HSI NTR 5% OTM Covered Call (HSINOCC)

HSINOCC
🏛️ 香港 →
14,416.68
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
2024-12-31 11,172.96 11,253.39 11,172.96 11,187.13 0.0M
2024-12-30 11,252.45 11,264.30 11,145.74 11,182.90 0.0M
2024-12-27 11,203.55 11,239.55 11,156.97 11,202.45 0.0M
2024-12-24 11,102.29 11,211.64 11,095.41 11,174.45 0.0M
2024-12-23 11,073.55 11,098.12 11,005.39 11,075.60 0.0M
2024-12-20 10,982.24 11,054.32 10,966.90 10,986.64 0.0M
2024-12-19 10,913.91 11,029.78 10,901.06 10,984.86 0.0M
2024-12-18 11,039.85 11,066.90 11,003.06 11,032.87 0.0M
2024-12-17 10,949.82 11,050.19 10,913.51 10,953.60 0.0M
2024-12-16 11,049.99 11,076.94 10,957.07 10,989.87 0.0M
2024-12-13 11,101.37 11,120.81 11,027.46 11,034.93 0.0M
2024-12-12 11,074.82 11,172.99 11,045.83 11,128.56 0.0M
2024-12-11 11,131.93 11,149.03 11,032.95 11,051.56 0.0M
2024-12-10 11,185.71 11,214.44 11,016.32 11,058.94 0.0M
2024-12-09 10,913.65 11,103.21 10,886.85 11,025.01 0.0M
2024-12-06 10,872.59 10,972.26 10,832.24 10,946.20 0.0M
2024-12-05 10,832.53 10,854.97 10,771.54 10,816.52 0.0M
2024-12-04 10,877.62 10,915.64 10,829.33 10,885.72 0.0M
2024-12-03 10,795.92 10,884.66 10,727.12 10,875.60 0.0M
2024-12-02 10,727.27 10,854.65 10,719.28 10,794.68 0.0M
2024-11-29 10,720.30 10,824.70 10,685.69 10,730.64 0.0M
2024-11-28 10,780.18 10,813.97 10,680.48 10,710.75 0.0M
2024-11-27 10,590.88 10,868.59 10,541.85 10,839.84 0.0M
2024-11-26 10,563.93 10,668.83 10,545.37 10,594.27 0.0M
2024-11-25 10,687.77 10,688.37 10,562.84 10,589.73 0.0M
2024-11-22 10,840.56 10,897.93 10,580.94 10,632.85 0.0M
2024-11-21 10,847.94 10,925.41 10,815.00 10,836.98 0.0M
2024-11-20 10,856.91 10,916.56 10,820.36 10,892.23 0.0M
2024-11-19 10,900.32 10,911.32 10,791.96 10,867.15 0.0M
2024-11-18 10,828.38 10,918.50 10,756.52 10,814.03 0.0M
2024-11-15 10,804.97 10,822.67 10,674.75 10,727.27 0.0M
2024-11-14 10,836.07 10,949.49 10,705.52 10,728.64 0.0M
2024-11-13 10,857.12 10,933.88 10,812.38 10,927.60 0.0M
2024-11-12 11,190.44 11,263.56 10,889.86 10,933.36 0.0M
2024-11-11 11,106.85 11,243.53 11,073.64 11,209.77 0.0M
2024-11-08 11,406.66 11,436.73 11,213.22 11,278.47 0.0M
2024-11-07 11,059.12 11,338.94 11,056.98 11,287.39 0.0M
2024-11-06 11,252.91 11,270.64 11,073.76 11,137.02 0.0M
2024-11-05 11,132.81 11,295.26 11,112.83 11,295.26 0.0M
2024-11-04 11,156.21 11,168.12 11,073.80 11,141.85 0.0M
2024-11-01 11,060.97 11,156.90 11,024.92 11,104.81 0.0M
2024-10-31 11,089.15 11,135.77 11,014.50 11,025.39 0.0M
2024-10-30 11,179.60 11,198.67 10,987.47 11,040.37 0.0M
2024-10-29 11,273.01 11,312.04 11,142.21 11,212.36 0.0M
2024-10-28 11,135.53 11,193.07 11,063.28 11,156.68 0.0M
2024-10-25 11,149.63 11,238.77 11,110.69 11,145.90 0.0M
