08-29 9,356.57 9,544.66 9,350.62 9,500.00 0.0M
2023-08-28 9,554.73 9,554.73 9,281.18 9,290.86 0.0M
2023-08-25 9,215.21 9,295.65 9,185.34 9,185.34 0.0M
2023-08-24 9,181.84 9,359.83 9,151.11 9,323.19 0.0M
2023-08-23 9,073.18 9,185.71 9,024.95 9,099.03 0.0M
2023-08-22 9,056.09 9,167.28 8,929.60 9,068.53 0.0M
2023-08-21 9,019.19 9,120.55 8,944.98 8,965.97 0.0M
2023-08-18 9,301.79 9,358.66 9,132.13 9,139.03 0.0M
2023-08-17 9,169.26 9,397.65 9,119.64 9,350.76 0.0M
2023-08-16 9,359.37 9,405.86 9,304.32 9,324.78 0.0M
2023-08-15 9,518.68 9,548.49 9,422.65 9,461.06 0.0M
2023-08-14 9,463.22 9,557.02 9,413.13 9,541.92 0.0M
2023-08-11 9,857.10 9,857.10 9,680.82 9,708.20 0.0M
2023-08-10 9,740.05 9,845.90 9,702.38 9,819.17 0.0M
2023-08-09 9,707.67 9,806.11 9,682.64 9,803.82 0.0M
2023-08-08 9,843.99 9,855.10 9,717.04 9,761.46 0.0M
2023-08-07 9,872.60 9,973.16 9,829.67 9,942.27 0.0M
2023-08-04 9,991.04 10,050.30 9,866.71 9,924.82 0.0M
2023-08-03 9,837.60 9,919.73 9,790.04 9,826.02 0.0M
2023-08-02 10,004.78 10,076.88 9,814.77 9,844.19 0.0M
2023-08-01 10,112.62 10,184.41 9,987.79 10,045.21 0.0M
2023-07-31 10,139.73 10,180.10 10,021.98 10,058.28 0.0M
2023-07-28 9,653.21 9,986.21 9,646.05 9,966.30 0.0M
2023-07-27 9,691.97 9,783.06 9,667.92 9,754.36 0.0M
2023-07-26 9,557.93 9,607.96 9,521.95 9,576.52 0.0M
2023-07-25 9,505.15 9,631.89 9,453.20 9,622.03 0.0M
2023-07-24 9,247.86 9,331.14 9,127.99 9,173.98 0.0M
2023-07-21 9,309.87 9,425.14 9,277.52 9,374.16 0.0M
2023-07-20 9,386.80 9,462.91 9,281.18 9,299.69 0.0M
2023-07-19 9,244.28 9,347.75 9,186.78 9,322.84 0.0M
2023-07-18 9,466.16 9,466.16 9,329.29 9,343.54 0.0M
2023-07-14 9,555.69 9,555.69 9,482.37 9,526.12 0.0M
2023-07-13 9,487.46 9,501.55 9,423.06 9,491.05 0.0M
2023-07-12 9,258.24 9,336.22 9,231.86 9,292.18 0.0M
2023-07-11 9,200.86 9,252.40 9,134.97 9,183.71 0.0M
2023-07-10 9,232.46 9,237.02 9,061.30 9,096.49 0.0M
2023-07-07 9,076.48 9,119.92 8,989.95 9,036.15 0.0M
2023-07-06 9,271.95 9,334.28 9,089.14 9,125.61 0.0M
2023-07-05 9,411.53 9,438.44 9,291.26 9,313.25 0.0M
2023-07-04 9,383.00 9,466.38 9,358.98 9,429.27 0.0M
2023-07-03 9,270.98 9,422.24 9,269.46 9,396.96 0.0M
2023-06-30 9,173.72 9,268.92 9,167.33 9,209.59 0.0M
2023-06-29 9,325.10 9,326.07 9,152.80 9,202.90 0.0M
2023-06-28 9,276.01 9,352.22 9,243.24 9,329.82 0.0M
2023-06-27 9,130.56 9,319.97 9,130.56 9,288.87 0.0M
2023-06-26 9,112.64 9,200.45 9,101.39 9,113.55 0.0M
2023-06-23 9,192.99 9,203.30 9,077.88 9,129.97 0.0M
2023-06-21 9,264.17 9,292.09 9,209.94 9,231.00 0.0M
2023-06-20 9,351.93 9,369.07 9,289.53 9,337.42 0.0M
2023-06-19 9,345.06 9,403.44 9,274.04 9,374.53 0.0M
2023-06-16 9,371.93 9,400.83 9,305.92 9,383.74 0.0M
2023-06-15 9,340.92 9,362.36 9,264.81 9,353.10 0.0M
2023-06-14 9,265.14 9,321.65 9,206.32 9,237.67 0.0M
2023-06-13 9,206.96 9,269.04 9,183.66 9,250.50 0.0M
