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
2023-12-29 1,939.93 1,974.75 1,932.14 1,948.05 0.0M
2023-12-28 2,059.18 2,067.52 1,931.77 1,950.41 0.0M
2023-12-27 2,088.16 2,126.92 2,054.73 2,069.02 0.0M
2023-12-22 2,032.72 2,172.80 2,001.65 2,155.21 0.0M
2023-12-21 2,105.06 2,110.09 2,051.31 2,058.75 0.0M
2023-12-20 2,034.60 2,079.36 2,023.60 2,063.28 0.0M
2023-12-19 2,070.99 2,107.25 2,060.04 2,081.98 0.0M
2023-12-18 2,038.22 2,066.62 2,024.22 2,051.03 0.0M
2023-12-15 2,039.88 2,039.88 1,942.39 2,003.08 0.0M
2023-12-14 2,068.17 2,122.10 2,032.97 2,098.32 0.0M
2023-12-13 2,086.57 2,138.89 2,085.82 2,115.04 0.0M
2023-12-12 2,117.22 2,138.34 2,052.18 2,067.70 0.0M
2023-12-11 2,140.74 2,196.22 2,107.85 2,130.37 0.0M
2023-12-08 2,059.13 2,104.49 2,041.10 2,079.50 0.0M
2023-12-07 2,057.38 2,114.45 2,057.03 2,065.78 0.0M
2023-12-06 2,069.47 2,095.46 1,995.82 2,030.77 0.0M
2023-12-05 2,006.76 2,095.76 2,006.76 2,070.34 0.0M
2023-12-04 1,934.96 2,011.59 1,933.64 2,004.06 0.0M
2023-12-01 1,910.05 1,962.43 1,907.20 1,962.43 0.0M
2023-11-30 1,924.39 1,948.25 1,891.92 1,899.81 0.0M
2023-11-29 1,838.64 1,946.32 1,838.64 1,925.05 0.0M
2023-11-28 1,794.36 1,851.07 1,794.36 1,839.22 0.0M
2023-11-27 1,759.95 1,838.81 1,759.95 1,798.25 0.0M
2023-11-24 1,737.12 1,789.83 1,737.12 1,786.62 0.0M
2023-11-23 1,769.85 1,790.84 1,711.24 1,713.99 0.0M
2023-11-22 1,766.42 1,786.64 1,751.61 1,769.50 0.0M
2023-11-21 1,715.27 1,778.51 1,687.11 1,767.72 0.0M
2023-11-20 1,787.27 1,806.29 1,749.79 1,751.76 0.0M
2023-11-17 1,797.59 1,838.90 1,787.29 1,828.77 0.0M
2023-11-16 1,672.99 1,767.65 1,672.99 1,747.14 0.0M
2023-11-15 1,753.20 1,776.56 1,695.85 1,698.79 0.0M
2023-11-14 1,816.84 1,853.60 1,806.35 1,847.15 0.0M
2023-11-13 1,872.06 1,907.39 1,826.28 1,831.52 0.0M
2023-11-10 1,853.12 1,890.96 1,849.72 1,886.04 0.0M
2023-11-09 1,799.86 1,823.88 1,783.08 1,808.05 0.0M
2023-11-08 1,775.75 1,807.72 1,757.12 1,801.67 0.0M
2023-11-07 1,749.22 1,780.45 1,733.38 1,773.64 0.0M
2023-11-06 1,739.30 1,741.99 1,708.27 1,720.38 0.0M
2023-11-03 1,846.63 1,862.28 1,781.60 1,795.73 0.0M
2023-11-02 1,870.38 1,900.68 1,829.70 1,885.49 0.0M
2023-11-01 1,911.33 1,950.11 1,897.85 1,918.95 0.0M
2023-10-31 1,868.68 1,934.28 1,868.68 1,916.82 0.0M
2023-10-30 1,882.51 1,893.52 1,847.84 1,855.02 0.0M
2023-10-27 1,898.76 1,918.34 1,817.52 1,841.61 0.0M
2023-10-26 1,920.87 1,956.58 1,894.66 1,919.51 0.0M
2023-10-25 1,828.11 1,946.71 1,823.55 1,922.53 0.0M
2023-10-24 1,931.54 1,981.95 1,920.36 1,958.81 0.0M
2023-10-20 1,910.03 1,919.43 1,867.25 1,909.15 0.0M
