HSI NTR Covered Call (HSINCC)

HSINCC
🏛️ 香港 →
11,419.03
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 8,359.30 8,379.28 8,333.84 8,368.16 0.0M
2023-12-28 8,165.65 8,379.90 8,165.65 8,360.03 0.0M
2023-12-27 8,089.77 8,173.02 8,062.54 8,151.72 0.0M
2023-12-22 8,164.01 8,224.71 7,978.77 8,010.73 0.0M
2023-12-21 8,056.28 8,146.16 8,056.28 8,135.18 0.0M
2023-12-20 8,132.96 8,163.59 8,095.63 8,124.24 0.0M
2023-12-19 8,071.82 8,089.14 8,019.04 8,061.92 0.0M
2023-12-18 8,105.94 8,125.47 8,079.58 8,104.66 0.0M
2023-12-15 8,089.03 8,179.10 8,085.96 8,144.33 0.0M
2023-12-14 8,027.14 8,060.76 7,967.12 7,998.81 0.0M
2023-12-13 7,940.34 7,958.07 7,888.49 7,923.14 0.0M
2023-12-12 7,891.89 7,989.79 7,883.48 7,972.99 0.0M
2023-12-11 7,863.51 7,928.38 7,799.18 7,898.80 0.0M
2023-12-08 7,959.90 7,990.08 7,912.35 7,946.26 0.0M
2023-12-07 7,944.76 7,954.65 7,863.95 7,944.17 0.0M
2023-12-06 7,890.30 8,022.14 7,883.88 7,980.12 0.0M
2023-12-05 8,006.60 8,006.60 7,884.19 7,925.05 0.0M
2023-12-04 8,087.79 8,107.18 8,020.19 8,024.11 0.0M
2023-12-01 8,119.98 8,126.48 8,070.28 8,074.69 0.0M
2023-11-30 8,069.35 8,131.80 8,064.19 8,131.80 0.0M
2023-11-29 8,244.76 8,257.06 8,045.07 8,098.34 0.0M
2023-11-28 8,268.67 8,294.47 8,234.95 8,258.05 0.0M
2023-11-27 8,279.90 8,289.10 8,237.08 8,275.15 0.0M
2023-11-24 8,294.41 8,298.46 8,263.97 8,266.75 0.0M
2023-11-23 8,250.38 8,348.82 8,229.37 8,341.28 0.0M
2023-11-22 8,260.37 8,296.23 8,237.59 8,282.44 0.0M
2023-11-21 8,274.98 8,306.69 8,196.70 8,265.43 0.0M
2023-11-20 8,207.04 8,271.19 8,199.61 8,267.90 0.0M
2023-11-17 8,206.84 8,226.71 8,158.65 8,175.82 0.0M
2023-11-16 8,223.08 8,282.94 8,183.37 8,244.70 0.0M
2023-11-15 8,228.13 8,312.40 8,207.96 8,273.56 0.0M
2023-11-14 8,152.20 8,196.05 8,135.94 8,156.36 0.0M
2023-11-13 8,124.12 8,162.89 8,071.80 8,140.81 0.0M
2023-11-10 8,129.55 8,129.55 8,075.73 8,087.98 0.0M
2023-11-09 8,141.39 8,186.08 8,134.35 8,173.23 0.0M
2023-11-08 8,155.44 8,226.26 8,134.34 8,159.14 0.0M
2023-11-07 8,138.42 8,218.73 8,126.59 8,172.31 0.0M
2023-11-06 8,214.18 8,244.48 8,162.06 8,204.86 0.0M
2023-11-03 8,086.27 8,176.36 8,060.92 8,140.56 0.0M
2023-11-02 8,037.05 8,095.53 8,021.15 8,031.44 0.0M
2023-11-01 7,991.07 8,011.73 7,952.50 7,996.00 0.0M
2023-10-31 8,018.78 8,052.54 7,960.50 7,984.45 0.0M
2023-10-30 7,961.82 8,051.42 7,960.90 8,051.42 0.0M
2023-10-27 7,918.15 8,012.39 7,880.22 7,997.01 0.0M
2023-10-26 7,871.84 7,903.28 7,810.83 7,860.04 0.0M
2023-10-25 7,958.94 7,962.06 7,836.83 7,862.22 0.0M
2023-10-24 7,845.03 7,873.42 7,778.78 7,826.70 0.0M
