HSTECH Futures 2x Leveraged (HSTECF2L)

HSTECF2L
🏛️ 香港 →
710.80
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
2023-12-29 350.87 354.57 342.93 351.06 0.0M
2023-12-28 331.09 356.54 328.94 349.55 0.0M
2023-12-27 329.56 330.30 320.33 328.38 0.0M
2023-12-22 344.67 351.12 307.96 312.43 0.0M
2023-12-21 333.00 343.12 332.22 338.84 0.0M
2023-12-20 349.29 351.13 341.95 343.97 0.0M
2023-12-19 338.42 344.12 334.19 341.18 0.0M
2023-12-18 346.73 350.28 340.56 342.81 0.0M
2023-12-15 352.28 364.21 347.87 353.56 0.0M
2023-12-14 342.15 351.09 334.12 341.42 0.0M
2023-12-13 338.67 340.88 331.11 337.38 0.0M
2023-12-12 338.20 347.62 333.31 344.18 0.0M
2023-12-11 330.00 337.16 322.11 331.84 0.0M
2023-12-08 347.00 348.66 335.20 340.91 0.0M
2023-12-07 343.83 345.31 334.37 344.01 0.0M
2023-12-06 340.24 354.08 334.41 348.26 0.0M
2023-12-05 347.41 351.71 330.25 335.84 0.0M
2023-12-04 362.29 370.63 348.82 352.62 0.0M
2023-12-01 376.43 376.63 363.13 363.90 0.0M
2023-11-30 381.24 382.41 369.61 376.21 0.0M
2023-11-29 399.09 400.88 376.06 380.43 0.0M
2023-11-28 404.80 407.43 395.44 398.65 0.0M
2023-11-27 409.42 411.17 394.00 406.31 0.0M
2023-11-24 415.12 416.79 402.10 404.94 0.0M
2023-11-23 404.17 423.64 402.55 421.83 0.0M
2023-11-22 403.72 412.97 400.30 404.72 0.0M
2023-11-21 429.43 431.26 404.06 405.89 0.0M
2023-11-20 408.59 416.14 399.85 413.76 0.0M
2023-11-17 391.50 402.19 390.28 396.54 0.0M
2023-11-16 437.70 437.91 402.41 408.81 0.0M
2023-11-15 420.63 427.73 408.39 427.13 0.0M
2023-11-14 401.80 404.39 388.62 389.62 0.0M
2023-11-13 386.88 400.33 380.46 399.16 0.0M
2023-11-10 393.25 393.46 379.14 379.95 0.0M
2023-11-09 411.78 417.25 403.48 406.31 0.0M
2023-11-08 413.38 421.32 404.01 409.72 0.0M
2023-11-07 411.48 421.76 409.63 414.36 0.0M
2023-11-06 407.14 424.54 405.16 422.96 0.0M
2023-11-03 378.66 392.92 372.31 390.41 0.0M
2023-11-02 366.19 378.46 363.55 370.15 0.0M
2023-11-01 360.71 361.09 348.39 355.21 0.0M
2023-10-31 373.57 374.16 354.71 358.21 0.0M
2023-10-30 358.02 378.57 357.64 377.04 0.0M
2023-10-27 354.82 371.39 352.26 367.72 0.0M
2023-10-26 343.97 355.32 341.73 349.57 0.0M
2023-10-25 365.10 366.20 342.40 350.01 0.0M
2023-10-24 338.22 343.06 327.23 332.63 0.0M
2023-10-20 341.81 350.08 339.74 342.00 0.0M
2023-10-19 350.48 354.31 346.26 347.98 0.0M
2023-10-18 371.51 372.49 360.97 361.94 0.0M
2023-10-17 380.42 380.42 369.75 375.57 0.0M
2023-10-16 383.48 383.48 366.94 370.88 0.0M
2023-10-13 388.54 395.94 381.57 382.18 0.0M
2023-10-12 414.99 418.22 410.36 414.99 0.0M
2023-10-11 403.84 405.64 396.44 399.04 0.0M
2023-10-10 383.25 395.74 382.66 393.00 0.0M
2023-10-09 375.00 381.43 369.35 374.62 0.0M
2023-10-06 368.53 378.51 367.00 373.33 0.0M
2023-10-05 366.39 370.80 359.68 361.60 0.0M
