HSTECH Futures (HSTECHF)

HSTECHF
🏛️ 香港 →
2,124.64
最后更新: 2025-09-29
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
2021-12-31 2,137.95 2,143.94 2,124.82 2,143.94 0.0M
2021-12-30 2,053.96 2,077.95 2,034.46 2,054.33 0.0M
2021-12-29 2,076.82 2,083.54 2,041.76 2,045.71 0.0M
2021-12-28 2,121.89 2,126.82 2,076.08 2,092.43 0.0M
2021-12-24 2,131.81 2,142.27 2,102.11 2,110.34 0.0M
2021-12-23 2,131.89 2,142.76 2,098.14 2,120.26 0.0M
2021-12-22 2,148.76 2,155.89 2,112.01 2,129.64 0.0M
2021-12-21 2,066.26 2,122.89 2,049.76 2,092.14 0.0M
2021-12-20 2,119.14 2,134.51 2,054.26 2,064.01 0.0M
2021-12-17 2,173.14 2,173.14 2,120.26 2,122.89 0.0M
2021-12-16 2,160.39 2,191.51 2,135.64 2,183.26 0.0M
2021-12-15 2,210.26 2,218.51 2,162.64 2,168.64 0.0M
2021-12-14 2,230.89 2,247.77 2,199.01 2,199.01 0.0M
2021-12-13 2,280.77 2,313.39 2,258.64 2,266.14 0.0M
2021-12-10 2,268.39 2,298.39 2,253.02 2,262.39 0.0M
2021-12-09 2,260.14 2,296.89 2,260.14 2,281.89 0.0M
2021-12-08 2,255.64 2,260.52 2,235.77 2,241.77 0.0M
2021-12-07 2,198.64 2,248.14 2,173.14 2,247.39 0.0M
2021-12-06 2,151.39 2,190.39 2,135.64 2,135.64 0.0M
2021-12-03 2,230.89 2,238.02 2,202.01 2,223.02 0.0M
2021-12-02 2,248.89 2,269.14 2,239.52 2,254.14 0.0M
2021-12-01 2,250.02 2,298.39 2,250.02 2,266.14 0.0M
2021-11-30 2,280.02 2,297.64 2,225.64 2,263.89 0.0M
2021-11-29 2,281.14 2,338.89 2,272.52 2,275.52 0.0M
2021-11-26 2,364.95 2,364.95 2,295.28 2,299.14 0.0M
2021-11-25 2,374.16 2,390.63 2,353.34 2,389.23 0.0M
2021-11-24 2,355.33 2,386.79 2,353.21 2,358.10 0.0M
2021-11-23 2,354.71 2,376.81 2,354.33 2,359.58 0.0M
2021-11-22 2,397.04 2,423.64 2,391.80 2,400.04 0.0M
2021-11-19 2,379.81 2,419.52 2,373.06 2,411.28 0.0M
2021-11-18 2,449.12 2,452.49 2,417.27 2,433.01 0.0M
2021-11-17 2,497.45 2,501.57 2,471.97 2,500.45 0.0M
2021-11-16 2,469.35 2,519.18 2,469.35 2,511.69 0.0M
2021-11-15 2,472.72 2,489.96 2,462.61 2,476.09 0.0M
2021-11-12 2,477.97 2,477.97 2,437.50 2,464.48 0.0M
2021-11-11 2,359.58 2,441.25 2,349.46 2,420.65 0.0M
2021-11-10 2,326.61 2,389.55 2,306.75 2,389.55 0.0M
2021-11-09 2,334.47 2,349.84 2,305.63 2,328.85 0.0M
2021-11-08 2,329.60 2,338.60 2,313.49 2,318.74 0.0M
2021-11-05 2,356.20 2,383.93 2,339.72 2,350.96 0.0M
2021-11-04 2,378.31 2,400.79 2,364.82 2,398.54 0.0M
2021-11-03 2,360.70 2,378.68 2,323.24 2,355.46 0.0M
2021-11-02 2,431.51 2,445.37 2,357.70 2,363.32 0.0M
2021-11-01 2,373.06 2,379.06 2,340.09 2,354.71 0.0M