2023-10-19 1,826.61 1,875.49 1,826.61 1,875.49 0.0M
2023-10-18 1,781.60 1,803.65 1,756.75 1,786.23 0.0M
2023-10-17 1,765.99 1,800.02 1,764.50 1,775.76 0.0M
2023-10-16 1,761.51 1,810.98 1,750.32 1,800.61 0.0M
2023-10-13 1,741.08 1,765.48 1,720.57 1,760.68 0.0M
2023-10-12 1,676.43 1,694.96 1,666.47 1,679.19 0.0M
2023-10-11 1,739.21 1,761.38 1,727.37 1,755.79 0.0M
2023-10-10 1,791.25 1,810.21 1,746.39 1,803.13 0.0M
2023-10-09 1,847.38 1,852.66 1,810.09 1,835.61 0.0M
2023-10-06 1,872.92 1,872.92 1,816.35 1,848.31 0.0M
2023-10-05 1,892.89 1,907.06 1,870.57 1,903.62 0.0M
2023-10-04 1,885.79 1,926.67 1,885.06 1,906.34 0.0M
2023-10-03 1,804.47 1,883.58 1,804.47 1,864.23 0.0M
2023-09-29 1,823.06 1,825.01 1,721.61 1,748.16 0.0M
2023-09-28 1,798.28 1,848.68 1,788.14 1,844.84 0.0M
2023-09-27 1,817.36 1,817.36 1,772.38 1,797.23 0.0M
2023-09-26 1,777.22 1,838.35 1,767.64 1,820.04 0.0M
2023-09-25 1,693.94 1,762.77 1,693.94 1,762.23 0.0M
2023-09-22 1,805.44 1,805.44 1,684.07 1,689.00 0.0M
2023-09-21 1,758.77 1,793.48 1,747.86 1,785.05 0.0M
2023-09-20 1,722.41 1,744.93 1,712.08 1,738.17 0.0M
2023-09-19 1,719.85 1,744.90 1,704.17 1,708.05 0.0M
2023-09-18 1,695.59 1,726.23 1,680.60 1,721.97 0.0M
2023-09-15 1,665.34 1,694.61 1,630.24 1,668.07 0.0M
2023-09-14 1,688.91 1,719.87 1,671.50 1,686.04 0.0M
2023-09-13 1,673.16 1,715.31 1,663.98 1,707.09 0.0M
2023-09-12 1,690.08 1,715.19 1,664.79 1,693.32 0.0M
2023-09-11 1,718.38 1,728.58 1,660.40 1,675.03 0.0M
2023-09-07 1,623.25 1,673.58 1,623.25 1,668.55 0.0M
2023-09-06 1,645.94 1,670.96 1,621.89 1,629.75 0.0M
2023-09-05 1,585.38 1,635.60 1,585.38 1,632.81 0.0M
2023-09-04 1,622.92 1,622.92 1,552.23 1,566.99 0.0M
2023-08-31 1,646.99 1,695.83 1,629.37 1,680.85 0.0M
2023-08-30 1,619.74 1,680.17 1,611.59 1,668.02 0.0M
2023-08-29 1,699.58 1,708.23 1,635.31 1,652.38 0.0M
2023-08-28 1,637.27 1,734.30 1,625.93 1,730.29 0.0M
2023-08-25 1,756.73 1,770.06 1,728.45 1,770.06 0.0M
2023-08-24 1,781.22 1,788.09 1,704.38 1,719.09 0.0M
2023-08-23 1,826.48 1,838.73 1,772.28 1,808.08 0.0M
2023-08-22 1,852.69 1,878.05 1,777.92 1,819.95 0.0M
2023-08-21 1,831.96 1,869.31 1,799.59 1,860.94 0.0M
2023-08-18 1,736.14 1,794.46 1,711.25 1,791.94 0.0M
2023-08-17 1,782.90 1,799.84 1,695.67 1,712.68 0.0M
2023-08-16 1,713.86 1,730.79 1,693.46 1,722.94 0.0M
2023-08-15 1,673.25 1,686.30 1,642.45 1,673.45 0.0M
2023-08-14 1,654.71 1,686.50 1,639.29 1,643.72 0.0M
2023-08-11 1,535.98 1,593.36 1,533.84 1,585.93 0.0M
2023-08-10 1,571.55 1,585.93 1,535.74 1,544.84 0.0M
2023-08-09 1,592.82 1,592.82 1,549.08 1,551.62 0.0M
