HSI Covered Call (HSICC)

HSICC
🏛️ 香港 →
5,663.76
最后更新: 2025-09-30
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 4,423.72 4,434.29 4,410.25 4,428.41 0.0M
2023-12-28 4,321.58 4,434.96 4,321.58 4,424.45 0.0M
2023-12-27 4,281.42 4,325.47 4,267.00 4,314.20 0.0M
2023-12-22 4,320.71 4,352.83 4,222.67 4,239.58 0.0M
2023-12-21 4,263.69 4,311.26 4,263.69 4,305.45 0.0M
2023-12-20 4,304.27 4,320.48 4,284.52 4,299.65 0.0M
2023-12-19 4,276.65 4,285.83 4,248.69 4,271.41 0.0M
2023-12-18 4,294.73 4,305.08 4,280.76 4,294.05 0.0M
2023-12-15 4,285.77 4,333.49 4,284.15 4,315.07 0.0M
2023-12-14 4,252.98 4,270.80 4,221.18 4,237.97 0.0M
2023-12-13 4,206.99 4,216.39 4,179.52 4,197.88 0.0M
2023-12-12 4,181.32 4,233.19 4,176.87 4,224.29 0.0M
2023-12-11 4,166.39 4,200.77 4,132.31 4,185.09 0.0M
2023-12-08 4,217.46 4,233.45 4,192.27 4,210.24 0.0M
2023-12-07 4,209.65 4,214.89 4,166.83 4,209.34 0.0M
2023-12-06 4,180.79 4,250.65 4,177.39 4,228.38 0.0M
2023-12-05 4,242.41 4,242.41 4,177.55 4,199.20 0.0M
2023-12-04 4,285.43 4,295.71 4,249.62 4,251.69 0.0M
2023-12-01 4,303.01 4,306.46 4,276.68 4,279.01 0.0M
2023-11-30 4,276.18 4,309.28 4,273.45 4,309.28 0.0M
2023-11-29 4,369.37 4,375.88 4,263.54 4,291.77 0.0M
2023-11-28 4,382.44 4,396.11 4,364.56 4,376.81 0.0M
2023-11-27 4,388.64 4,393.52 4,365.95 4,386.13 0.0M
2023-11-24 4,396.34 4,398.48 4,380.20 4,381.68 0.0M
2023-11-23 4,373.00 4,425.18 4,361.86 4,421.18 0.0M
2023-11-22 4,379.36 4,398.38 4,367.29 4,391.07 0.0M
2023-11-21 4,387.11 4,403.92 4,345.61 4,382.05 0.0M
2023-11-20 4,351.09 4,385.10 4,347.15 4,383.35 0.0M
2023-11-17 4,352.35 4,362.89 4,326.80 4,335.90 0.0M
2023-11-16 4,360.97 4,392.71 4,339.91 4,372.43 0.0M
2023-11-15 4,364.04 4,408.74 4,353.34 4,388.14 0.0M
2023-11-14 4,323.77 4,347.02 4,315.14 4,325.97 0.0M
2023-11-13 4,308.88 4,329.44 4,281.12 4,317.73 0.0M
2023-11-10 4,311.76 4,311.76 4,283.21 4,289.70 0.0M
2023-11-09 4,318.03 4,341.73 4,314.30 4,334.92 0.0M
2023-11-08 4,330.47 4,368.08 4,319.27 4,332.44 0.0M
2023-11-07 4,321.44 4,364.08 4,315.15 4,339.43 0.0M
2023-11-06 4,361.67 4,377.76 4,333.99 4,356.72 0.0M
2023-11-03 4,295.93 4,343.79 4,282.47 4,324.77 0.0M
2023-11-02 4,269.79 4,300.85 4,261.34 4,266.81 0.0M
2023-11-01 4,245.54 4,256.52 4,225.05 4,248.16 0.0M
2023-10-31 4,260.27 4,278.20 4,229.30 4,242.03 0.0M
2023-10-30 4,230.00 4,277.61 4,229.51 4,277.61 0.0M
2023-10-27 4,206.80 4,256.87 4,186.65 4,248.70 0.0M
2023-10-26 4,182.20 4,198.90 4,149.78 4,175.93 0.0M
2023-10-25 4,228.47 4,230.13 4,163.60 4,177.09 0.0M
2023-10-24 4,167.95 4,183.04 4,132.76 4,158.21 0.0M