2021-10-29 2,407.91 2,415.77 2,378.31 2,378.31 0.0M
2021-10-28 2,416.15 2,450.24 2,402.66 2,407.53 0.0M
2021-10-27 2,442.96 2,443.00 2,400.73 2,404.16 0.0M
2021-10-26 2,538.44 2,538.44 2,478.74 2,484.74 0.0M
2021-10-25 2,516.28 2,544.36 2,508.17 2,528.26 0.0M
2021-10-22 2,502.81 2,541.74 2,494.20 2,540.61 0.0M
2021-10-21 2,509.55 2,517.03 2,454.90 2,481.48 0.0M
2021-10-20 2,471.00 2,522.27 2,460.52 2,517.78 0.0M
2021-10-19 2,387.53 2,444.42 2,371.06 2,444.42 0.0M
2021-10-18 2,373.31 2,387.91 2,322.03 2,381.92 0.0M
2021-10-15 2,348.61 2,372.94 2,327.27 2,371.06 0.0M
2021-10-12 2,349.36 2,364.33 2,314.92 2,316.42 0.0M
2021-10-11 2,352.72 2,410.74 2,345.99 2,404.38 0.0M
2021-10-08 2,363.95 2,366.57 2,294.34 2,319.04 0.0M
2021-10-07 2,235.95 2,320.16 2,235.95 2,308.56 0.0M
2021-10-06 2,245.68 2,246.43 2,187.29 2,196.65 0.0M
2021-10-05 2,193.28 2,237.07 2,179.43 2,226.97 0.0M
2021-10-04 2,288.72 2,288.72 2,221.35 2,225.84 0.0M
2021-09-30 2,260.28 2,298.08 2,254.29 2,271.88 0.0M
2021-09-29 2,291.72 2,316.04 2,253.91 2,294.34 0.0M
2021-09-28 2,303.63 2,349.64 2,289.04 2,327.65 0.0M
2021-09-27 2,302.86 2,334.70 2,273.07 2,274.75 0.0M
2021-09-24 2,345.88 2,368.75 2,289.55 2,292.68 0.0M
2021-09-23 2,383.31 2,410.98 2,336.96 2,359.01 0.0M
2021-09-21 2,278.26 2,347.42 2,278.26 2,335.09 0.0M
2021-09-20 2,380.32 2,385.56 2,300.32 2,341.07 0.0M
2021-09-17 2,347.42 2,422.20 2,324.62 2,419.58 0.0M
2021-09-16 2,356.02 2,372.85 2,302.94 2,324.25 0.0M
2021-09-15 2,408.74 2,408.74 2,343.31 2,347.80 0.0M
2021-09-14 2,465.94 2,484.26 2,411.73 2,422.57 0.0M
2021-09-13 2,489.49 2,490.98 2,434.16 2,467.43 0.0M
2021-09-10 2,476.03 2,524.26 2,473.79 2,523.14 0.0M
2021-09-09 2,512.67 2,524.63 2,430.79 2,430.79 0.0M
2021-09-08 2,592.30 2,602.02 2,547.81 2,565.38 0.0M
2021-09-07 2,547.44 2,596.41 2,547.44 2,570.24 0.0M
2021-09-06 2,495.10 2,539.96 2,486.50 2,539.96 0.0M
2021-09-03 2,530.61 2,540.71 2,496.22 2,516.03 0.0M
2021-09-02 2,548.56 2,585.57 2,525.75 2,550.80 0.0M
2021-09-01 2,484.63 2,528.74 2,462.57 2,513.79 0.0M
2021-08-31 2,392.66 2,480.14 2,355.65 2,473.04 0.0M
2021-08-30 2,362.00 2,400.89 2,344.81 2,391.91 0.0M
2021-08-27 2,364.60 2,410.77 2,345.19 2,356.02 0.0M
2021-08-26 2,404.68 2,414.45 2,335.31 2,364.51 0.0M
2021-08-25 2,451.74 2,483.10 2,389.67 2,410.13 0.0M
2021-08-24 2,304.78 2,411.85 2,301.42 2,402.52 0.0M
2021-08-23 2,249.94 2,297.32 2,231.29 2,243.60 0.0M