2023-10-04 368.76 371.88 356.88 361.75 0.0M
2023-10-03 382.24 383.85 367.99 373.01 0.0M
2023-09-29 373.68 401.52 373.48 396.30 0.0M
2023-09-28 376.48 380.02 363.71 367.25 0.0M
2023-09-27 377.35 388.41 375.21 378.99 0.0M
2023-09-26 384.58 387.20 370.97 377.55 0.0M
2023-09-25 406.05 408.09 385.98 386.24 0.0M
2023-09-22 374.75 413.26 374.75 411.48 0.0M
2023-09-21 390.76 391.97 378.39 382.65 0.0M
2023-09-20 405.61 407.05 394.92 398.83 0.0M
2023-09-19 411.74 414.00 402.28 410.71 0.0M
2023-09-18 421.61 427.08 409.21 410.26 0.0M
2023-09-15 430.32 441.64 421.09 428.85 0.0M
2023-09-14 428.38 432.98 420.44 426.92 0.0M
2023-09-13 429.64 435.31 419.97 423.33 0.0M
2023-09-12 424.96 438.45 420.53 429.18 0.0M
2023-09-11 412.07 437.79 410.38 431.25 0.0M
2023-09-07 453.57 453.57 431.14 431.36 0.0M
2023-09-06 450.95 454.42 440.13 451.38 0.0M
2023-09-05 474.16 474.83 452.80 455.03 0.0M
2023-09-04 474.28 482.49 466.07 479.90 0.0M
2023-08-31 467.10 473.17 448.68 452.37 0.0M
2023-08-30 481.87 483.62 454.51 455.38 0.0M
2023-08-29 455.35 471.18 449.90 464.34 0.0M
2023-08-28 476.72 478.71 442.86 447.69 0.0M
2023-08-25 437.63 440.70 427.58 428.59 0.0M
2023-08-24 431.03 454.70 426.63 450.51 0.0M
2023-08-23 418.45 429.29 408.64 420.95 0.0M
2023-08-22 408.97 428.24 399.54 417.37 0.0M
2023-08-21 404.25 420.93 399.45 403.00 0.0M
2023-08-18 441.80 449.17 416.88 417.09 0.0M
2023-08-17 424.59 460.34 424.59 449.78 0.0M
2023-08-16 441.54 457.89 439.13 444.37 0.0M
2023-08-15 454.14 468.82 452.39 455.23 0.0M
2023-08-14 448.20 467.84 445.31 459.58 0.0M
2023-08-11 504.86 507.62 474.82 476.42 0.0M
2023-08-10 493.14 506.89 484.44 503.45 0.0M
2023-08-09 492.44 505.47 486.04 502.50 0.0M
2023-08-08 510.54 518.79 499.70 499.93 0.0M
2023-08-07 523.22 534.75 512.64 530.99 0.0M
2023-08-04 537.77 546.33 520.17 529.90 0.0M
2023-08-03 504.67 523.50 501.91 512.94 0.0M
2023-08-02 534.58 543.87 502.23 504.60 0.0M
2023-08-01 558.93 574.76 534.71 540.94 0.0M
2023-07-31 553.97 579.75 542.96 549.75 0.0M
2023-07-28 482.87 529.99 482.87 524.73 0.0M
2023-07-27 491.53 502.21 486.69 499.51 0.0M
2023-07-26 471.05 474.06 463.85 471.08 0.0M
2023-07-25 467.33 483.12 461.29 480.99 0.0M
2023-07-24 438.13 444.68 423.09 428.76 0.0M
2023-07-21 440.66 456.46 435.90 446.71 0.0M
2023-07-20 453.71 463.75 436.90 439.74 0.0M
2023-07-19 440.31 453.91 430.66 447.33 0.0M
2023-07-18 463.60 470.58 451.21 452.11 0.0M
2023-07-14 486.87 488.68 470.15 476.48 0.0M
2023-07-13 468.49 480.89 463.48 479.37 0.0M
2023-07-12 437.66 451.55 434.25 444.29 0.0M
2023-07-11 428.85 437.29 422.10 427.58 0.0M
2023-07-10 428.21 431.95 410.56 417.21 0.0M
2023-07-07 410.72 416.61 396.18 404.40 0.0M
2023-07-06 426.65 438.43 407.37 415.93 0.0M