2023-10-20 4,181.18 4,199.64 4,169.84 4,180.97 0.0M
2023-10-19 4,225.25 4,225.25 4,195.91 4,196.89 0.0M
2023-10-18 4,233.52 4,256.09 4,220.34 4,229.48 0.0M
2023-10-17 4,252.83 4,254.25 4,214.76 4,229.93 0.0M
2023-10-16 4,232.85 4,241.33 4,201.72 4,215.68 0.0M
2023-10-13 4,157.77 4,246.48 4,157.74 4,230.69 0.0M
2023-10-12 4,222.67 4,260.10 4,217.36 4,230.88 0.0M
2023-10-11 4,219.13 4,248.46 4,205.10 4,222.74 0.0M
2023-10-10 4,204.52 4,233.14 4,163.32 4,182.35 0.0M
2023-10-09 4,180.19 4,197.72 4,171.57 4,182.27 0.0M
2023-10-06 4,165.80 4,191.55 4,162.61 4,174.54 0.0M
2023-10-05 4,138.97 4,156.56 4,135.43 4,141.83 0.0M
2023-10-04 4,133.77 4,144.48 4,116.40 4,130.77 0.0M
2023-10-03 4,157.58 4,161.63 4,130.07 4,149.54 0.0M
2023-09-29 4,171.93 4,227.36 4,168.33 4,197.08 0.0M
2023-09-28 4,213.36 4,213.36 4,150.46 4,155.14 0.0M
2023-09-27 4,190.83 4,221.38 4,187.08 4,212.03 0.0M
2023-09-26 4,234.53 4,234.53 4,156.85 4,176.88 0.0M
2023-09-25 4,292.91 4,293.25 4,237.40 4,237.96 0.0M
2023-09-22 4,206.78 4,309.57 4,200.85 4,304.73 0.0M
2023-09-21 4,250.66 4,255.25 4,211.07 4,218.85 0.0M
2023-09-20 4,274.39 4,289.86 4,256.27 4,266.97 0.0M
2023-09-19 4,270.32 4,287.62 4,252.12 4,286.48 0.0M
2023-09-18 4,300.32 4,303.38 4,262.54 4,271.27 0.0M
2023-09-15 4,304.40 4,334.04 4,283.07 4,311.29 0.0M
2023-09-14 4,292.02 4,303.86 4,262.34 4,283.79 0.0M
2023-09-13 4,296.68 4,304.50 4,263.24 4,273.34 0.0M
2023-09-12 4,263.05 4,290.48 4,246.08 4,269.67 0.0M
2023-09-11 4,254.11 4,285.76 4,234.02 4,275.07 0.0M
2023-09-07 4,310.65 4,312.27 4,284.39 4,291.96 0.0M
2023-09-06 4,317.01 4,328.34 4,292.26 4,321.59 0.0M
2023-09-05 4,311.97 4,341.14 4,301.46 4,316.56 0.0M
2023-09-04 4,340.85 4,359.53 4,323.64 4,351.06 0.0M
2023-08-31 4,316.66 4,332.93 4,288.70 4,303.92 0.0M
2023-08-30 4,352.02 4,367.88 4,295.45 4,308.65 0.0M
2023-08-29 4,251.78 4,331.32 4,251.78 4,308.69 0.0M
2023-08-28 4,325.05 4,325.05 4,222.25 4,226.33 0.0M
2023-08-25 4,200.63 4,226.21 4,185.45 4,185.45 0.0M
2023-08-24 4,198.61 4,259.02 4,182.64 4,244.62 0.0M
2023-08-23 4,152.41 4,194.82 4,132.99 4,159.24 0.0M
2023-08-22 4,139.25 4,185.94 4,096.17 4,146.20 0.0M
2023-08-21 4,141.48 4,162.70 4,098.71 4,106.87 0.0M
2023-08-18 4,243.57 4,269.16 4,179.05 4,182.30 0.0M
2023-08-17 4,198.72 4,282.08 4,169.60 4,266.17 0.0M
2023-08-16 4,276.83 4,292.30 4,253.48 4,267.03 0.0M
2023-08-15 4,349.45 4,356.66 4,306.69 4,322.23 0.0M
2023-08-14 4,337.84 4,366.58 4,313.90 4,361.96 0.0M
2023-08-11 4,473.19 4,473.19 4,415.22 4,422.49 0.0M
2023-08-10 4,425.40 4,460.83 4,410.32 4,450.94 0.0M
