恒生国企2倍短仓指数 (HSCEI2SI)

HSCEI2SI
🏛️ 香港 →
506.44
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
2022-12-30 1,677.93 1,734.07 1,672.07 1,732.86 0.0M
2022-12-29 1,749.77 1,776.26 1,726.05 1,737.40 0.0M
2022-12-28 1,734.24 1,734.24 1,662.55 1,698.62 0.0M
2022-12-23 1,789.29 1,790.39 1,735.65 1,766.87 0.0M
2022-12-22 1,776.16 1,785.69 1,718.67 1,729.04 0.0M
2022-12-21 1,854.55 1,880.32 1,838.70 1,852.53 0.0M
2022-12-20 1,837.71 1,911.23 1,828.03 1,868.46 0.0M
2022-12-19 1,771.58 1,817.80 1,700.82 1,796.49 0.0M
2022-12-16 1,810.80 1,844.73 1,741.55 1,779.59 0.0M
2022-12-15 1,754.65 1,828.00 1,745.26 1,803.06 0.0M
2022-12-14 1,731.87 1,782.03 1,712.25 1,745.22 0.0M
2022-12-13 1,787.62 1,798.81 1,731.16 1,770.17 0.0M
2022-12-12 1,747.73 1,804.08 1,722.93 1,784.21 0.0M
2022-12-09 1,767.08 1,785.00 1,678.84 1,682.35 0.0M
2022-12-08 1,871.02 1,871.02 1,757.13 1,771.31 0.0M
2022-12-07 1,802.98 1,914.71 1,723.14 1,910.32 0.0M
2022-12-06 1,828.51 1,833.14 1,753.27 1,791.73 0.0M
2022-12-05 1,843.76 1,887.14 1,760.60 1,763.22 0.0M
2022-12-02 1,950.68 2,004.96 1,930.15 1,971.06 0.0M
2022-12-01 1,860.56 1,970.92 1,822.61 1,960.53 0.0M
2022-11-30 2,088.71 2,116.11 1,950.75 1,966.60 0.0M
2022-11-29 2,257.02 2,268.09 2,057.21 2,057.21 0.0M
2022-11-28 2,440.46 2,478.43 2,333.87 2,349.17 0.0M
2022-11-25 2,256.46 2,324.10 2,254.78 2,272.36 0.0M
2022-11-24 2,252.51 2,299.07 2,226.44 2,256.25 0.0M
2022-11-23 2,314.01 2,338.44 2,248.45 2,292.80 0.0M
2022-11-22 2,258.02 2,362.05 2,227.94 2,326.90 0.0M
2022-11-21 2,254.99 2,323.03 2,221.43 2,251.09 0.0M
2022-11-18 2,073.70 2,183.41 2,056.73 2,162.70 0.0M
2022-11-17 2,148.39 2,238.55 2,111.07 2,151.41 0.0M
2022-11-16 2,104.20 2,152.81 2,045.01 2,093.77 0.0M
2022-11-15 2,281.75 2,312.99 2,059.10 2,064.69 0.0M
2022-11-14 2,158.53 2,319.00 2,158.53 2,286.44 0.0M
2022-11-11 2,462.99 2,582.08 2,360.94 2,376.64 0.0M
2022-11-10 2,815.66 2,884.70 2,815.66 2,852.23 0.0M
2022-11-09 2,669.07 2,781.91 2,602.95 2,736.05 0.0M
2022-11-08 2,629.78 2,721.08 2,598.54 2,671.29 0.0M
2022-11-07 2,866.43 2,885.18 2,562.37 2,639.61 0.0M
2022-11-04 3,123.68 3,123.68 2,617.93 2,795.76 0.0M
2022-11-03 3,122.17 3,186.55 3,050.00 3,180.63 0.0M
2022-11-02 3,193.45 3,240.20 2,952.16 2,976.34 0.0M
2022-11-01 3,445.99 3,461.77 3,054.37 3,152.44 0.0M
2022-10-31 3,439.92 3,568.28 3,316.42 3,541.85 0.0M
2022-10-28 3,171.87 3,458.03 3,171.87 3,417.37 0.0M
2022-10-27 3,003.14 3,165.04 2,971.07 3,160.03 0.0M
2022-10-26 3,279.21 3,308.83 3,070.09 3,190.63 0.0M
2022-10-25 3,275.77 3,437.37 3,140.65 3,236.85 0.0M
2022-10-24 3,036.72 3,363.21 2,992.49 3,322.21 0.0M