2023-08-08 1,540.12 1,575.28 1,530.51 1,563.22 0.0M
2023-08-07 1,510.58 1,535.24 1,488.94 1,497.76 0.0M
2023-08-04 1,483.07 1,511.98 1,446.36 1,496.92 0.0M
2023-08-03 1,532.53 1,546.37 1,497.46 1,533.53 0.0M
2023-08-02 1,460.48 1,533.74 1,442.27 1,525.00 0.0M
2023-08-01 1,406.53 1,463.67 1,382.64 1,446.52 0.0M
2023-07-31 1,400.50 1,437.58 1,373.59 1,427.41 0.0M
2023-07-28 1,561.44 1,564.78 1,457.68 1,464.76 0.0M
2023-07-27 1,552.45 1,555.23 1,514.70 1,527.45 0.0M
2023-07-26 1,580.97 1,605.44 1,573.24 1,585.97 0.0M
2023-07-25 1,630.24 1,635.22 1,554.69 1,560.43 0.0M
2023-07-24 1,708.25 1,762.56 1,688.50 1,746.01 0.0M
2023-07-21 1,698.34 1,706.48 1,648.41 1,669.99 0.0M
2023-07-20 1,674.82 1,704.08 1,629.19 1,696.53 0.0M
2023-07-19 1,717.02 1,737.57 1,676.97 1,686.45 0.0M
2023-07-18 1,617.19 1,680.82 1,617.19 1,676.29 0.0M
2023-07-14 1,571.56 1,609.42 1,571.56 1,596.95 0.0M
2023-07-13 1,634.53 1,636.66 1,600.34 1,603.79 0.0M
2023-07-12 1,702.05 1,716.61 1,670.73 1,691.59 0.0M
2023-07-11 1,728.07 1,753.94 1,706.94 1,736.46 0.0M
2023-07-10 1,712.86 1,785.49 1,704.66 1,770.35 0.0M
2023-07-07 1,776.02 1,810.83 1,756.92 1,792.98 0.0M
2023-07-06 1,701.97 1,767.48 1,668.91 1,754.17 0.0M
2023-07-05 1,631.86 1,684.69 1,627.25 1,679.60 0.0M
2023-07-04 1,643.43 1,652.99 1,611.70 1,624.44 0.0M
2023-07-03 1,708.36 1,708.36 1,623.72 1,636.58 0.0M
2023-06-30 1,733.25 1,740.06 1,696.71 1,723.51 0.0M
2023-06-29 1,675.39 1,740.98 1,675.27 1,722.54 0.0M
2023-06-28 1,694.24 1,706.00 1,663.09 1,673.48 0.0M
2023-06-27 1,746.81 1,750.36 1,665.16 1,681.42 0.0M
2023-06-26 1,747.12 1,758.77 1,714.48 1,753.89 0.0M
2023-06-23 1,698.65 1,761.07 1,696.66 1,741.18 0.0M
2023-06-21 1,663.08 1,690.80 1,650.02 1,682.76 0.0M
2023-06-20 1,566.50 1,632.52 1,566.50 1,614.09 0.0M
2023-06-19 1,546.88 1,592.57 1,539.38 1,559.92 0.0M
2023-06-16 1,546.10 1,559.31 1,512.43 1,532.85 0.0M
2023-06-15 1,611.46 1,630.16 1,560.20 1,560.74 0.0M
2023-06-14 1,631.66 1,673.03 1,610.34 1,659.41 0.0M
2023-06-13 1,667.13 1,684.32 1,632.71 1,643.04 0.0M
2023-06-12 1,650.44 1,688.58 1,650.44 1,659.59 0.0M
2023-06-09 1,674.12 1,694.34 1,645.68 1,658.61 0.0M
2023-06-08 1,692.64 1,727.94 1,675.88 1,685.87 0.0M
2023-06-07 1,678.82 1,708.34 1,661.72 1,691.18 0.0M
2023-06-06 1,734.97 1,744.44 1,672.98 1,730.69 0.0M
2023-06-05 1,754.63 1,780.90 1,736.71 1,739.15 0.0M
2023-06-02 1,857.89 1,857.89 1,742.88 1,758.89 0.0M
2023-06-01 1,942.89 1,942.89 1,873.90 1,934.98 0.0M
2023-05-31 1,899.65 1,972.48 1,896.46 1,925.85 0.0M