2023-06-12 9,214.75 9,231.81 9,168.26 9,215.42 0.0M
2023-06-09 9,198.77 9,223.34 9,139.73 9,211.70 0.0M
2023-06-08 9,128.44 9,155.24 9,063.75 9,151.24 0.0M
2023-06-07 9,160.50 9,187.33 9,095.25 9,128.74 0.0M
2023-06-06 9,031.39 9,156.55 9,025.88 9,069.20 0.0M
2023-06-05 8,996.08 9,046.86 8,954.30 9,039.16 0.0M
2023-06-02 8,858.92 9,011.77 8,844.09 8,990.12 0.0M
2023-06-01 8,672.15 8,795.41 8,663.15 8,681.53 0.0M
2023-05-31 8,749.18 8,749.18 8,588.82 8,686.78 0.0M
2023-05-30 8,810.71 8,859.09 8,695.22 8,829.16 0.0M
2023-05-29 8,936.98 8,952.56 8,765.88 8,781.40 0.0M
2023-05-25 8,985.35 9,020.35 8,834.67 8,895.38 0.0M
2023-05-24 9,174.42 9,208.78 9,058.70 9,098.29 0.0M
2023-05-23 9,429.34 9,476.22 9,239.60 9,274.56 0.0M
2023-05-22 9,283.90 9,454.62 9,242.63 9,394.76 0.0M
2023-05-19 9,275.83 9,341.68 9,217.18 9,256.10 0.0M
2023-05-18 9,383.57 9,476.72 9,347.95 9,410.49 0.0M
2023-05-17 9,498.04 9,518.61 9,288.29 9,302.16 0.0M
2023-05-16 9,550.14 9,565.74 9,450.21 9,495.44 0.0M
2023-05-15 9,321.91 9,522.61 9,259.70 9,478.19 0.0M
2023-05-12 9,416.16 9,447.19 9,321.24 9,331.63 0.0M
2023-05-11 9,397.91 9,416.05 9,273.44 9,364.70 0.0M
2023-05-10 9,405.76 9,407.26 9,308.39 9,342.41 0.0M
2023-05-09 9,531.88 9,580.66 9,371.85 9,398.41 0.0M
2023-05-08 9,500.65 9,570.37 9,465.02 9,560.56 0.0M
2023-05-05 9,418.11 9,488.36 9,388.34 9,444.18 0.0M
2023-05-04 9,255.78 9,375.49 9,243.39 9,354.44 0.0M
2023-05-03 9,228.29 9,228.29 9,136.72 9,207.86 0.0M
2023-05-02 9,443.48 9,493.31 9,249.78 9,315.72 0.0M
2023-04-28 9,368.68 9,429.57 9,316.55 9,328.27 0.0M
2023-04-27 9,210.55 9,318.19 9,191.86 9,297.74 0.0M
2023-04-26 9,146.82 9,344.11 9,146.82 9,267.10 0.0M
2023-04-25 9,339.67 9,339.67 9,139.84 9,193.23 0.0M
2023-04-24 9,426.41 9,467.77 9,264.04 9,376.77 0.0M
2023-04-21 9,558.22 9,591.21 9,368.79 9,420.02 0.0M
2023-04-20 9,584.11 9,637.87 9,550.18 9,597.05 0.0M
2023-04-19 9,722.18 9,722.18 9,566.02 9,586.91 0.0M
2023-04-18 9,730.87 9,772.74 9,689.84 9,726.05 0.0M
2023-04-17 9,540.64 9,807.55 9,530.05 9,775.15 0.0M
2023-04-14 9,580.59 9,629.99 9,531.94 9,604.17 0.0M
2023-04-13 9,339.17 9,552.70 9,327.12 9,552.70 0.0M
2023-04-12 9,606.74 9,629.84 9,494.01 9,527.70 0.0M
2023-04-11 9,612.89 9,705.86 9,527.74 9,612.48 0.0M
2023-04-06 9,451.72 9,549.89 9,424.69 9,539.61 0.0M
2023-04-04 9,536.45 9,542.48 9,443.06 9,508.16 0.0M
2023-04-03 9,592.83 9,622.19 9,506.34 9,564.07 0.0M
2023-03-31 9,613.00 9,680.05 9,548.35 9,574.38 0.0M
2023-03-30 9,480.28 9,537.89 9,367.46 9,523.99 0.0M
2023-03-29 9,539.59 9,542.74 9,419.46 9,458.32 0.0M
2023-03-28 9,218.57 9,297.44 9,139.96 9,255.85 0.0M
2023-03-27 9,291.16 9,307.83 9,111.04 9,142.93 0.0M
2023-03-24 9,311.60 9,420.46 9,284.23 9,321.94 0.0M
2023-03-23 9,110.19 9,364.13 9,110.19 9,364.13 0.0M
2023-03-22 9,095.78 9,222.50 9,094.53 9,117.22 0.0M
