HSI 5% OTM Covered Call (HSIOCC)

HSIOCC
🏛️ 香港 →
7,155.01
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
2025-09-26 7,184.37 7,203.51 7,139.49 7,155.01 0.0M
2025-09-25 7,214.20 7,217.26 7,177.83 7,197.08 0.0M
2025-09-24 7,123.62 7,201.25 7,116.92 7,200.37 0.0M
2025-09-22 7,167.98 7,168.69 7,128.37 7,147.87 0.0M
2025-09-19 7,176.07 7,178.56 7,136.85 7,162.93 0.0M
2025-09-18 7,192.70 7,224.54 7,119.93 7,160.40 0.0M
2025-09-17 7,147.61 7,192.10 7,143.87 7,185.49 0.0M
2025-09-16 7,143.07 7,152.87 7,110.69 7,134.26 0.0M
2025-09-15 7,103.39 7,142.22 7,097.51 7,130.44 0.0M
2025-09-12 7,120.81 7,129.18 7,099.76 7,116.89 0.0M
2025-09-11 7,054.21 7,086.93 7,027.20 7,064.58 0.0M
2025-09-10 7,060.22 7,098.16 7,053.39 7,085.40 0.0M
2025-09-09 6,997.07 7,049.94 6,987.26 7,043.97 0.0M
2025-09-08 6,933.18 6,981.43 6,919.97 6,977.84 0.0M
2025-09-06 6,860.32 6,924.40 6,924.40 6,924.40 0.0M
2025-09-05 6,860.32 6,933.40 6,850.29 6,924.40 0.0M
2025-09-04 6,934.86 6,936.32 6,828.94 6,841.48 0.0M
2025-09-03 6,960.22 6,988.51 6,887.09 6,901.50 0.0M
2025-09-02 6,949.62 6,977.24 6,914.38 6,934.97 0.0M
2025-09-01 6,924.19 6,958.62 6,916.82 6,953.31 0.0M
2025-08-29 6,839.82 6,880.41 6,831.98 6,834.11 0.0M
2025-08-28 6,826.64 6,843.86 6,766.16 6,818.27 0.0M
2025-08-27 6,988.01 6,995.58 6,856.27 6,873.07 0.0M
2025-08-26 7,008.39 7,037.25 6,959.57 6,959.85 0.0M
2025-08-25 6,974.56 7,055.29 6,972.58 7,033.21 0.0M
2025-08-22 6,875.38 6,907.71 6,853.79 6,904.27 0.0M
2025-08-21 6,872.88 6,874.00 6,817.47 6,844.67 0.0M
2025-08-20 6,802.98 6,870.04 6,785.94 6,859.76 0.0M
2025-08-19 6,872.93 6,881.95 6,835.39 6,846.93 0.0M
2025-08-18 6,900.93 6,932.82 6,858.37 6,858.37 0.0M
2025-08-15 6,878.28 6,902.25 6,855.98 6,881.88 0.0M
2025-08-14 6,984.46 6,992.51 6,922.72 6,938.68 0.0M
2025-08-13 6,864.07 6,956.78 6,857.42 6,954.87 0.0M
2025-08-12 6,773.51 6,813.49 6,756.02 6,801.59 0.0M
2025-08-11 6,796.42 6,796.42 6,747.67 6,782.53 0.0M
2025-08-08 6,787.20 6,802.23 6,755.46 6,768.08 0.0M
2025-08-07 6,804.40 6,829.62 6,757.44 6,822.58 0.0M
2025-08-06 6,779.21 6,779.21 6,779.21 6,779.21 0.0M
2025-08-05 6,776.73 6,776.73 6,776.73 6,776.73 0.0M
2025-08-04 6,654.64 6,733.43 6,637.06 6,730.61 0.0M
2025-08-01 6,735.59 6,755.88 6,670.45 6,671.25 0.0M
2025-07-31 6,777.08 6,789.75 6,726.65 6,733.85 0.0M
2025-07-30 6,859.25 6,916.02 6,806.67 6,829.48 0.0M
2025-07-29 6,877.57 6,907.47 6,842.70 6,905.30 0.0M