2023-10-20 7,869.92 7,904.67 7,848.59 7,869.53 0.0M
2023-10-19 7,952.88 7,952.88 7,897.64 7,899.49 0.0M
2023-10-18 7,968.44 8,010.92 7,943.63 7,960.84 0.0M
2023-10-17 8,004.16 8,006.81 7,932.49 7,961.04 0.0M
2023-10-16 7,966.55 7,982.51 7,907.96 7,934.23 0.0M
2023-10-13 7,825.24 7,992.20 7,825.18 7,962.48 0.0M
2023-10-12 7,947.38 8,017.84 7,937.40 7,962.83 0.0M
2023-10-11 7,940.73 7,995.92 7,914.31 7,947.52 0.0M
2023-10-10 7,913.22 7,967.08 7,835.68 7,871.50 0.0M
2023-10-09 7,867.43 7,900.43 7,851.20 7,871.34 0.0M
2023-10-06 7,840.35 7,888.81 7,834.36 7,856.81 0.0M
2023-10-05 7,789.85 7,822.97 7,783.19 7,795.24 0.0M
2023-10-04 7,780.07 7,800.22 7,747.37 7,774.42 0.0M
2023-10-03 7,824.71 7,832.34 7,772.94 7,809.57 0.0M
2023-09-29 7,851.71 7,956.04 7,844.94 7,899.04 0.0M
2023-09-28 7,929.68 7,929.68 7,811.32 7,820.12 0.0M
2023-09-27 7,887.29 7,944.79 7,880.22 7,927.18 0.0M
2023-09-26 7,969.54 7,969.54 7,823.34 7,861.03 0.0M
2023-09-25 8,079.40 8,080.04 7,974.93 7,975.99 0.0M
2023-09-22 7,916.99 8,110.43 7,905.83 8,101.32 0.0M
2023-09-21 7,998.51 8,007.16 7,924.03 7,938.67 0.0M
2023-09-20 8,043.17 8,072.28 8,009.08 8,029.22 0.0M
2023-09-19 8,035.52 8,068.06 8,001.27 8,065.93 0.0M
2023-09-18 8,091.97 8,097.72 8,020.87 8,037.30 0.0M
2023-09-15 8,098.28 8,154.04 8,058.16 8,111.24 0.0M
2023-09-14 8,074.93 8,097.19 8,019.08 8,059.44 0.0M
2023-09-13 8,082.25 8,096.97 8,019.35 8,038.35 0.0M
2023-09-12 8,019.00 8,070.60 7,987.07 8,031.46 0.0M
2023-09-11 7,998.16 8,057.65 7,960.38 8,037.56 0.0M
2023-09-07 8,095.88 8,098.92 8,046.57 8,060.78 0.0M
2023-09-06 8,097.88 8,119.14 8,051.47 8,106.49 0.0M
2023-09-05 8,088.44 8,143.15 8,068.72 8,097.03 0.0M
2023-09-04 8,142.14 8,177.19 8,109.86 8,161.29 0.0M
2023-08-31 8,081.56 8,112.01 8,029.22 8,057.70 0.0M
2023-08-30 8,146.34 8,176.02 8,040.44 8,065.15 0.0M
2023-08-29 7,958.36 8,107.23 7,958.36 8,064.87 0.0M
2023-08-28 8,090.55 8,090.55 7,898.25 7,905.89 0.0M
2023-08-25 7,856.58 7,904.42 7,828.19 7,828.19 0.0M
2023-08-24 7,852.03 7,965.00 7,822.17 7,938.06 0.0M
2023-08-23 7,765.62 7,844.94 7,729.31 7,778.39 0.0M
2023-08-22 7,739.81 7,827.12 7,659.26 7,752.81 0.0M
2023-08-21 7,743.97 7,783.67 7,664.00 7,679.27 0.0M
2023-08-18 7,934.88 7,982.72 7,814.23 7,820.31 0.0M
2023-08-17 7,851.02 8,006.88 7,796.56 7,977.13 0.0M
2023-08-16 7,997.06 8,026.00 7,953.41 7,978.73 0.0M
2023-08-15 8,132.85 8,146.34 8,052.90 8,081.96 0.0M
2023-08-14 8,111.15 8,164.88 8,066.38 8,156.25 0.0M
2023-08-11 8,363.64 8,363.64 8,255.24 8,268.84 0.0M
2023-08-10 8,273.66 8,339.90 8,245.47 8,321.41 0.0M