2023-05-30 1,863.30 1,910.93 1,840.62 1,854.44 0.0M
2023-05-29 1,810.95 1,880.34 1,800.28 1,873.64 0.0M
2023-05-25 1,782.20 1,848.92 1,776.57 1,825.06 0.0M
2023-05-24 1,712.82 1,761.81 1,706.63 1,747.02 0.0M
2023-05-23 1,625.02 1,694.67 1,609.48 1,682.75 0.0M
2023-05-22 1,681.44 1,695.97 1,614.76 1,638.43 0.0M
2023-05-19 1,664.72 1,700.94 1,655.70 1,687.60 0.0M
2023-05-18 1,643.98 1,653.56 1,602.62 1,629.92 0.0M
2023-05-17 1,599.08 1,674.98 1,591.12 1,669.90 0.0M
2023-05-16 1,567.90 1,613.90 1,566.78 1,597.75 0.0M
2023-05-15 1,675.29 1,688.18 1,580.96 1,601.63 0.0M
2023-05-12 1,616.89 1,662.31 1,611.99 1,658.46 0.0M
2023-05-11 1,625.15 1,678.22 1,620.87 1,642.39 0.0M
2023-05-10 1,619.56 1,659.22 1,618.35 1,647.67 0.0M
2023-05-09 1,553.29 1,629.38 1,548.37 1,622.29 0.0M
2023-05-08 1,589.83 1,592.27 1,544.36 1,549.11 0.0M
2023-05-05 1,605.27 1,619.67 1,573.38 1,594.80 0.0M
2023-05-04 1,694.99 1,694.99 1,627.15 1,632.87 0.0M
2023-05-03 1,699.16 1,726.97 1,689.00 1,699.45 0.0M
2023-05-02 1,602.39 1,677.43 1,573.24 1,654.19 0.0M
2023-04-28 1,637.76 1,644.84 1,592.15 1,641.47 0.0M
2023-04-27 1,679.45 1,692.12 1,646.08 1,654.36 0.0M
2023-04-26 1,708.52 1,709.15 1,635.75 1,664.49 0.0M
2023-04-25 1,639.17 1,709.96 1,639.17 1,691.32 0.0M
2023-04-24 1,613.65 1,666.22 1,595.39 1,627.46 0.0M
2023-04-21 1,563.30 1,628.23 1,555.33 1,611.68 0.0M
2023-04-20 1,554.51 1,567.95 1,538.40 1,552.59 0.0M
2023-04-19 1,507.83 1,561.24 1,507.44 1,555.16 0.0M
2023-04-18 1,505.48 1,518.47 1,485.48 1,506.15 0.0M
2023-04-17 1,562.54 1,574.90 1,467.44 1,483.64 0.0M
2023-04-14 1,553.64 1,572.38 1,537.06 1,546.60 0.0M
2023-04-13 1,625.26 1,639.23 1,564.15 1,564.15 0.0M
2023-04-12 1,533.39 1,579.99 1,528.28 1,568.07 0.0M
2023-04-11 1,518.33 1,565.93 1,487.59 1,531.09 0.0M
2023-04-06 1,591.06 1,600.57 1,554.39 1,555.85 0.0M
2023-04-04 1,548.39 1,589.42 1,548.39 1,564.03 0.0M
2023-04-03 1,529.10 1,560.63 1,511.38 1,536.89 0.0M
2023-03-31 1,496.35 1,531.08 1,470.35 1,523.78 0.0M
2023-03-30 1,558.24 1,595.76 1,539.07 1,544.31 0.0M
2023-03-29 1,536.35 1,577.30 1,516.67 1,564.08 0.0M
2023-03-28 1,661.93 1,679.47 1,620.15 1,636.75 0.0M
2023-03-27 1,617.02 1,688.32 1,617.02 1,677.65 0.0M
2023-03-24 1,606.42 1,622.45 1,567.71 1,608.22 0.0M
2023-03-23 1,681.41 1,693.57 1,588.04 1,588.68 0.0M
2023-03-22 1,708.22 1,708.22 1,642.42 1,688.67 0.0M
2023-03-21 1,769.33 1,792.37 1,726.53 1,736.08 0.0M
2023-03-20 1,729.23 1,811.35 1,717.93 1,780.12 0.0M
2023-03-17 1,727.73 1,755.50 1,680.32 1,704.50 0.0M
2023-03-16 1,787.02 1,793.87 1,733.59 1,777.65 0.0M