2024-10-24 11,110.98 11,180.78 11,061.98 11,081.69 0.0M
2024-10-23 11,061.00 11,281.32 11,050.66 11,204.94 0.0M
2024-10-22 11,054.40 11,120.49 11,002.10 11,067.25 0.0M
2024-10-21 11,151.88 11,195.17 11,012.12 11,043.42 0.0M
2024-10-18 10,922.88 11,203.32 10,842.32 11,164.56 0.0M
2024-10-17 11,052.72 11,155.61 10,789.33 10,845.53 0.0M
2024-10-16 10,874.38 11,049.18 10,870.51 10,934.76 0.0M
2024-10-15 11,186.31 11,275.55 10,868.03 10,948.27 0.0M
2024-10-14 11,176.35 11,301.95 11,038.21 11,231.06 0.0M
2024-10-10 11,193.28 11,305.04 11,081.60 11,194.28 0.0M
2024-10-09 11,249.98 11,289.94 10,811.91 10,981.01 0.0M
2024-10-08 11,439.30 11,511.08 10,949.14 11,084.77 0.0M
2024-10-07 11,540.12 11,694.93 11,379.27 11,596.62 0.0M
2024-10-04 11,370.70 11,546.70 11,276.18 11,500.26 0.0M
2024-10-03 11,417.52 11,523.57 11,218.05 11,289.90 0.0M
2024-10-02 11,238.04 11,532.21 11,238.04 11,463.35 0.0M
2024-09-30 11,147.26 11,245.62 11,023.85 11,152.41 0.0M
2024-09-27 11,104.53 11,158.96 10,749.23 10,905.76 0.0M
2024-09-26 10,781.28 10,943.32 10,713.09 10,793.76 0.0M
2024-09-25 10,773.38 10,825.31 10,733.25 10,807.36 0.0M
2024-09-24 10,672.10 10,779.97 10,659.42 10,733.04 0.0M
2024-09-23 10,519.95 10,610.85 10,514.10 10,531.13 0.0M
2024-09-20 10,414.89 10,554.66 10,414.89 10,523.61 0.0M
2024-09-19 10,192.60 10,416.51 10,167.81 10,389.05 0.0M
2024-09-17 10,055.34 10,227.39 10,055.34 10,198.23 0.0M
2024-09-16 9,984.13 10,065.34 9,926.69 10,065.34 0.0M
2024-09-13 10,015.70 10,123.27 10,015.70 10,032.45 0.0M
2024-09-12 9,933.21 10,007.09 9,892.42 9,953.88 0.0M
2024-09-11 9,829.55 9,876.52 9,787.76 9,869.03 0.0M
2024-09-10 9,936.20 9,969.66 9,879.99 9,933.76 0.0M
2024-09-09 9,944.54 9,971.72 9,840.47 9,911.80 0.0M
2024-09-05 10,066.50 10,096.01 9,976.14 10,038.96 0.0M
2024-09-04 10,027.06 10,075.56 9,968.90 10,036.43 0.0M
2024-09-03 10,150.85 10,163.62 10,093.90 10,131.37 0.0M
2024-09-02 10,195.57 10,198.95 10,114.71 10,135.44 0.0M
2024-08-30 10,181.76 10,346.01 10,181.76 10,258.43 0.0M
2024-08-29 10,055.01 10,173.15 10,008.17 10,168.41 0.0M
2024-08-28 10,161.34 10,168.72 10,086.78 10,103.48 0.0M
2024-08-27 10,071.49 10,159.87 10,054.32 10,153.18 0.0M
2024-08-26 10,092.24 10,123.28 10,084.04 10,122.35 0.0M
2024-08-23 9,980.68 10,037.82 9,972.49 10,028.64 0.0M
2024-08-22 9,965.72 10,037.45 9,919.14 10,030.45 0.0M
2024-08-21 9,853.82 9,924.86 9,829.10 9,916.17 0.0M
2024-08-20 10,008.01 10,013.55 9,935.28 9,962.50 0.0M
2024-08-19 9,974.85 10,017.32 9,968.41 9,976.49 0.0M
2024-08-16 9,854.98 9,925.42 9,829.92 9,914.54 0.0M
2024-08-15 9,672.56 9,836.17 9,660.07 9,756.24 0.0M
2024-08-14 9,797.65 9,803.57 9,710.85 9,742.21 0.0M