2022-10-21 2,879.82 2,930.56 2,857.07 2,899.03 0.0M
2022-10-20 2,924.63 3,003.37 2,842.48 2,904.01 0.0M
2022-10-19 2,708.14 2,819.41 2,669.05 2,817.86 0.0M
2022-10-18 2,712.66 2,810.27 2,670.93 2,670.93 0.0M
2022-10-17 2,828.28 2,916.55 2,737.45 2,793.07 0.0M
2022-10-14 2,782.91 2,821.47 2,638.24 2,795.83 0.0M
2022-10-13 2,748.80 2,866.85 2,735.26 2,866.85 0.0M
2022-10-12 2,728.01 2,840.61 2,620.24 2,740.24 0.0M
2022-10-11 2,584.27 2,719.83 2,581.02 2,704.91 0.0M
2022-10-10 2,515.73 2,586.76 2,501.45 2,572.90 0.0M
2022-10-07 2,377.37 2,428.48 2,374.88 2,418.37 0.0M
2022-10-06 2,299.29 2,346.75 2,295.28 2,334.73 0.0M
2022-10-05 2,429.30 2,455.90 2,279.96 2,306.23 0.0M
2022-10-03 2,631.57 2,684.99 2,565.33 2,638.10 0.0M
2022-09-30 2,580.64 2,655.44 2,538.55 2,586.75 0.0M
2022-09-29 2,454.02 2,630.24 2,439.65 2,588.01 0.0M
2022-09-28 2,443.92 2,562.17 2,443.92 2,548.18 0.0M
2022-09-27 2,413.38 2,475.81 2,389.41 2,398.83 0.0M
2022-09-26 2,458.75 2,465.02 2,346.33 2,408.55 0.0M
2022-09-23 2,388.39 2,426.31 2,346.84 2,426.31 0.0M
2022-09-22 2,401.72 2,424.01 2,359.16 2,364.08 0.0M
2022-09-21 2,249.54 2,312.70 2,249.54 2,311.50 0.0M
2022-09-20 2,227.62 2,234.35 2,190.82 2,216.95 0.0M
2022-09-19 2,234.47 2,289.27 2,231.27 2,269.66 0.0M
2022-09-16 2,203.25 2,226.73 2,166.76 2,212.36 0.0M
2022-09-15 2,186.64 2,186.64 2,137.00 2,154.80 0.0M
2022-09-14 2,169.20 2,193.80 2,150.56 2,180.47 0.0M
2022-09-13 2,069.83 2,091.09 2,042.77 2,079.24 0.0M
2022-09-09 2,203.20 2,204.73 2,066.96 2,081.63 0.0M
2022-09-08 2,159.32 2,225.43 2,150.84 2,213.72 0.0M
2022-09-07 2,202.82 2,215.47 2,157.12 2,166.34 0.0M
2022-09-06 2,121.15 2,164.70 2,097.29 2,139.02 0.0M
2022-09-05 2,123.54 2,176.83 2,123.42 2,141.57 0.0M
2022-09-02 2,040.50 2,106.02 2,025.65 2,082.55 0.0M
2022-09-01 2,004.19 2,054.68 1,976.92 2,040.40 0.0M
2022-08-31 2,064.10 2,068.03 1,918.89 1,969.85 0.0M
2022-08-30 1,956.47 2,047.12 1,956.47 1,984.41 0.0M
2022-08-29 1,980.47 1,994.70 1,953.10 1,966.23 0.0M
2022-08-26 1,939.05 1,971.02 1,934.29 1,938.55 0.0M
2022-08-25 2,126.44 2,126.44 1,973.79 1,980.23 0.0M
2022-08-24 2,103.87 2,185.77 2,103.87 2,167.80 0.0M
2022-08-23 2,089.58 2,143.95 2,073.92 2,114.93 0.0M
2022-08-22 2,120.58 2,120.58 2,048.67 2,086.76 0.0M
2022-08-19 2,111.45 2,111.45 2,040.09 2,071.13 0.0M
2022-08-18 2,031.89 2,100.57 2,031.89 2,083.06 0.0M
2022-08-17 2,031.05 2,082.97 2,013.73 2,049.62 0.0M
2022-08-16 1,992.93 2,103.25 1,978.26 2,066.20 0.0M
2022-08-15 2,017.86 2,029.17 1,965.09 2,014.97 0.0M
2022-08-12 1,991.23 2,026.46 1,976.97 1,989.40 0.0M