2023-03-15 1,754.92 1,758.82 1,701.87 1,736.62 0.0M
2023-03-14 1,746.59 1,825.45 1,721.39 1,804.30 0.0M
2023-03-13 1,781.36 1,782.27 1,694.09 1,725.12 0.0M
2023-03-10 1,768.65 1,816.07 1,753.66 1,805.24 0.0M
2023-03-09 1,662.94 1,703.34 1,650.62 1,701.11 0.0M
2023-03-08 1,625.69 1,676.59 1,623.36 1,662.65 0.0M
2023-03-07 1,569.04 1,608.03 1,492.84 1,578.30 0.0M
2023-03-06 1,588.97 1,601.90 1,550.55 1,566.70 0.0M
2023-03-03 1,551.88 1,587.28 1,539.86 1,564.98 0.0M
2023-03-02 1,614.30 1,624.73 1,583.69 1,603.41 0.0M
2023-03-01 1,748.17 1,748.17 1,565.74 1,577.17 0.0M
2023-02-28 1,700.18 1,756.11 1,674.16 1,754.79 0.0M
2023-02-27 1,721.96 1,730.03 1,671.96 1,709.16 0.0M
2023-02-24 1,645.04 1,691.45 1,639.75 1,691.45 0.0M
2023-02-23 1,643.08 1,643.29 1,581.66 1,617.63 0.0M
2023-02-22 1,608.95 1,635.16 1,589.12 1,630.38 0.0M
2023-02-21 1,531.12 1,590.09 1,518.54 1,587.83 0.0M
2023-02-20 1,566.92 1,580.16 1,511.08 1,527.62 0.0M
2023-02-17 1,519.21 1,561.72 1,501.01 1,559.69 0.0M
2023-02-16 1,530.21 1,539.60 1,463.24 1,517.51 0.0M
2023-02-15 1,505.02 1,567.20 1,502.84 1,549.24 0.0M
2023-02-14 1,486.27 1,512.23 1,484.86 1,510.10 0.0M
2023-02-13 1,539.38 1,555.12 1,484.76 1,495.81 0.0M
2023-02-10 1,446.36 1,507.30 1,441.57 1,503.20 0.0M
2023-02-09 1,502.94 1,502.94 1,429.47 1,430.05 0.0M
2023-02-08 1,469.35 1,499.78 1,448.49 1,481.39 0.0M
2023-02-07 1,470.64 1,473.01 1,429.38 1,463.92 0.0M
2023-02-06 1,461.55 1,499.33 1,460.74 1,481.52 0.0M
2023-02-03 1,381.00 1,431.02 1,378.62 1,406.21 0.0M
2023-02-02 1,315.74 1,366.70 1,313.66 1,363.13 0.0M
2023-02-01 1,381.84 1,401.69 1,342.43 1,343.66 0.0M
2023-01-31 1,348.41 1,422.01 1,335.65 1,394.58 0.0M
2023-01-30 1,295.30 1,378.71 1,290.64 1,368.56 0.0M
2023-01-27 1,292.90 1,304.73 1,277.26 1,277.26 0.0M
2023-01-26 1,336.33 1,343.68 1,299.76 1,299.76 0.0M
2023-01-20 1,423.39 1,426.48 1,377.14 1,381.49 0.0M
2023-01-19 1,474.12 1,482.02 1,433.49 1,449.34 0.0M
2023-01-18 1,457.95 1,476.99 1,431.19 1,438.27 0.0M
2023-01-17 1,441.03 1,473.78 1,419.39 1,448.71 0.0M
2023-01-16 1,406.35 1,458.16 1,398.04 1,434.39 0.0M
2023-01-13 1,443.95 1,461.16 1,411.99 1,418.32 0.0M
2023-01-12 1,428.25 1,486.33 1,413.38 1,449.77 0.0M
2023-01-11 1,452.46 1,466.04 1,412.21 1,449.98 0.0M
2023-01-10 1,462.66 1,493.40 1,458.28 1,468.97 0.0M
2023-01-09 1,477.87 1,496.73 1,445.79 1,459.74 0.0M
2023-01-06 1,474.85 1,538.16 1,470.57 1,519.84 0.0M
2023-01-05 1,477.63 1,523.57 1,457.07 1,507.56 0.0M
2023-01-04 1,639.92 1,657.53 1,554.56 1,554.56 0.0M
2023-01-03 1,775.97 1,821.53 1,653.83 1,667.74 0.0M