2023-08-09 4,418.44 4,452.27 4,412.10 4,450.89 0.0M
2023-08-08 4,459.47 4,465.94 4,421.91 4,435.54 0.0M
2023-08-07 4,469.02 4,493.60 4,457.22 4,491.19 0.0M
2023-08-04 4,507.87 4,521.70 4,470.16 4,484.79 0.0M
2023-08-03 4,456.38 4,494.35 4,450.73 4,462.28 0.0M
2023-08-02 4,520.78 4,541.09 4,465.17 4,474.75 0.0M
2023-08-01 4,538.04 4,563.27 4,513.32 4,534.60 0.0M
2023-07-31 4,547.42 4,557.63 4,517.19 4,526.40 0.0M
2023-07-28 4,432.03 4,524.80 4,428.68 4,510.69 0.0M
2023-07-27 4,467.75 4,497.00 4,441.34 4,488.19 0.0M
2023-07-26 4,454.66 4,477.92 4,451.87 4,467.22 0.0M
2023-07-25 4,447.58 4,467.07 4,433.78 4,457.38 0.0M
2023-07-24 4,399.71 4,418.87 4,359.15 4,378.82 0.0M
2023-07-21 4,411.08 4,435.92 4,403.18 4,433.06 0.0M
2023-07-20 4,413.78 4,433.53 4,399.88 4,404.96 0.0M
2023-07-19 4,392.67 4,413.50 4,369.68 4,413.27 0.0M
2023-07-18 4,426.49 4,426.55 4,401.43 4,409.84 0.0M
2023-07-14 4,434.43 4,439.38 4,410.22 4,438.14 0.0M
2023-07-13 4,416.53 4,433.31 4,404.53 4,422.78 0.0M
2023-07-12 4,369.53 4,380.14 4,353.81 4,375.94 0.0M
2023-07-11 4,340.12 4,364.03 4,326.76 4,345.74 0.0M
2023-07-10 4,351.71 4,353.33 4,298.29 4,308.23 0.0M
2023-07-07 4,299.53 4,314.94 4,272.29 4,287.96 0.0M
2023-07-06 4,368.30 4,378.92 4,305.48 4,315.85 0.0M
2023-07-05 4,414.15 4,441.07 4,401.92 4,406.22 0.0M
2023-07-04 4,422.64 4,448.88 4,402.99 4,434.81 0.0M
2023-07-03 4,399.08 4,430.27 4,396.75 4,422.06 0.0M
2023-06-30 4,362.91 4,396.58 4,359.54 4,380.54 0.0M
2023-06-29 4,406.48 4,406.48 4,353.26 4,379.11 0.0M
2023-06-28 4,381.61 4,419.24 4,365.57 4,408.20 0.0M
2023-06-27 4,353.11 4,413.54 4,353.11 4,364.94 0.0M
2023-06-26 4,325.43 4,368.06 4,323.92 4,352.24 0.0M
2023-06-23 4,304.79 4,375.42 4,265.19 4,341.85 0.0M
2023-06-21 4,251.13 4,378.01 4,245.89 4,338.65 0.0M
2023-06-20 4,372.69 4,381.56 4,297.82 4,321.88 0.0M
2023-06-19 4,455.52 4,464.11 4,348.32 4,393.81 0.0M
2023-06-16 4,445.36 4,499.87 4,435.99 4,474.13 0.0M
2023-06-15 4,366.25 4,424.66 4,354.21 4,424.40 0.0M
2023-06-14 4,353.81 4,384.20 4,317.05 4,329.73 0.0M
2023-06-13 4,344.80 4,393.62 4,334.27 4,356.30 0.0M
2023-06-12 4,346.40 4,370.16 4,319.19 4,362.86 0.0M
2023-06-09 4,363.43 4,384.91 4,335.03 4,345.37 0.0M
2023-06-08 4,339.20 4,367.46 4,303.68 4,350.84 0.0M
2023-06-07 4,347.16 4,366.43 4,323.02 4,342.33 0.0M
2023-06-06 4,332.87 4,403.47 4,319.78 4,341.45 0.0M
2023-06-05 4,324.95 4,365.21 4,304.59 4,339.39 0.0M
2023-06-02 4,282.26 4,325.05 4,275.78 4,316.68 0.0M
2023-06-01 4,221.80 4,258.96 4,217.83 4,224.47 0.0M
2023-05-31 4,250.57 4,250.57 4,188.54 4,219.62 0.0M