2023-07-05 439.62 447.25 427.40 430.02 0.0M
2023-07-04 433.97 449.79 431.59 445.89 0.0M
2023-07-03 415.80 444.17 415.17 440.21 0.0M
2023-06-30 408.99 417.39 404.15 407.30 0.0M
2023-06-29 424.89 429.38 408.01 413.34 0.0M
2023-06-28 424.45 433.03 413.85 427.62 0.0M
2023-06-27 406.43 429.45 404.97 423.57 0.0M
2023-06-26 395.95 414.02 395.95 404.45 0.0M
2023-06-23 418.98 421.76 398.24 405.51 0.0M
2023-06-21 428.17 435.17 420.50 424.23 0.0M
2023-06-20 469.97 470.64 443.17 445.19 0.0M
2023-06-19 477.47 481.83 456.58 470.58 0.0M
2023-06-16 482.45 493.99 474.09 488.79 0.0M
2023-06-15 463.32 477.34 455.88 474.49 0.0M
2023-06-14 444.45 458.87 440.29 444.67 0.0M
2023-06-13 422.36 446.73 418.52 442.88 0.0M
2023-06-12 419.57 424.25 411.07 423.19 0.0M
2023-06-09 417.36 422.20 404.29 418.83 0.0M
2023-06-08 412.71 415.26 401.45 411.22 0.0M
2023-06-07 418.20 420.90 409.91 417.99 0.0M
2023-06-06 402.87 414.50 393.52 397.26 0.0M
2023-06-05 396.43 402.63 388.57 399.53 0.0M
2023-06-02 380.22 401.08 375.10 395.96 0.0M
2023-06-01 357.56 376.53 354.20 357.76 0.0M
2023-05-31 360.09 365.51 345.84 360.50 0.0M
2023-05-30 367.37 374.88 358.47 372.31 0.0M
2023-05-29 378.48 382.13 360.57 361.01 0.0M
2023-05-25 381.44 384.77 362.06 368.36 0.0M
2023-05-24 396.24 396.48 383.37 385.38 0.0M
2023-05-23 419.88 422.20 399.73 402.49 0.0M
2023-05-22 398.31 421.60 397.48 414.32 0.0M
2023-05-19 404.76 407.10 393.71 398.60 0.0M
2023-05-18 416.61 425.03 412.61 415.98 0.0M
2023-05-17 430.91 430.91 403.86 408.15 0.0M
2023-05-16 435.75 435.75 420.80 424.64 0.0M
2023-05-15 400.09 424.97 398.83 420.34 0.0M
2023-05-12 422.91 422.91 405.26 409.67 0.0M
2023-05-11 405.87 410.43 393.44 407.32 0.0M
2023-05-10 398.36 398.78 385.15 395.47 0.0M
2023-05-09 416.39 419.37 390.83 393.17 0.0M
2023-05-08 417.64 423.36 411.92 417.85 0.0M
2023-05-05 416.66 423.80 410.58 413.31 0.0M
2023-05-04 400.52 413.83 399.90 405.31 0.0M
2023-05-03 400.74 403.71 391.00 398.42 0.0M
2023-05-02 421.49 439.30 406.87 413.65 0.0M
2023-04-28 413.52 426.09 409.96 413.94 0.0M
2023-04-27 402.37 408.06 397.10 404.69 0.0M
2023-04-26 390.84 419.01 390.84 408.88 0.0M
2023-04-25 419.73 422.16 390.90 397.37 0.0M
2023-04-24 429.95 438.69 415.09 424.57 0.0M
2023-04-21 451.24 455.06 424.14 430.63 0.0M
2023-04-20 458.62 464.44 455.71 459.52 0.0M
2023-04-19 480.92 483.22 455.61 458.37 0.0M
2023-04-18 487.37 492.94 478.79 484.13 0.0M
2023-04-17 462.41 501.79 461.04 492.23 0.0M
2023-04-14 481.69 482.60 463.05 473.74 0.0M
2023-04-13 452.45 476.01 450.84 472.58 0.0M
2023-04-12 492.73 495.53 471.28 478.75 0.0M
2023-04-11 504.79 508.72 480.01 496.91 0.0M
2023-04-06 482.95 495.01 472.28 490.37 0.0M
2023-04-04 505.19 505.19 481.82 491.97 0.0M
2023-04-03 499.03 510.60 492.64 509.18 0.0M