2024-08-13 9,754.11 9,800.30 9,716.51 9,768.67 0.0M
2024-08-12 9,746.47 9,755.44 9,675.31 9,731.72 0.0M
2024-08-09 9,731.98 9,779.93 9,703.72 9,712.07 0.0M
2024-08-08 9,528.68 9,671.32 9,490.57 9,608.54 0.0M
2024-08-07 9,514.33 9,655.74 9,504.19 9,599.99 0.0M
2024-08-06 9,598.64 9,610.90 9,461.36 9,482.12 0.0M
2024-08-05 9,457.93 9,624.47 9,356.04 9,502.68 0.0M
2024-08-02 9,631.81 9,691.12 9,587.35 9,626.62 0.0M
2024-08-01 9,818.26 9,830.06 9,759.64 9,792.39 0.0M
2024-07-31 9,670.39 9,818.88 9,649.50 9,797.97 0.0M
2024-07-30 9,716.20 9,730.41 9,621.73 9,638.99 0.0M
2024-07-29 9,740.83 9,839.64 9,724.72 9,771.89 0.0M
2024-07-26 9,681.71 9,766.22 9,596.94 9,648.86 0.0M
2024-07-25 9,795.13 9,795.13 9,617.16 9,639.03 0.0M
2024-07-24 9,896.14 9,926.41 9,779.82 9,812.55 0.0M
2024-07-23 10,025.79 10,030.78 9,891.85 9,901.73 0.0M
2024-07-22 9,908.92 10,022.32 9,812.45 9,992.16 0.0M
2024-07-19 9,975.43 9,980.30 9,845.30 9,868.46 0.0M
2024-07-18 10,005.44 10,095.88 9,973.85 10,055.38 0.0M
2024-07-17 10,059.14 10,064.86 9,987.14 10,033.84 0.0M
2024-07-16 10,080.34 10,106.89 10,023.39 10,023.39 0.0M
2024-07-15 10,226.29 10,248.22 10,124.68 10,156.59 0.0M
2024-07-12 10,162.85 10,270.99 10,162.85 10,255.43 0.0M
2024-07-11 9,982.53 10,071.35 9,957.71 10,063.84 0.0M
2024-07-10 9,949.21 10,025.88 9,872.12 9,881.53 0.0M
2024-07-09 9,880.03 9,952.54 9,826.45 9,907.36 0.0M
2024-07-08 9,980.48 10,010.54 9,865.60 9,903.29 0.0M
2024-07-05 10,113.25 10,134.81 9,998.05 10,000.98 0.0M
2024-07-04 10,114.87 10,136.37 10,057.51 10,095.59 0.0M
2024-07-03 9,995.49 10,060.85 9,964.55 10,044.53 0.0M
2024-07-02 9,901.32 10,034.19 9,901.32 9,935.05 0.0M
2024-06-28 9,855.26 9,968.95 9,851.03 9,900.03 0.0M
2024-06-27 10,023.26 10,028.56 9,874.64 9,894.90 0.0M
2024-06-26 10,010.27 10,126.15 10,010.27 10,090.66 0.0M
2024-06-25 10,080.88 10,167.96 10,017.79 10,080.56 0.0M
2024-06-24 9,981.31 10,055.46 9,922.09 10,052.69 0.0M
2024-06-21 10,164.30 10,164.30 10,019.90 10,053.14 0.0M
2024-06-20 10,251.86 10,311.35 10,185.38 10,218.67 0.0M
2024-06-19 10,064.62 10,275.12 10,063.00 10,263.89 0.0M
2024-06-18 10,009.90 10,059.43 9,956.07 9,989.98 0.0M
2024-06-17 9,902.05 10,094.97 9,898.93 9,995.46 0.0M
2024-06-14 10,013.98 10,084.39 9,983.42 9,995.74 0.0M
2024-06-13 10,080.25 10,112.97 10,008.98 10,082.76 0.0M
2024-06-12 10,029.48 10,045.40 9,932.02 9,978.14 0.0M
2024-06-11 10,082.92 10,125.59 9,986.09 10,083.10 0.0M
2024-06-07 10,232.71 10,248.98 10,132.14 10,165.90 0.0M
2024-06-06 10,263.50 10,285.55 10,154.61 10,195.13 0.0M
2024-06-05 10,170.88 10,283.01 10,134.86 10,158.68 0.0M
2024-06-04 10,113.51 10,200.28 10,112.37 10,160.95 0.0M
2024-06-03 10,088.68 10,204.31 10,083.20 10,131.91 0.0M