2023-08-09 8,252.11 8,315.29 8,240.26 8,312.71 0.0M
2023-08-08 8,328.73 8,340.81 8,258.58 8,284.04 0.0M
2023-08-07 8,346.56 8,392.48 8,324.53 8,387.98 0.0M
2023-08-04 8,419.13 8,444.96 8,348.69 8,376.03 0.0M
2023-08-03 8,322.96 8,393.87 8,312.40 8,333.97 0.0M
2023-08-02 8,443.24 8,481.18 8,339.38 8,357.27 0.0M
2023-08-01 8,475.47 8,522.60 8,429.30 8,469.05 0.0M
2023-07-31 8,493.00 8,512.06 8,436.54 8,453.73 0.0M
2023-07-28 8,277.48 8,450.74 8,271.23 8,424.40 0.0M
2023-07-27 8,344.20 8,398.82 8,294.88 8,382.37 0.0M
2023-07-26 8,319.74 8,363.19 8,314.53 8,343.20 0.0M
2023-07-25 8,304.99 8,341.39 8,279.21 8,323.28 0.0M
2023-07-24 8,215.61 8,251.38 8,139.87 8,176.59 0.0M
2023-07-21 8,235.88 8,282.26 8,221.12 8,276.92 0.0M
2023-07-20 8,240.92 8,277.80 8,214.97 8,224.44 0.0M
2023-07-19 8,201.50 8,240.40 8,158.58 8,239.97 0.0M
2023-07-18 8,264.66 8,264.76 8,217.85 8,233.55 0.0M
2023-07-14 8,279.48 8,288.72 8,234.26 8,286.40 0.0M
2023-07-13 8,246.05 8,277.39 8,223.65 8,257.72 0.0M
2023-07-12 8,158.30 8,178.11 8,128.94 8,170.27 0.0M
2023-07-11 8,101.98 8,146.60 8,077.04 8,112.47 0.0M
2023-07-10 8,123.60 8,126.64 8,023.89 8,042.45 0.0M
2023-07-07 8,026.21 8,054.96 7,975.35 8,004.60 0.0M
2023-07-06 8,153.39 8,173.22 8,036.15 8,055.50 0.0M
2023-07-05 8,181.08 8,230.97 8,158.41 8,166.38 0.0M
2023-07-04 8,189.69 8,238.26 8,153.29 8,212.22 0.0M
2023-07-03 8,146.05 8,203.81 8,141.73 8,188.61 0.0M
2023-06-30 8,076.73 8,139.05 8,070.49 8,109.36 0.0M
2023-06-29 8,156.30 8,156.30 8,057.79 8,105.63 0.0M
2023-06-28 8,110.27 8,179.91 8,080.58 8,159.48 0.0M
2023-06-27 8,057.51 8,169.37 8,057.51 8,079.41 0.0M
2023-06-26 8,006.28 8,085.19 8,003.48 8,055.90 0.0M
2023-06-23 7,965.81 8,096.50 7,892.53 8,034.39 0.0M
2023-06-21 7,865.97 8,100.74 7,856.27 8,027.91 0.0M
2023-06-20 8,084.66 8,101.06 7,946.23 7,990.72 0.0M
2023-06-19 8,234.06 8,249.94 8,035.94 8,120.02 0.0M
2023-06-16 8,215.29 8,316.02 8,197.98 8,268.45 0.0M
2023-06-15 8,068.26 8,176.20 8,046.02 8,175.70 0.0M
2023-06-14 8,043.14 8,099.28 7,975.23 7,998.65 0.0M
2023-06-13 8,019.76 8,109.88 8,000.32 8,041.00 0.0M
2023-06-12 8,021.44 8,065.29 7,971.22 8,051.83 0.0M
2023-06-09 8,049.50 8,089.11 7,997.10 8,016.19 0.0M
2023-06-08 7,998.13 8,050.21 7,932.65 8,019.59 0.0M
2023-06-07 8,004.15 8,039.62 7,959.70 7,995.26 0.0M
2023-06-06 7,966.88 8,096.70 7,942.81 7,982.66 0.0M
2023-06-05 7,951.66 8,025.68 7,914.22 7,978.21 0.0M
2023-06-02 7,871.58 7,950.25 7,859.67 7,934.85 0.0M
2023-06-01 7,758.90 7,827.19 7,751.59 7,763.80 0.0M
2023-05-31 7,811.76 7,811.76 7,697.76 7,754.88 0.0M