2025-07-28 6,870.47 6,905.31 6,862.42 6,899.79 0.0M
2025-07-25 6,863.64 6,882.52 6,844.67 6,854.82 0.0M
2025-07-24 6,857.81 6,889.93 6,852.32 6,883.53 0.0M
2025-07-23 6,811.24 6,857.46 6,804.86 6,849.86 0.0M
2025-07-22 6,756.14 6,784.48 6,732.37 6,784.21 0.0M
2025-07-21 6,731.00 6,749.79 6,715.24 6,748.70 0.0M
2025-07-18 6,686.59 6,703.81 6,660.65 6,702.18 0.0M
2025-07-17 6,633.91 6,663.32 6,612.18 6,628.48 0.0M
2025-07-16 6,663.00 6,692.89 6,624.09 6,624.09 0.0M
2025-07-15 6,571.89 6,636.94 6,533.25 6,636.94 0.0M
2025-07-14 6,536.95 6,563.77 6,520.83 6,549.37 0.0M
2025-07-11 6,519.25 6,613.63 6,519.25 6,529.64 0.0M
2025-07-10 6,459.37 6,518.25 6,452.48 6,504.09 0.0M
2025-07-09 6,494.94 6,509.91 6,453.32 6,470.71 0.0M
2025-07-08 6,475.48 6,534.54 6,469.59 6,531.95 0.0M
2025-07-07 6,451.05 6,471.73 6,422.41 6,467.59 0.0M
2025-07-04 6,462.34 6,506.59 6,412.97 6,470.10 0.0M
2025-07-03 6,550.14 6,550.14 6,468.69 6,507.50 0.0M
2025-07-02 6,559.51 6,571.69 6,513.64 6,542.35 0.0M
2025-06-30 6,536.69 6,543.80 6,501.62 6,502.98 0.0M
2025-06-27 6,586.54 6,593.89 6,521.47 6,545.26 0.0M
2025-06-26 6,546.25 6,574.90 6,531.70 6,554.22 0.0M
2025-06-25 6,541.14 6,595.33 6,539.57 6,583.13 0.0M
2025-06-24 6,433.74 6,521.51 6,433.74 6,509.66 0.0M
2025-06-23 6,278.32 6,383.00 6,272.31 6,383.00 0.0M
2025-06-20 6,285.47 6,342.09 6,281.94 6,339.16 0.0M
2025-06-19 6,363.02 6,370.97 6,247.36 6,260.53 0.0M
2025-06-18 6,420.41 6,423.78 6,362.88 6,384.50 0.0M
2025-06-17 6,468.52 6,478.42 6,423.17 6,446.38 0.0M
2025-06-16 6,381.74 6,474.15 6,381.64 6,460.04 0.0M
2025-06-13 6,425.57 6,456.30 6,385.63 6,415.19 0.0M
2025-06-12 6,471.84 6,490.40 6,434.42 6,437.78 0.0M
2025-06-11 6,464.18 6,511.62 6,464.18 6,499.65 0.0M
2025-06-10 6,464.01 6,484.99 6,425.15 6,460.01 0.0M
2025-06-09 6,418.78 6,462.32 6,415.22 6,462.32 0.0M
2025-06-06 6,405.13 6,409.13 6,373.92 6,376.91 0.0M
2025-06-05 6,378.61 6,400.20 6,362.69 6,398.86 0.0M
2025-06-04 6,306.26 6,353.02 6,299.92 6,340.65 0.0M
2025-06-03 6,261.83 6,311.09 6,261.83 6,306.55 0.0M
2025-06-02 6,199.11 6,222.13 6,097.58 6,221.24 0.0M
2025-05-30 6,268.19 6,270.09 6,219.27 6,250.83 0.0M
2025-05-29 6,266.71 6,319.58 6,262.12 6,313.53 0.0M
2025-05-28 6,272.47 6,273.97 6,248.32 6,258.62 0.0M
2025-05-27 6,217.61 6,270.31 6,217.61 6,267.18 0.0M
2025-05-26 6,240.70 6,276.16 6,229.09 6,239.97 0.0M
2025-05-23 6,254.25 6,281.21 6,233.99 6,265.36 0.0M