2022-08-11 2,071.55 2,084.72 2,009.33 2,009.33 0.0M
2022-08-10 2,044.77 2,162.27 2,041.72 2,124.51 0.0M
2022-08-09 2,019.91 2,055.02 1,974.34 2,034.47 0.0M
2022-08-08 2,006.98 2,036.41 1,982.55 2,018.52 0.0M
2022-08-05 1,955.89 2,002.53 1,955.89 1,972.13 0.0M
2022-08-04 2,018.70 2,026.72 1,973.99 1,984.99 0.0M
2022-08-03 2,047.84 2,091.64 2,030.53 2,073.00 0.0M
2022-08-02 2,048.19 2,137.67 2,048.19 2,094.73 0.0M
2022-08-01 2,008.85 2,041.20 1,977.67 1,993.71 0.0M
2022-07-29 1,877.89 2,013.97 1,877.18 1,989.44 0.0M
2022-07-28 1,872.56 1,899.98 1,855.98 1,884.80 0.0M
2022-07-27 1,873.07 1,898.20 1,859.47 1,879.96 0.0M
2022-07-26 1,872.86 1,884.83 1,820.16 1,832.23 0.0M
2022-07-25 1,894.34 1,928.34 1,883.42 1,890.10 0.0M
2022-07-22 1,851.58 1,890.89 1,829.84 1,874.41 0.0M
2022-07-21 1,848.27 1,890.67 1,838.43 1,878.19 0.0M
2022-07-20 1,823.15 1,837.62 1,797.35 1,837.62 0.0M
2022-07-19 1,870.91 1,903.16 1,858.51 1,881.06 0.0M
2022-07-18 1,931.02 1,965.07 1,838.33 1,844.39 0.0M
2022-07-15 1,918.97 1,975.75 1,886.23 1,963.83 0.0M
2022-07-14 1,856.74 1,914.11 1,849.07 1,875.76 0.0M
2022-07-13 1,825.65 1,871.72 1,809.57 1,865.40 0.0M
2022-07-12 1,823.98 1,855.82 1,789.70 1,841.99 0.0M
2022-07-11 1,714.48 1,801.90 1,714.48 1,779.36 0.0M
2022-07-08 1,636.92 1,695.57 1,636.92 1,677.18 0.0M
2022-07-07 1,732.66 1,759.68 1,682.86 1,682.86 0.0M
2022-07-06 1,662.90 1,747.51 1,653.66 1,696.54 0.0M
2022-07-05 1,613.73 1,668.94 1,591.05 1,657.16 0.0M
2022-07-04 1,677.24 1,706.14 1,641.49 1,654.77 0.0M
2022-06-30 1,664.17 1,686.67 1,622.76 1,659.56 0.0M
2022-06-29 1,628.70 1,671.09 1,598.35 1,647.65 0.0M
2022-06-28 1,632.22 1,663.88 1,575.25 1,585.37 0.0M
2022-06-27 1,663.06 1,663.06 1,583.87 1,617.25 0.0M
2022-06-24 1,746.26 1,753.72 1,690.42 1,701.29 0.0M
2022-06-23 1,814.00 1,841.62 1,751.58 1,780.78 0.0M
2022-06-22 1,767.63 1,847.29 1,756.64 1,847.29 0.0M
2022-06-21 1,809.76 1,828.44 1,747.40 1,748.27 0.0M
2022-06-20 1,859.42 1,891.22 1,819.83 1,822.41 0.0M
2022-06-17 1,921.50 1,923.75 1,826.53 1,840.76 0.0M
2022-06-16 1,768.28 1,924.63 1,759.75 1,898.25 0.0M
2022-06-15 1,853.54 1,853.54 1,777.16 1,806.84 0.0M
2022-06-14 1,919.75 1,931.18 1,838.49 1,868.06 0.0M
2022-06-13 1,846.24 1,879.16 1,810.55 1,864.55 0.0M
2022-06-10 1,805.44 1,814.13 1,714.79 1,741.89 0.0M
2022-06-09 1,689.93 1,773.99 1,681.96 1,745.36 0.0M
2022-06-08 1,773.60 1,780.21 1,712.84 1,721.98 0.0M
2022-06-07 1,825.76 1,857.19 1,787.67 1,825.92 0.0M
2022-06-06 1,892.99 1,936.25 1,801.15 1,811.31 0.0M
2022-06-02 1,945.02 1,973.87 1,924.76 1,935.86 0.0M
2022-06-01 1,872.13 1,926.49 1,869.61 1,896.34 0.0M