2023-03-21 8,935.77 9,016.70 8,861.23 8,993.11 0.0M
2023-03-20 9,014.02 9,042.68 8,805.07 8,885.62 0.0M
2023-03-17 9,004.97 9,118.96 8,944.39 9,068.68 0.0M
2023-03-16 8,869.67 8,995.52 8,853.21 8,897.75 0.0M
2023-03-15 8,985.54 9,054.96 8,937.36 8,987.72 0.0M
2023-03-14 8,951.02 9,022.40 8,775.68 8,825.57 0.0M
2023-03-13 8,911.69 9,082.13 8,898.01 9,018.49 0.0M
2023-03-10 8,917.15 8,965.63 8,810.80 8,840.56 0.0M
2023-03-09 9,173.43 9,197.63 9,080.21 9,087.83 0.0M
2023-03-08 9,237.07 9,256.51 9,129.98 9,167.01 0.0M
2023-03-07 9,362.68 9,527.07 9,278.83 9,340.13 0.0M
2023-03-06 9,371.69 9,384.03 9,277.88 9,358.32 0.0M
2023-03-03 9,362.46 9,378.90 9,296.12 9,340.60 0.0M
2023-03-02 9,268.32 9,303.29 9,203.63 9,254.73 0.0M
2023-03-01 9,033.25 9,322.63 9,033.25 9,290.63 0.0M
2023-02-28 9,095.16 9,146.71 8,975.83 8,975.83 0.0M
2023-02-27 9,056.36 9,165.06 9,015.11 9,066.28 0.0M
2023-02-24 9,256.03 9,256.03 9,110.09 9,110.09 0.0M
2023-02-23 9,261.37 9,424.57 9,259.33 9,322.81 0.0M
2023-02-22 9,356.86 9,407.55 9,271.77 9,285.85 0.0M
2023-02-21 9,577.18 9,629.09 9,405.09 9,411.32 0.0M
2023-02-20 9,491.59 9,649.63 9,440.83 9,600.07 0.0M
2023-02-17 9,642.18 9,682.52 9,496.04 9,501.30 0.0M
2023-02-16 9,600.22 9,798.55 9,566.31 9,632.71 0.0M
2023-02-15 9,670.13 9,679.81 9,479.50 9,536.46 0.0M
2023-02-14 9,732.50 9,735.14 9,653.22 9,659.17 0.0M
2023-02-13 9,557.72 9,737.48 9,516.12 9,702.71 0.0M
2023-02-10 9,876.68 9,876.68 9,663.62 9,677.89 0.0M
2023-02-09 9,705.92 9,917.53 9,705.92 9,916.49 0.0M
2023-02-08 9,789.47 9,860.57 9,694.97 9,759.58 0.0M
2023-02-07 9,814.67 9,911.87 9,780.80 9,808.46 0.0M
2023-02-06 9,784.75 9,818.43 9,690.46 9,751.53 0.0M
2023-02-03 10,061.37 10,079.35 9,908.33 9,993.00 0.0M
2023-02-02 10,266.84 10,281.78 10,107.09 10,119.09 0.0M
2023-02-01 10,072.92 10,177.31 9,997.59 10,168.85 0.0M
2023-01-31 10,126.76 10,195.82 9,925.55 10,011.89 0.0M
2023-01-30 10,172.96 10,272.02 9,973.14 10,085.49 0.0M
2023-01-27 10,565.23 10,606.80 10,150.36 10,242.98 0.0M
2023-01-26 10,374.11 10,526.36 10,357.36 10,526.36 0.0M
2023-01-20 10,280.17 10,300.07 10,141.27 10,205.55 0.0M
2023-01-19 10,142.34 10,238.86 10,102.87 10,149.74 0.0M
2023-01-18 10,104.48 10,205.97 10,045.64 10,146.82 0.0M
2023-01-17 10,045.45 10,196.01 9,965.65 10,135.77 0.0M
2023-01-16 10,252.59 10,259.83 9,960.57 10,049.94 0.0M
2023-01-13 10,101.36 10,222.26 10,045.47 10,202.10 0.0M
2023-01-12 10,150.85 10,164.28 9,868.36 10,090.91 0.0M
2023-01-11 10,090.57 10,139.85 9,999.46 10,069.46 0.0M
2023-01-10 9,996.60 10,058.95 9,888.93 10,035.98 0.0M
2023-01-09 10,051.95 10,071.40 9,911.62 10,015.04 0.0M
2023-01-06 9,980.64 9,993.19 9,844.84 9,909.48 0.0M
2023-01-05 10,032.69 10,032.69 9,790.82 9,886.17 0.0M
2023-01-04 9,682.90 9,823.33 9,630.18 9,801.49 0.0M
2023-01-03 9,362.59 9,644.68 9,296.98 9,619.55 0.0M