2021-08-20 2,242.11 2,251.06 2,153.69 2,183.54 0.0M
2021-08-19 2,314.11 2,329.78 2,227.93 2,228.68 0.0M
2021-08-18 2,331.27 2,346.94 2,311.12 2,316.35 0.0M
2021-08-17 2,372.30 2,382.00 2,308.51 2,321.94 0.0M
2021-08-16 2,443.19 2,447.29 2,373.80 2,377.90 0.0M
2021-08-13 2,471.91 2,488.70 2,439.08 2,450.27 0.0M
2021-08-12 2,529.36 2,545.03 2,493.18 2,499.15 0.0M
2021-08-11 2,519.29 2,566.67 2,518.17 2,546.90 0.0M
2021-08-10 2,518.55 2,547.64 2,490.94 2,546.53 0.0M
2021-08-09 2,461.09 2,520.04 2,446.17 2,486.84 0.0M
2021-08-06 2,521.90 2,521.90 2,480.12 2,496.53 0.0M
2021-08-05 2,561.82 2,577.12 2,489.07 2,495.79 0.0M
2021-08-04 2,456.24 2,590.55 2,456.24 2,558.46 0.0M
2021-08-03 2,541.68 2,541.68 2,443.93 2,489.45 0.0M
2021-08-02 2,530.11 2,543.17 2,486.46 2,522.65 0.0M
2021-07-30 2,530.11 2,542.79 2,464.45 2,538.69 0.0M
2021-07-29 2,535.33 2,589.80 2,506.23 2,587.19 0.0M
2021-07-28 2,337.14 2,412.44 2,307.72 2,397.30 0.0M
2021-07-27 2,475.53 2,522.43 2,279.54 2,309.71 0.0M
2021-07-26 2,614.70 2,620.61 2,491.60 2,491.62 0.0M
2021-07-23 2,793.49 2,796.85 2,694.35 2,695.84 0.0M
2021-07-22 2,758.08 2,789.39 2,758.08 2,789.39 0.0M
2021-07-21 2,746.16 2,758.08 2,711.87 2,727.89 0.0M
2021-07-20 2,751.38 2,778.58 2,710.38 2,724.17 0.0M
2021-07-19 2,788.27 2,794.24 2,756.97 2,758.08 0.0M
2021-07-16 2,834.49 2,857.60 2,825.55 2,830.02 0.0M
2021-07-15 2,854.99 2,864.31 2,841.57 2,852.38 0.0M
2021-07-14 2,859.84 2,864.68 2,841.94 2,849.03 0.0M
2021-07-13 2,801.32 2,872.13 2,799.46 2,842.32 0.0M
2021-07-12 2,811.76 2,816.60 2,760.32 2,807.28 0.0M
2021-07-09 2,699.57 2,776.72 2,665.28 2,756.97 0.0M
2021-07-08 2,809.52 2,811.76 2,708.14 2,712.24 0.0M
2021-07-07 2,802.81 2,831.14 2,795.36 2,829.27 0.0M
2021-07-06 2,873.63 2,873.63 2,819.58 2,835.61 0.0M
2021-07-05 2,911.64 2,916.86 2,855.74 2,873.63 0.0M
2021-07-02 3,009.67 3,024.57 2,924.69 2,928.41 0.0M
2021-06-30 3,059.98 3,074.52 3,023.83 3,026.81 0.0M
2021-06-29 3,086.45 3,098.37 3,036.13 3,040.60 0.0M
2021-06-28 3,080.90 3,088.22 3,064.81 3,083.09 0.0M
2021-06-25 3,013.31 3,068.95 3,013.31 3,064.04 0.0M
2021-06-24 2,995.74 3,011.30 2,984.01 2,996.73 0.0M
2021-06-23 2,922.10 2,990.27 2,920.24 2,984.68 0.0M
2021-06-22 2,973.51 2,973.51 2,900.87 2,900.87 0.0M
2021-06-21 2,980.58 2,980.58 2,940.73 2,963.08 0.0M
2021-06-18 2,979.09 3,007.03 2,966.80 3,004.05 0.0M
2021-06-17 2,894.54 2,944.08 2,889.70 2,942.22 0.0M