2023-05-30 4,270.81 4,292.27 4,224.02 4,276.18 0.0M
2023-05-29 4,331.74 4,338.00 4,258.48 4,265.68 0.0M
2023-05-25 4,337.00 4,349.34 4,281.77 4,310.48 0.0M
2023-05-24 4,422.18 4,431.94 4,377.72 4,393.04 0.0M
2023-05-23 4,496.91 4,514.62 4,442.47 4,456.58 0.0M
2023-05-22 4,462.38 4,513.56 4,446.38 4,496.57 0.0M
2023-05-19 4,452.11 4,479.14 4,431.78 4,452.97 0.0M
2023-05-18 4,495.82 4,514.98 4,480.12 4,496.13 0.0M
2023-05-17 4,521.27 4,526.46 4,459.14 4,467.46 0.0M
2023-05-16 4,528.46 4,541.22 4,509.40 4,525.10 0.0M
2023-05-15 4,466.06 4,528.32 4,452.21 4,514.96 0.0M
2023-05-12 4,492.65 4,499.48 4,462.48 4,469.22 0.0M
2023-05-11 4,486.66 4,496.01 4,455.05 4,482.00 0.0M
2023-05-10 4,488.64 4,489.79 4,466.50 4,478.41 0.0M
2023-05-09 4,504.89 4,523.77 4,460.61 4,489.08 0.0M
2023-05-08 4,524.58 4,556.61 4,501.94 4,523.90 0.0M
2023-05-05 4,492.50 4,513.79 4,474.02 4,498.44 0.0M
2023-05-04 4,461.98 4,489.06 4,454.83 4,481.06 0.0M
2023-05-03 4,454.50 4,455.87 4,426.76 4,455.64 0.0M
2023-05-02 4,528.08 4,550.43 4,454.08 4,478.32 0.0M
2023-04-28 4,483.85 4,506.62 4,464.95 4,474.82 0.0M
2023-04-27 4,434.43 4,471.85 4,423.77 4,463.71 0.0M
2023-04-26 4,392.89 4,476.55 4,392.89 4,444.59 0.0M
2023-04-25 4,474.03 4,474.03 4,392.60 4,412.78 0.0M
2023-04-24 4,503.64 4,513.74 4,435.99 4,483.66 0.0M
2023-04-21 4,530.54 4,538.77 4,478.88 4,500.26 0.0M
2023-04-20 4,534.37 4,546.29 4,526.00 4,536.99 0.0M
2023-04-19 4,546.64 4,551.76 4,523.26 4,532.44 0.0M
2023-04-18 4,550.17 4,558.12 4,532.95 4,551.96 0.0M
2023-04-17 4,514.35 4,556.76 4,505.29 4,551.27 0.0M
2023-04-14 4,505.65 4,519.45 4,499.06 4,514.23 0.0M
2023-04-13 4,446.99 4,500.43 4,432.70 4,500.43 0.0M
2023-04-12 4,495.19 4,507.32 4,474.79 4,486.57 0.0M
2023-04-11 4,492.07 4,527.31 4,473.35 4,497.68 0.0M
2023-04-06 4,454.99 4,483.27 4,443.06 4,483.04 0.0M
2023-04-04 4,464.52 4,472.68 4,443.98 4,465.81 0.0M
2023-04-03 4,472.53 4,481.14 4,450.61 4,474.71 0.0M
2023-03-31 4,468.63 4,499.74 4,451.07 4,460.52 0.0M
2023-03-30 4,423.85 4,449.73 4,408.74 4,449.73 0.0M
2023-03-29 4,398.23 4,410.82 4,389.40 4,401.17 0.0M
2023-03-28 4,340.51 4,361.89 4,310.52 4,353.05 0.0M
2023-03-27 4,342.93 4,359.71 4,295.15 4,304.67 0.0M
2023-03-24 4,345.99 4,370.71 4,336.89 4,349.53 0.0M
2023-03-23 4,291.55 4,361.01 4,286.51 4,359.46 0.0M
2023-03-22 4,271.54 4,312.30 4,271.54 4,290.47 0.0M
2023-03-21 4,209.67 4,235.49 4,184.95 4,228.67 0.0M
2023-03-20 4,239.60 4,244.72 4,144.32 4,178.93 0.0M
2023-03-17 4,248.49 4,272.91 4,228.07 4,260.45 0.0M
2023-03-16 4,204.97 4,234.19 4,188.12 4,209.47 0.0M