2025-05-22 6,258.20 6,272.36 6,223.79 6,250.24 0.0M
2025-05-21 6,252.78 6,291.14 6,231.11 6,264.42 0.0M
2025-05-20 6,224.50 6,250.74 6,206.29 6,246.50 0.0M
2025-05-19 6,178.81 6,228.22 6,161.41 6,205.73 0.0M
2025-05-16 6,178.81 6,201.22 6,171.14 6,201.22 0.0M
2025-05-15 6,205.63 6,241.97 6,182.62 6,202.06 0.0M
2025-05-14 6,176.04 6,219.23 6,168.25 6,219.23 0.0M
2025-05-13 6,177.17 6,187.37 6,140.61 6,146.66 0.0M
2025-05-12 6,128.89 6,216.22 6,110.15 6,199.17 0.0M
2025-05-09 6,076.91 6,094.80 6,052.72 6,084.06 0.0M
2025-05-08 6,027.80 6,098.31 6,027.67 6,057.88 0.0M
2025-05-07 6,108.18 6,108.18 6,041.01 6,044.35 0.0M
2025-05-06 6,003.63 6,054.05 5,994.56 6,041.87 0.0M
2025-05-02 5,939.10 6,003.96 5,910.63 5,997.25 0.0M
2025-04-30 5,899.46 5,926.56 5,866.12 5,922.27 0.0M
2025-04-29 5,903.12 5,950.52 5,875.50 5,896.78 0.0M
2025-04-28 5,896.11 5,910.15 5,846.04 5,886.55 0.0M
2025-04-25 5,912.41 5,965.29 5,873.68 5,888.91 0.0M
2025-04-24 5,903.58 5,918.36 5,817.55 5,869.62 0.0M
2025-04-23 5,916.67 5,929.73 5,856.60 5,912.72 0.0M
2025-04-22 5,705.57 5,783.86 5,677.70 5,775.73 0.0M
2025-04-17 5,639.75 5,736.01 5,637.63 5,729.32 0.0M
2025-04-16 5,700.84 5,711.40 5,590.62 5,639.79 0.0M
2025-04-15 5,771.52 5,771.52 5,704.36 5,748.11 0.0M
2025-04-14 5,707.83 5,755.88 5,679.51 5,732.07 0.0M
2025-04-11 5,473.62 5,644.65 5,469.45 5,593.36 0.0M
2025-04-10 5,582.61 5,672.25 5,492.78 5,532.83 0.0M
2025-04-09 5,191.83 5,468.62 5,161.54 5,421.29 0.0M
2025-04-08 5,415.50 5,469.59 5,286.30 5,388.65 0.0M
2025-04-07 5,579.69 5,622.17 5,271.27 5,303.62 0.0M
2025-04-03 6,055.63 6,134.08 6,055.63 6,098.72 0.0M
2025-04-02 6,157.96 6,218.40 6,125.58 6,177.42 0.0M
2025-04-01 6,194.36 6,227.43 6,154.36 6,176.43 0.0M
2025-03-31 6,162.48 6,206.98 6,119.35 6,147.96 0.0M
2025-03-28 6,284.67 6,301.10 6,166.79 6,212.27 0.0M
2025-03-27 6,243.83 6,328.09 6,198.34 6,252.36 0.0M
2025-03-26 6,224.90 6,256.24 6,191.69 6,227.05 0.0M
2025-03-25 6,267.99 6,294.66 6,184.24 6,189.90 0.0M
2025-03-24 6,284.44 6,347.22 6,237.95 6,331.85 0.0M
2025-03-21 6,371.50 6,401.90 6,247.32 6,277.54 0.0M
2025-03-20 6,478.52 6,478.52 6,386.52 6,396.93 0.0M
2025-03-19 6,455.59 6,496.54 6,449.16 6,492.97 0.0M
2025-03-18 6,445.45 6,465.77 6,414.97 6,459.94 0.0M
2025-03-17 6,372.19 6,388.13 6,336.31 6,351.75 0.0M
2025-03-14 6,230.79 6,336.57 6,201.05 6,304.39 0.0M
2025-03-13 6,241.83 6,255.16 6,136.75 6,200.61 0.0M
2025-03-12 6,298.53 6,298.53 6,171.01 6,226.25 0.0M