2023-05-30 7,848.96 7,888.40 7,762.97 7,858.84 0.0M
2023-05-29 7,960.69 7,972.20 7,826.06 7,839.29 0.0M
2023-05-25 7,968.05 7,990.72 7,866.59 7,919.32 0.0M
2023-05-24 8,124.54 8,142.47 8,042.85 8,071.00 0.0M
2023-05-23 8,258.12 8,290.66 8,158.16 8,184.06 0.0M
2023-05-22 8,178.21 8,272.02 8,148.89 8,240.87 0.0M
2023-05-19 8,156.60 8,206.13 8,119.36 8,158.19 0.0M
2023-05-18 8,232.04 8,267.11 8,203.29 8,232.60 0.0M
2023-05-17 8,277.65 8,287.14 8,163.91 8,179.13 0.0M
2023-05-16 8,289.82 8,313.19 8,254.94 8,283.69 0.0M
2023-05-15 8,175.61 8,289.58 8,150.24 8,265.11 0.0M
2023-05-12 8,222.58 8,235.09 8,167.38 8,179.71 0.0M
2023-05-11 8,211.63 8,228.74 8,153.78 8,203.09 0.0M
2023-05-10 8,205.95 8,208.06 8,165.47 8,187.25 0.0M
2023-05-09 8,235.67 8,270.18 8,154.71 8,206.75 0.0M
2023-05-08 8,271.66 8,330.20 8,230.27 8,270.42 0.0M
2023-05-05 8,213.01 8,251.93 8,179.23 8,223.87 0.0M
2023-05-04 8,157.21 8,206.71 8,144.15 8,192.10 0.0M
2023-05-03 8,143.53 8,146.04 8,092.83 8,145.62 0.0M
2023-05-02 8,277.30 8,318.16 8,142.01 8,186.34 0.0M
2023-04-28 8,196.44 8,238.07 8,161.89 8,179.93 0.0M
2023-04-27 8,106.10 8,174.50 8,086.62 8,159.63 0.0M
2023-04-26 8,030.16 8,183.10 8,030.16 8,124.67 0.0M
2023-04-25 8,178.48 8,178.48 8,029.64 8,066.52 0.0M
2023-04-24 8,232.61 8,251.08 8,108.96 8,196.09 0.0M
2023-04-21 8,281.80 8,296.83 8,187.36 8,226.44 0.0M
2023-04-20 8,288.79 8,310.58 8,273.50 8,293.58 0.0M
2023-04-19 8,311.23 8,320.58 8,268.49 8,285.26 0.0M
2023-04-18 8,317.68 8,332.20 8,286.20 8,320.94 0.0M
2023-04-17 8,252.19 8,329.73 8,235.64 8,319.68 0.0M
2023-04-14 8,236.30 8,261.52 8,224.25 8,251.97 0.0M
2023-04-13 8,129.06 8,226.75 8,102.94 8,226.75 0.0M
2023-04-12 8,217.17 8,239.34 8,179.87 8,201.41 0.0M
2023-04-11 8,211.46 8,275.89 8,177.24 8,221.72 0.0M
2023-04-06 8,143.68 8,195.38 8,121.87 8,194.97 0.0M
2023-04-04 8,161.10 8,176.02 8,123.56 8,163.46 0.0M
2023-04-03 8,172.17 8,187.90 8,132.12 8,176.16 0.0M
2023-03-31 8,165.05 8,221.89 8,132.96 8,150.24 0.0M
2023-03-30 8,083.23 8,130.51 8,055.62 8,130.51 0.0M
2023-03-29 8,036.40 8,059.42 8,020.28 8,041.79 0.0M
2023-03-28 7,930.95 7,970.01 7,876.15 7,953.87 0.0M
2023-03-27 7,935.38 7,966.03 7,848.07 7,865.46 0.0M
2023-03-24 7,940.96 7,986.13 7,924.34 7,947.42 0.0M
2023-03-23 7,841.48 7,968.40 7,832.27 7,965.57 0.0M
2023-03-22 7,804.92 7,879.40 7,804.92 7,839.51 0.0M
2023-03-21 7,691.89 7,739.06 7,646.72 7,726.59 0.0M
2023-03-20 7,746.57 7,755.92 7,572.47 7,635.72 0.0M
2023-03-17 7,762.81 7,807.42 7,725.50 7,784.66 0.0M
2023-03-16 7,683.29 7,736.68 7,652.50 7,691.52 0.0M