2023-03-31 527.43 527.43 502.33 510.30 0.0M
2023-03-30 504.42 509.78 485.76 502.79 0.0M
2023-03-29 506.82 523.55 492.41 497.64 0.0M
2023-03-28 471.72 480.77 461.97 474.58 0.0M
2023-03-27 490.85 493.25 458.70 467.28 0.0M
2023-03-24 477.37 508.06 477.37 491.91 0.0M
2023-03-23 441.45 488.01 441.45 483.35 0.0M
2023-03-22 448.26 458.76 441.70 445.41 0.0M
2023-03-21 425.68 438.69 414.59 433.78 0.0M
2023-03-20 436.70 439.35 403.19 412.01 0.0M
2023-03-17 425.57 441.85 417.76 439.52 0.0M
2023-03-16 406.38 421.85 398.43 403.37 0.0M
2023-03-15 421.11 430.59 410.35 416.68 0.0M
2023-03-14 415.48 427.11 393.95 401.27 0.0M
2023-03-13 410.49 436.11 407.13 418.26 0.0M
2023-03-10 400.25 411.18 391.94 397.62 0.0M
2023-03-09 443.06 447.94 427.96 430.18 0.0M
2023-03-08 454.53 457.07 436.55 443.92 0.0M
2023-03-07 485.72 505.99 464.99 478.04 0.0M
2023-03-06 491.32 502.12 480.52 487.57 0.0M
2023-03-03 503.08 506.99 483.98 495.48 0.0M
2023-03-02 468.66 483.15 465.86 475.91 0.0M
2023-03-01 438.14 496.55 436.82 490.84 0.0M
2023-02-28 448.50 458.11 430.17 431.52 0.0M
2023-02-27 440.87 459.93 439.52 446.92 0.0M
2023-02-24 469.03 476.62 448.17 449.99 0.0M
2023-02-23 474.73 495.78 471.30 486.06 0.0M
2023-02-22 474.14 488.09 467.66 468.62 0.0M
2023-02-21 518.71 524.29 485.25 487.43 0.0M
2023-02-20 503.65 531.64 502.93 522.07 0.0M
2023-02-17 531.63 546.70 507.42 508.16 0.0M
2023-02-16 528.42 564.00 527.21 541.25 0.0M
2023-02-15 532.39 536.79 509.46 519.46 0.0M
2023-02-14 548.48 548.48 526.75 527.99 0.0M
2023-02-13 516.34 546.76 514.36 540.33 0.0M
2023-02-10 574.64 581.37 536.07 542.03 0.0M
2023-02-09 543.64 593.73 542.39 592.48 0.0M
2023-02-08 575.69 582.61 551.83 554.40 0.0M
2023-02-07 572.19 594.98 569.15 581.05 0.0M
2023-02-06 579.97 583.38 558.76 566.35 0.0M
2023-02-03 610.97 625.72 597.03 605.35 0.0M
2023-02-02 641.47 656.36 625.78 634.02 0.0M
2023-02-01 599.86 629.33 584.87 623.90 0.0M
2023-01-31 601.77 614.03 570.22 588.47 0.0M
2023-01-30 646.85 655.34 589.83 599.15 0.0M
2023-01-27 653.99 667.13 648.62 660.49 0.0M
2023-01-26 629.31 651.69 623.24 651.16 0.0M
2023-01-20 582.64 603.43 580.06 594.77 0.0M
2023-01-19 573.69 581.53 561.92 572.38 0.0M
2023-01-18 576.15 597.43 567.33 592.76 0.0M
2023-01-17 580.55 601.28 570.45 583.92 0.0M
2023-01-16 601.88 609.52 573.38 581.83 0.0M
2023-01-13 587.31 604.70 571.99 603.14 0.0M
2023-01-12 606.63 611.64 564.90 584.18 0.0M
2023-01-11 610.83 624.56 591.57 604.23 0.0M
2023-01-10 595.46 606.87 585.11 603.42 0.0M
2023-01-09 591.83 610.02 580.30 610.02 0.0M
2023-01-06 603.07 604.64 560.57 568.44 0.0M
2023-01-05 608.31 615.52 579.46 595.18 0.0M
2023-01-04 537.49 576.73 528.86 573.52 0.0M
2023-01-03 490.87 526.11 472.28 525.62 0.0M