2022-05-31 1,956.50 1,971.53 1,866.70 1,866.70 0.0M
2022-05-30 2,010.67 2,019.24 1,952.33 1,959.71 0.0M
2022-05-27 2,056.86 2,111.04 2,034.52 2,060.60 0.0M
2022-05-26 2,161.59 2,256.46 2,161.59 2,192.44 0.0M
2022-05-25 2,201.33 2,215.34 2,131.21 2,179.00 0.0M
2022-05-24 2,119.36 2,224.49 2,086.53 2,198.49 0.0M
2022-05-23 2,080.07 2,152.70 2,064.44 2,114.90 0.0M
2022-05-20 2,111.62 2,132.01 2,041.05 2,058.96 0.0M
2022-05-19 2,207.61 2,249.65 2,166.63 2,202.85 0.0M
2022-05-18 2,103.36 2,159.57 2,075.02 2,093.53 0.0M
2022-05-17 2,198.75 2,210.50 2,091.64 2,100.97 0.0M
2022-05-16 2,210.00 2,317.61 2,200.99 2,268.06 0.0M
2022-05-13 2,370.98 2,372.49 2,272.50 2,281.01 0.0M
2022-05-12 2,394.43 2,451.39 2,340.48 2,439.16 0.0M
2022-05-11 2,433.32 2,444.06 2,239.06 2,319.75 0.0M
2022-05-10 2,496.72 2,520.82 2,368.63 2,400.42 0.0M
2022-05-06 2,227.34 2,306.23 2,223.26 2,298.66 0.0M
2022-05-05 2,038.15 2,120.53 2,009.36 2,116.09 0.0M
2022-05-04 2,052.96 2,126.20 2,048.54 2,104.41 0.0M
2022-05-03 2,065.40 2,131.98 1,983.59 2,032.19 0.0M
2022-04-29 2,278.14 2,323.32 2,009.30 2,014.86 0.0M
2022-04-28 2,311.26 2,352.33 2,264.63 2,264.63 0.0M
2022-04-27 2,430.33 2,447.87 2,328.18 2,357.10 0.0M
2022-04-26 2,374.06 2,409.38 2,288.61 2,384.48 0.0M
2022-04-25 2,328.11 2,446.69 2,328.11 2,430.23 0.0M
2022-04-22 2,357.32 2,364.76 2,228.43 2,245.64 0.0M
2022-04-21 2,221.35 2,294.83 2,182.99 2,252.24 0.0M
2022-04-20 2,146.39 2,179.88 2,099.61 2,169.37 0.0M
2022-04-19 2,095.08 2,147.69 2,082.79 2,128.31 0.0M
2022-04-14 2,019.63 2,042.27 1,992.96 2,010.12 0.0M
2022-04-13 2,096.12 2,110.15 2,010.34 2,049.92 0.0M
2022-04-12 2,088.66 2,164.29 2,030.16 2,078.86 0.0M
2022-04-11 2,000.90 2,128.06 2,000.90 2,111.76 0.0M
2022-04-08 1,994.12 2,030.13 1,964.46 1,964.46 0.0M
2022-04-07 1,937.80 1,962.69 1,863.86 1,961.75 0.0M
2022-04-06 1,891.02 1,916.72 1,869.50 1,905.25 0.0M
2022-04-04 1,829.18 1,829.18 1,829.18 1,829.18 0.0M
2022-04-01 2,025.97 2,048.66 1,950.66 1,950.66 0.0M
2022-03-31 1,911.59 1,977.04 1,910.63 1,956.53 0.0M
2022-03-30 1,920.81 1,959.95 1,886.64 1,914.67 0.0M
2022-03-29 2,010.84 2,012.59 1,963.42 1,965.28 0.0M
2022-03-28 2,083.74 2,145.94 1,995.80 2,029.60 0.0M
2022-03-25 2,010.98 2,117.03 1,962.56 2,094.42 0.0M
2022-03-24 1,938.74 1,981.12 1,894.31 1,967.27 0.0M
2022-03-23 1,924.55 1,941.78 1,849.19 1,913.84 0.0M
2022-03-22 2,112.15 2,124.51 1,957.23 1,964.36 0.0M
2022-03-21 1,978.44 2,165.71 1,978.44 2,138.65 0.0M
2022-03-18 2,117.00 2,195.22 2,017.32 2,070.35 0.0M
2022-03-17 2,041.93 2,223.12 2,014.17 2,047.67 0.0M