2024-05-31 10,137.20 10,189.52 9,969.32 9,973.31 0.0M
2024-05-30 10,126.63 10,206.54 10,005.57 10,039.55 0.0M
2024-05-29 10,240.24 10,243.68 10,140.18 10,168.18 0.0M
2024-05-28 10,244.24 10,289.98 10,235.72 10,254.01 0.0M
2024-05-27 10,178.71 10,250.28 10,131.24 10,241.23 0.0M
2024-05-24 10,175.85 10,220.88 10,123.74 10,156.05 0.0M
2024-05-23 10,110.93 10,237.16 10,108.44 10,214.39 0.0M
2024-05-22 10,219.33 10,301.40 10,187.67 10,226.79 0.0M
2024-05-21 10,144.95 10,268.23 10,144.95 10,223.83 0.0M
2024-05-20 10,330.83 10,365.94 10,234.39 10,269.45 0.0M
2024-05-17 10,319.84 10,352.30 10,208.06 10,293.83 0.0M
2024-05-16 10,251.29 10,277.53 10,197.88 10,226.76 0.0M
2024-05-14 10,208.13 10,233.66 10,136.79 10,173.42 0.0M
2024-05-13 10,098.45 10,182.56 10,089.78 10,170.48 0.0M
2024-05-10 10,076.93 10,131.77 10,032.32 10,117.31 0.0M
2024-05-09 9,916.75 10,011.81 9,916.75 10,004.41 0.0M
2024-05-08 9,944.04 9,999.07 9,896.70 9,903.22 0.0M
2024-05-07 9,949.13 9,992.87 9,919.33 9,949.59 0.0M
2024-05-06 9,904.05 9,967.92 9,891.05 9,961.58 0.0M
2024-05-03 9,942.53 9,969.17 9,868.49 9,917.64 0.0M
2024-05-02 9,627.32 9,827.63 9,627.32 9,820.44 0.0M
2024-04-30 9,668.25 9,702.17 9,607.38 9,639.43 0.0M
2024-04-29 9,705.81 9,763.61 9,603.14 9,624.60 0.0M
2024-04-26 9,633.05 9,686.90 9,611.95 9,664.45 0.0M
2024-04-25 9,536.72 9,619.52 9,525.70 9,585.23 0.0M
2024-04-24 9,448.78 9,553.00 9,442.19 9,544.81 0.0M
2024-04-23 9,312.61 9,400.32 9,277.18 9,386.86 0.0M
2024-04-22 9,183.85 9,289.83 9,183.85 9,228.42 0.0M
2024-04-19 9,061.01 9,086.02 8,973.41 9,071.47 0.0M
2024-04-18 9,080.15 9,213.06 9,057.39 9,154.11 0.0M
2024-04-17 9,096.53 9,110.97 9,028.72 9,078.58 0.0M
2024-04-16 9,128.86 9,172.92 9,051.00 9,072.50 0.0M
2024-04-15 9,195.64 9,268.64 9,177.35 9,242.83 0.0M
2024-04-12 9,390.31 9,408.42 9,288.83 9,288.83 0.0M
2024-04-11 9,348.69 9,438.67 9,337.29 9,421.60 0.0M
2024-04-10 9,357.59 9,440.17 9,352.02 9,427.83 0.0M
2024-04-09 9,322.09 9,371.43 9,304.74 9,318.69 0.0M
2024-04-08 9,220.24 9,335.47 9,209.05 9,272.70 0.0M
2024-04-05 9,239.21 9,302.93 9,159.18 9,263.79 0.0M
2024-04-03 9,316.80 9,323.23 9,244.45 9,261.31 0.0M
2024-04-02 9,299.40 9,354.29 9,290.23 9,325.23 0.0M
2024-03-28 9,109.03 9,239.00 9,075.66 9,170.30 0.0M
2024-03-27 9,144.83 9,218.61 9,077.60 9,098.98 0.0M
2024-03-26 9,207.66 9,283.61 9,132.11 9,223.58 0.0M
2024-03-25 9,168.18 9,219.31 9,124.87 9,142.72 0.0M
2024-03-22 9,268.52 9,275.92 9,069.04 9,155.39 0.0M
2024-03-21 9,310.47 9,378.82 9,294.31 9,341.11 0.0M
2024-03-20 9,163.56 9,230.65 9,112.25 9,172.37 0.0M
2024-03-19 9,164.53 9,238.84 9,140.32 9,162.36 0.0M
2024-03-18 9,232.52 9,288.88 9,208.71 9,257.63 0.0M