2023-03-15 4,267.02 4,283.38 4,241.42 4,255.87 0.0M
2023-03-14 4,246.63 4,264.40 4,183.63 4,203.96 0.0M
2023-03-13 4,238.87 4,285.71 4,230.35 4,277.77 0.0M
2023-03-10 4,252.33 4,268.70 4,212.52 4,221.41 0.0M
2023-03-09 4,319.72 4,331.08 4,299.89 4,305.78 0.0M
2023-03-08 4,329.37 4,333.80 4,297.40 4,313.63 0.0M
2023-03-07 4,355.20 4,388.76 4,335.45 4,354.34 0.0M
2023-03-06 4,357.67 4,376.60 4,325.47 4,356.49 0.0M
2023-03-03 4,355.76 4,360.64 4,325.41 4,347.51 0.0M
2023-03-02 4,340.25 4,347.42 4,319.45 4,329.59 0.0M
2023-03-01 4,291.68 4,350.93 4,279.94 4,340.03 0.0M
2023-02-28 4,295.99 4,315.10 4,266.43 4,271.80 0.0M
2023-02-27 4,270.80 4,313.27 4,256.62 4,282.97 0.0M
2023-02-24 4,343.54 4,343.54 4,296.89 4,297.05 0.0M
2023-02-23 4,367.45 4,423.86 4,364.70 4,370.34 0.0M
2023-02-22 4,409.36 4,427.72 4,369.21 4,385.70 0.0M
2023-02-21 4,470.41 4,495.30 4,402.72 4,408.17 0.0M
2023-02-20 4,442.11 4,501.20 4,424.14 4,483.86 0.0M
2023-02-17 4,500.99 4,514.18 4,444.63 4,447.54 0.0M
2023-02-16 4,492.94 4,562.38 4,481.02 4,501.84 0.0M
2023-02-15 4,519.51 4,524.36 4,447.40 4,464.80 0.0M
2023-02-14 4,541.22 4,542.89 4,513.02 4,522.26 0.0M
2023-02-13 4,476.93 4,540.27 4,457.87 4,527.34 0.0M
2023-02-10 4,592.29 4,592.30 4,523.51 4,529.92 0.0M
2023-02-09 4,526.17 4,601.74 4,526.17 4,597.77 0.0M
2023-02-08 4,546.75 4,569.13 4,523.36 4,546.69 0.0M
2023-02-07 4,547.70 4,577.83 4,535.67 4,544.16 0.0M
2023-02-06 4,536.79 4,543.89 4,501.82 4,527.29 0.0M
2023-02-03 4,610.31 4,617.78 4,561.60 4,598.01 0.0M
2023-02-02 4,664.86 4,670.31 4,625.82 4,628.70 0.0M
2023-02-01 4,625.93 4,641.97 4,586.68 4,641.54 0.0M
2023-01-31 4,635.53 4,656.82 4,572.69 4,605.93 0.0M
2023-01-30 4,866.59 4,870.68 4,627.49 4,627.49 0.0M
2023-01-27 4,872.09 4,889.96 4,840.37 4,887.13 0.0M
2023-01-26 4,810.60 4,858.29 4,802.21 4,858.29 0.0M
2023-01-20 4,702.05 4,736.06 4,672.00 4,734.95 0.0M
2023-01-19 4,601.22 4,672.90 4,586.06 4,649.04 0.0M
2023-01-18 4,667.62 4,718.23 4,655.42 4,655.42 0.0M
2023-01-17 4,660.02 4,691.72 4,606.37 4,691.72 0.0M
2023-01-16 4,693.50 4,717.75 4,630.03 4,671.19 0.0M
2023-01-13 4,676.46 4,704.83 4,650.00 4,669.28 0.0M
2023-01-12 4,654.47 4,676.76 4,566.09 4,663.24 0.0M
2023-01-11 4,715.28 4,764.74 4,584.51 4,609.61 0.0M
2023-01-10 4,699.86 4,700.45 4,652.39 4,685.77 0.0M
2023-01-09 4,675.75 4,718.49 4,658.71 4,699.21 0.0M
2023-01-06 4,636.33 4,662.53 4,559.28 4,605.50 0.0M
2023-01-05 4,623.64 4,669.46 4,565.69 4,601.13 0.0M
2023-01-04 4,587.22 4,659.82 4,566.10 4,606.55 0.0M
2023-01-03 4,505.85 4,582.82 4,456.22 4,554.63 0.0M