2025-03-11 6,135.62 6,274.86 6,135.62 6,257.49 0.0M
2025-03-10 6,317.99 6,343.24 6,221.14 6,257.85 0.0M
2025-03-07 6,306.04 6,396.78 6,294.05 6,330.19 0.0M
2025-03-06 6,299.49 6,353.38 6,285.17 6,346.74 0.0M
2025-03-05 6,136.16 6,215.91 6,095.74 6,205.54 0.0M
2025-03-04 5,981.06 6,081.66 5,960.11 6,057.71 0.0M
2025-03-03 6,115.24 6,155.08 6,035.91 6,071.11 0.0M
2025-02-28 6,174.15 6,185.08 6,012.43 6,043.54 0.0M
2025-02-27 6,359.10 6,425.94 6,213.51 6,213.51 0.0M
2025-02-26 6,209.52 6,395.07 6,209.52 6,342.43 0.0M
2025-02-25 6,043.55 6,185.80 6,043.55 6,123.85 0.0M
2025-02-24 6,212.44 6,313.91 6,171.30 6,213.03 0.0M
2025-02-21 6,343.37 6,358.75 6,162.03 6,253.13 0.0M
2025-02-20 6,169.38 6,227.95 6,157.69 6,193.42 0.0M
2025-02-19 6,183.58 6,256.52 6,162.49 6,237.56 0.0M
2025-02-18 6,215.62 6,280.38 6,154.22 6,257.15 0.0M
2025-02-17 6,225.84 6,249.31 6,066.84 6,216.10 0.0M
2025-02-14 6,205.80 6,280.14 6,107.00 6,162.50 0.0M
2025-02-13 6,122.15 6,200.96 6,077.17 6,128.01 0.0M
2025-02-12 6,082.24 6,146.13 6,068.16 6,130.20 0.0M
2025-02-11 6,097.56 6,112.36 6,055.00 6,058.28 0.0M
2025-02-10 6,041.62 6,081.90 6,035.58 6,078.61 0.0M
2025-02-07 5,970.28 6,030.86 5,956.56 6,016.72 0.0M
2025-02-06 5,907.96 5,970.07 5,895.37 5,969.49 0.0M
2025-02-05 5,922.96 5,926.08 5,862.74 5,905.26 0.0M
2025-02-04 5,876.64 5,947.79 5,829.49 5,936.25 0.0M
2025-02-03 5,779.52 5,817.50 5,701.72 5,812.25 0.0M
2025-01-28 5,824.07 5,827.80 5,792.61 5,809.01 0.0M
2025-01-27 5,790.27 5,832.95 5,785.03 5,804.85 0.0M
2025-01-24 5,689.92 5,788.15 5,681.98 5,766.75 0.0M
2025-01-23 5,716.17 5,757.34 5,645.48 5,661.38 0.0M
2025-01-22 5,745.19 5,748.77 5,670.26 5,683.28 0.0M
2025-01-21 5,766.02 5,794.65 5,720.39 5,771.45 0.0M
2025-01-20 5,686.30 5,761.34 5,680.25 5,719.80 0.0M
2025-01-17 5,599.24 5,639.52 5,579.80 5,624.16 0.0M
2025-01-16 5,583.92 5,639.51 5,556.50 5,606.58 0.0M
2025-01-15 5,498.74 5,545.35 5,498.74 5,537.08 0.0M
2025-01-14 5,440.04 5,541.84 5,433.97 5,515.73 0.0M
2025-01-13 5,430.80 5,435.14 5,364.50 5,420.13 0.0M
2025-01-10 5,550.55 5,555.41 5,465.47 5,473.34 0.0M
2025-01-09 5,522.31 5,566.19 5,517.73 5,521.51 0.0M
2025-01-08 5,556.55 5,585.09 5,484.73 5,530.69 0.0M
2025-01-07 5,595.93 5,632.63 5,521.08 5,573.73 0.0M
2025-01-06 5,673.02 5,678.75 5,622.12 5,638.31 0.0M
2025-01-03 5,646.76 5,688.52 5,620.73 5,655.26 0.0M
2025-01-02 5,692.39 5,692.39 5,594.58 5,616.77 0.0M