2024-03-15 9,257.37 9,285.17 9,160.21 9,244.18 0.0M
2024-03-14 9,396.05 9,425.63 9,300.67 9,337.29 0.0M
2024-03-13 9,355.09 9,416.23 9,353.30 9,366.96 0.0M
2024-03-12 9,207.04 9,370.49 9,160.83 9,357.62 0.0M
2024-03-11 9,093.41 9,164.12 9,085.26 9,152.88 0.0M
2024-03-08 9,030.42 9,099.29 9,011.95 9,038.53 0.0M
2024-03-07 9,069.54 9,097.32 8,921.15 8,968.39 0.0M
2024-03-06 8,912.96 9,081.16 8,890.59 9,034.76 0.0M
2024-03-05 8,959.51 9,032.42 8,864.26 8,896.90 0.0M
2024-03-04 9,094.31 9,110.20 9,023.75 9,091.15 0.0M
2024-03-01 8,962.50 9,111.52 8,962.50 9,084.78 0.0M
2024-02-29 9,034.56 9,127.65 9,031.18 9,054.39 0.0M
2024-02-28 9,115.46 9,167.44 9,045.03 9,052.41 0.0M
2024-02-27 9,064.68 9,139.95 9,050.71 9,103.78 0.0M
2024-02-26 9,072.62 9,103.39 9,046.97 9,086.61 0.0M
2024-02-23 9,065.18 9,109.64 9,037.96 9,073.97 0.0M
2024-02-22 9,002.75 9,061.86 8,982.86 9,038.65 0.0M
2024-02-21 8,864.81 9,047.41 8,864.81 9,003.92 0.0M
2024-02-20 8,881.05 8,907.99 8,819.05 8,906.88 0.0M
2024-02-19 8,870.84 8,883.35 8,832.68 8,857.75 0.0M
2024-02-16 8,794.20 8,910.18 8,748.69 8,903.26 0.0M
2024-02-15 8,702.93 8,773.86 8,659.24 8,745.58 0.0M
2024-02-14 8,548.00 8,725.36 8,512.98 8,710.63 0.0M
2024-02-09 8,606.19 8,643.87 8,541.67 8,643.87 0.0M
2024-02-08 8,732.71 8,773.12 8,663.00 8,692.22 0.0M
2024-02-07 8,812.07 8,847.70 8,730.28 8,763.41 0.0M
2024-02-06 8,540.36 8,767.27 8,540.36 8,762.85 0.0M
2024-02-05 8,442.55 8,581.47 8,441.08 8,515.90 0.0M
2024-02-02 8,651.62 8,680.36 8,479.73 8,529.47 0.0M
2024-02-01 8,514.98 8,632.66 8,474.35 8,538.12 0.0M
2024-01-31 8,542.88 8,617.05 8,466.01 8,502.12 0.0M
2024-01-30 8,658.65 8,681.08 8,561.83 8,588.54 0.0M
2024-01-29 8,814.29 8,889.17 8,758.16 8,792.43 0.0M
2024-01-26 8,829.86 8,879.47 8,689.70 8,724.06 0.0M
2024-01-25 8,718.65 8,885.68 8,656.48 8,865.01 0.0M
2024-01-24 8,556.80 8,734.38 8,428.10 8,692.68 0.0M
2024-01-23 8,232.67 8,483.50 8,200.41 8,395.77 0.0M
2024-01-22 8,391.37 8,391.37 8,091.59 8,182.03 0.0M
2024-01-19 8,421.20 8,498.06 8,319.38 8,371.54 0.0M
2024-01-18 8,356.21 8,455.22 8,304.10 8,416.99 0.0M
2024-01-17 8,604.51 8,604.51 8,310.21 8,354.16 0.0M
2024-01-16 8,788.75 8,854.52 8,658.24 8,675.21 0.0M
2024-01-15 8,836.70 8,928.66 8,804.24 8,865.76 0.0M
2024-01-12 8,856.14 8,959.51 8,848.44 8,879.57 0.0M
2024-01-11 8,807.83 8,989.46 8,803.37 8,907.72 0.0M
2024-01-10 8,803.89 8,876.28 8,765.21 8,797.37 0.0M
2024-01-09 8,894.27 8,962.74 8,845.90 8,845.90 0.0M
2024-01-08 9,017.72 9,052.24 8,819.58 8,862.55 0.0M
2024-01-05 9,003.38 9,119.76 8,978.87 9,018.90 0.0M
2024-01-04 9,074.11 9,083.38 9,002.50 9,069.57 0.0M
2024-01-03 9,039.91 9,073.77 9,023.58 9,064.89 0.0M
2024-01-02 9,260.86 9,260.86 9,098.43 9,128.95 0.0M