2022-03-16 2,972.44 3,126.36 2,383.18 2,411.84 0.0M
2022-03-15 3,070.02 3,282.55 2,854.14 3,219.98 0.0M
2022-03-14 2,612.76 2,876.36 2,612.76 2,846.60 0.0M
2022-03-11 2,497.36 2,625.72 2,429.01 2,491.52 0.0M
2022-03-10 2,285.09 2,408.36 2,275.91 2,364.76 0.0M
2022-03-09 2,350.13 2,544.93 2,312.96 2,409.59 0.0M
2022-03-08 2,271.99 2,403.68 2,231.02 2,378.01 0.0M
2022-03-07 2,229.68 2,323.21 2,212.27 2,271.30 0.0M
2022-03-04 2,118.44 2,128.75 2,086.17 2,120.53 0.0M
2022-03-03 2,008.47 2,030.90 1,988.54 2,012.35 0.0M
2022-03-02 1,950.24 2,015.30 1,923.17 2,008.22 0.0M
2022-03-01 1,942.30 1,971.60 1,905.70 1,938.74 0.0M
2022-02-28 1,959.47 2,027.00 1,949.83 1,952.94 0.0M
2022-02-25 1,928.73 1,975.95 1,904.34 1,968.88 0.0M
2022-02-24 1,890.41 1,976.20 1,867.32 1,949.88 0.0M
2022-02-23 1,830.65 1,850.66 1,808.92 1,824.73 0.0M
2022-02-22 1,838.37 1,881.73 1,814.49 1,845.57 0.0M
2022-02-21 1,770.02 1,788.95 1,749.51 1,768.36 0.0M
2022-02-18 1,690.71 1,740.67 1,666.13 1,735.15 0.0M
2022-02-17 1,675.77 1,706.63 1,657.21 1,668.95 0.0M
2022-02-16 1,702.49 1,714.81 1,677.43 1,681.57 0.0M
2022-02-15 1,725.25 1,763.32 1,707.13 1,743.40 0.0M
2022-02-14 1,681.98 1,717.57 1,677.66 1,707.78 0.0M
2022-02-11 1,655.94 1,672.05 1,631.42 1,645.83 0.0M
2022-02-10 1,632.65 1,690.73 1,632.65 1,643.75 0.0M
2022-02-09 1,694.78 1,696.59 1,657.09 1,669.32 0.0M
2022-02-08 1,728.13 1,785.92 1,724.24 1,756.31 0.0M
2022-02-07 1,726.37 1,759.71 1,720.16 1,725.78 0.0M
2022-02-04 1,750.68 1,792.34 1,719.26 1,727.81 0.0M
2022-01-31 1,876.07 1,892.25 1,801.81 1,830.93 0.0M
2022-01-28 1,860.37 1,913.58 1,854.66 1,895.62 0.0M
2022-01-27 1,829.36 1,890.24 1,827.91 1,859.41 0.0M
2022-01-26 1,760.41 1,792.62 1,731.21 1,767.96 0.0M
2022-01-25 1,771.78 1,806.56 1,741.02 1,771.69 0.0M
2022-01-24 1,701.64 1,720.66 1,692.52 1,710.75 0.0M
2022-01-21 1,691.98 1,703.16 1,662.05 1,662.05 0.0M
2022-01-20 1,782.16 1,792.85 1,671.91 1,671.91 0.0M
2022-01-19 1,790.79 1,834.56 1,770.34 1,809.57 0.0M
2022-01-18 1,790.07 1,821.99 1,760.38 1,806.44 0.0M
2022-01-17 1,771.84 1,816.12 1,768.76 1,800.12 0.0M
2022-01-14 1,791.44 1,801.40 1,762.76 1,762.76 0.0M
2022-01-13 1,723.57 1,765.75 1,720.83 1,743.53 0.0M
2022-01-12 1,792.31 1,792.31 1,737.61 1,739.30 0.0M
2022-01-11 1,866.87 1,877.94 1,823.18 1,847.53 0.0M
2022-01-10 1,911.85 1,927.04 1,839.84 1,849.14 0.0M
2022-01-07 1,962.36 1,982.78 1,910.46 1,911.64 0.0M
2022-01-06 2,024.17 2,056.16 1,985.33 1,992.11 0.0M
2022-01-05 1,952.94 2,026.61 1,952.94 2,019.19 0.0M
2022-01-04 1,915.62 1,963.32 1,907.23 1,941.42 0.0M
2022-01-03 1,892.09 1,952.31 1,876.22 1,937.36 0.0M