2021-06-16 2,943.33 2,957.49 2,914.65 2,920.99 0.0M
2021-06-15 2,998.46 2,998.46 2,927.32 2,960.47 0.0M
2021-06-11 2,986.17 3,004.79 2,967.55 2,977.60 0.0M
2021-06-10 2,981.70 2,998.46 2,956.00 2,964.57 0.0M
2021-06-09 2,961.96 2,980.95 2,953.76 2,974.25 0.0M
2021-06-08 2,996.60 3,017.46 2,957.49 2,963.82 0.0M
2021-06-07 3,043.53 3,043.53 2,977.98 3,002.56 0.0M
2021-06-04 3,010.75 3,047.63 3,000.32 3,018.95 0.0M
2021-06-03 3,081.15 3,093.82 3,033.10 3,034.96 0.0M
2021-06-02 3,105.74 3,106.11 3,054.33 3,066.25 0.0M
2021-06-01 3,006.28 3,110.58 3,006.28 3,104.99 0.0M
2021-05-31 2,982.82 3,015.97 2,969.04 3,015.22 0.0M
2021-05-28 3,022.67 3,035.71 2,948.18 2,950.41 0.0M
2021-05-27 3,001.69 3,034.50 2,990.59 3,029.75 0.0M
2021-05-26 2,981.53 3,014.63 2,977.76 3,005.78 0.0M
2021-05-25 2,948.60 2,989.00 2,925.64 2,983.29 0.0M
2021-05-24 2,958.86 2,970.77 2,900.01 2,926.46 0.0M
2021-05-21 2,978.22 2,992.00 2,952.90 2,984.55 0.0M
2021-05-20 2,921.61 2,953.27 2,897.41 2,943.22 0.0M
2021-05-18 2,878.79 2,912.30 2,878.79 2,901.13 0.0M
2021-05-17 2,879.16 2,881.02 2,828.51 2,860.54 0.0M
2021-05-14 2,817.34 2,825.16 2,769.67 2,814.73 0.0M
2021-05-13 2,850.86 2,880.28 2,821.43 2,822.18 0.0M
2021-05-12 2,846.76 2,925.71 2,846.76 2,914.91 0.0M
2021-05-11 2,841.55 2,857.93 2,802.81 2,815.85 0.0M
2021-05-10 2,971.15 2,992.00 2,917.52 2,927.57 0.0M
2021-05-07 3,032.97 3,044.89 2,943.22 2,944.70 0.0M
2021-05-06 3,034.83 3,058.29 2,996.10 3,029.24 0.0M
2021-05-05 3,029.62 3,066.11 3,005.41 3,011.00 0.0M
2021-05-04 3,055.69 3,082.50 3,045.63 3,077.66 0.0M
2021-05-03 3,083.62 3,097.02 3,044.51 3,045.63 0.0M
2021-04-30 3,123.84 3,141.34 3,078.40 3,088.46 0.0M
2021-04-29 3,186.03 3,198.32 3,150.65 3,156.24 0.0M
2021-04-28 3,175.43 3,182.08 3,155.34 3,170.39 0.0M
2021-04-27 3,122.75 3,183.92 3,122.75 3,155.21 0.0M
2021-04-26 3,154.49 3,196.99 3,144.43 3,149.73 0.0M
2021-04-23 3,092.81 3,157.17 3,083.88 3,148.24 0.0M
2021-04-22 3,075.33 3,088.72 3,047.05 3,080.53 0.0M
2021-04-21 3,042.96 3,055.61 3,016.55 3,029.20 0.0M
2021-04-20 3,077.93 3,106.57 3,064.54 3,082.77 0.0M
2021-04-19 3,056.35 3,123.69 3,027.34 3,098.39 0.0M
2021-04-16 3,051.15 3,076.81 3,013.57 3,075.33 0.0M
2021-04-15 3,044.82 3,061.19 2,984.93 3,029.94 0.0M
2021-04-14 3,037.75 3,081.65 3,037.38 3,069.75 0.0M
2021-04-13 3,059.33 3,060.07 2,980.84 2,990.14 0.0M
2021-04-12 3,074.58 3,111.78 3,024.73 3,029.57 0.0M