2023-03-15 7,796.67 7,826.55 7,749.90 7,776.30 0.0M
2023-03-14 7,758.98 7,791.44 7,643.87 7,681.02 0.0M
2023-03-13 7,744.80 7,830.39 7,729.23 7,815.87 0.0M
2023-03-10 7,769.39 7,799.30 7,696.65 7,712.90 0.0M
2023-03-09 7,890.91 7,911.67 7,854.69 7,865.46 0.0M
2023-03-08 7,908.54 7,916.65 7,850.14 7,879.79 0.0M
2023-03-07 7,951.45 8,012.73 7,915.40 7,949.89 0.0M
2023-03-06 7,955.97 7,990.53 7,897.18 7,953.81 0.0M
2023-03-03 7,951.48 7,960.38 7,896.07 7,936.41 0.0M
2023-03-02 7,923.17 7,936.25 7,885.20 7,903.70 0.0M
2023-03-01 7,811.79 7,919.63 7,790.40 7,899.79 0.0M
2023-02-28 7,819.63 7,854.41 7,765.82 7,775.59 0.0M
2023-02-27 7,773.77 7,851.08 7,747.95 7,795.93 0.0M
2023-02-24 7,906.18 7,906.18 7,821.26 7,821.55 0.0M
2023-02-23 7,949.69 8,052.38 7,944.69 7,954.96 0.0M
2023-02-22 8,025.97 8,059.40 7,952.90 7,982.91 0.0M
2023-02-21 8,137.12 8,182.41 8,013.90 8,023.82 0.0M
2023-02-20 8,085.60 8,193.16 8,052.88 8,161.60 0.0M
2023-02-17 8,192.76 8,216.77 8,090.18 8,095.48 0.0M
2023-02-16 8,178.12 8,304.51 8,156.41 8,194.32 0.0M
2023-02-15 8,226.48 8,235.31 8,095.21 8,126.89 0.0M
2023-02-14 8,265.99 8,269.04 8,214.66 8,231.49 0.0M
2023-02-13 8,148.98 8,264.28 8,114.28 8,240.74 0.0M
2023-02-10 8,358.96 8,358.97 8,233.76 8,245.43 0.0M
2023-02-09 8,238.61 8,376.16 8,238.61 8,368.93 0.0M
2023-02-08 8,276.07 8,316.80 8,233.49 8,275.96 0.0M
2023-02-07 8,277.79 8,332.63 8,255.89 8,271.34 0.0M
2023-02-06 8,257.93 8,270.86 8,194.28 8,240.64 0.0M
2023-02-03 8,391.76 8,405.36 8,303.10 8,369.37 0.0M
2023-02-02 8,491.06 8,500.96 8,419.98 8,425.22 0.0M
2023-02-01 8,420.19 8,449.39 8,348.75 8,448.60 0.0M
2023-01-31 8,437.66 8,476.41 8,323.27 8,383.77 0.0M
2023-01-30 8,858.24 8,865.69 8,423.02 8,423.02 0.0M
2023-01-27 8,868.26 8,900.77 8,810.51 8,895.63 0.0M
2023-01-26 8,756.33 8,843.12 8,741.06 8,843.12 0.0M
2023-01-20 8,558.74 8,620.64 8,504.04 8,618.62 0.0M
2023-01-19 8,375.21 8,505.69 8,347.61 8,462.26 0.0M
2023-01-18 8,496.08 8,588.20 8,473.87 8,473.87 0.0M
2023-01-17 8,482.24 8,539.93 8,384.58 8,539.93 0.0M
2023-01-16 8,543.18 8,587.32 8,427.66 8,502.56 0.0M
2023-01-13 8,512.17 8,563.81 8,464.01 8,499.10 0.0M
2023-01-12 8,472.13 8,512.70 8,311.26 8,488.11 0.0M
2023-01-11 8,582.83 8,672.86 8,344.80 8,390.48 0.0M
2023-01-10 8,554.75 8,555.83 8,468.35 8,529.11 0.0M
2023-01-09 8,510.87 8,588.66 8,479.86 8,553.56 0.0M
2023-01-06 8,439.12 8,486.81 8,298.87 8,382.99 0.0M
2023-01-05 8,416.02 8,499.42 8,310.54 8,375.05 0.0M
2023-01-04 8,349.53 8,481.68 8,311.10 8,384.72 0.0M
2023-01-03 8,201.43 8,341.53 8,111.09 8,290.21 0.0M