HSTECH Futures 2x Short (HSTECF2S)

HSTECF2S
🏛️ 香港 →
539.37
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
09:25 522.20 522.22 521.88 522.21 0.0K
09:30 521.73 522.21 518.43 519.22 0.0K
09:35 519.54 519.70 515.09 515.73 0.0K
09:40 515.09 516.18 513.32 513.32 0.0K
09:45 513.80 515.69 513.48 515.54 0.0K
09:50 516.17 519.82 515.38 519.66 0.0K
09:55 519.66 520.93 517.91 518.55 0.0K
10:00 518.86 520.29 516.80 517.75 0.0K
10:05 518.07 520.13 516.16 516.32 0.0K
10:10 516.48 520.45 516.48 520.29 0.0K
10:15 520.61 523.45 520.28 522.96 0.0K
10:20 522.48 523.43 521.21 521.51 0.0K
10:25 521.35 521.35 518.80 519.43 0.0K
10:30 519.59 520.22 516.88 518.00 0.0K
10:35 518.00 519.90 517.99 518.63 0.0K
10:40 518.63 521.80 518.15 521.48 0.0K
10:45 521.32 521.80 518.61 519.09 0.0K
10:50 519.09 519.57 518.14 519.25 0.0K
10:55 519.09 519.72 518.45 518.77 0.0K
11:00 518.77 519.09 514.80 514.97 0.0K
11:05 514.81 516.88 514.17 516.72 0.0K
11:10 516.72 519.42 516.56 518.15 0.0K
11:15 518.30 520.68 517.83 520.53 0.0K
11:20 520.37 521.93 520.20 521.77 0.0K
11:25 521.62 522.88 521.29 521.92 0.0K
11:30 521.76 523.03 521.76 522.08 0.0K
11:35 522.08 523.66 521.28 521.28 0.0K
11:40 521.13 521.28 519.70 519.86 0.0K
11:45 519.86 520.49 519.54 520.49 0.0K
11:50 520.33 520.81 520.18 520.18 0.0K
11:55 520.49 520.49 519.54 520.02 0.0K
12:00 520.02 520.02 520.02 520.02 0.0K
12:05 520.02 520.02 520.02 520.02 0.0K
13:00 519.86 522.91 519.86 522.91 0.0K
13:05 522.75 524.03 522.28 523.71 0.0K
13:10 523.71 524.19 521.00 521.01 0.0K
13:15 521.01 521.32 519.73 520.84 0.0K
13:20 520.53 521.00 519.10 519.57 0.0K
13:25 519.89 520.69 518.47 519.58 0.0K
13:30 519.90 521.48 519.58 520.37 0.0K
13:35 520.69 521.64 519.90 520.05 0.0K
13:40 520.37 520.53 518.47 520.21 0.0K
13:45 520.37 521.33 517.04 517.04 0.0K
13:50 517.52 520.69 517.35 519.74 0.0K
13:55 519.58 522.12 519.26 521.96 0.0K
14:00 522.12 522.43 520.85 521.01 0.0K
14:05 521.01 522.76 520.85 521.81 0.0K
14:10 521.81 523.39 521.81 523.39 0.0K
14:15 523.39 523.39 521.01 521.96 0.0K
14:20 521.96 522.27 520.21 522.27 0.0K
14:25 522.11 523.85 521.80 522.89 0.0K
14:30 523.05 524.63 521.78 524.00 0.0K
14:35 524.15 525.11 523.36 523.83 0.0K
14:40 523.52 524.47 522.88 523.20 0.0K
14:45 523.20 524.78 523.04 524.46 0.0K
14:50 524.30 526.03 524.30 525.88 0.0K
14:55 526.03 527.29 526.03 527.29 0.0K
15:00 527.61 532.53 527.61 532.53 0.0K
15:05 532.52 535.53 530.77 531.88 0.0K
15:10 532.03 535.58 532.03 535.58 0.0K
15:15 535.74 539.18 535.74 538.46 0.0K
15:20 538.46 542.75 538.13 540.44 0.0K
15:25 540.12 540.59 536.40 537.35 0.0K
15:30 537.35 538.46 535.70 535.70 0.0K
15:35 535.39 538.52 535.39 538.51 0.0K
15:40 538.52 540.76 538.52 540.10 0.0K
15:45 540.42 540.42 538.55 538.71 0.0K
15:50 538.55 539.03 537.74 538.97 0.0K
15:55 538.97 540.36 538.96 539.37 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 514.97 542.75 513.32 539.37 0.0M
2025-09-25 522.23 523.22 498.67 508.15 0.0M
2025-09-24 544.97 553.77 516.22 521.18 0.0M
2025-09-22 525.97 537.89 524.32 526.47 0.0M
2025-09-19 524.09 533.68 509.79 521.91 0.0M
2025-09-18 514.18 541.83 494.88 527.59 0.0M
2025-09-17 551.61 555.69 511.83 517.75 0.0M
2025-09-16 563.25 576.07 555.52 563.05 0.0M
2025-09-15 585.70 585.70 562.63 570.19 0.0M
2025-09-12 578.52 583.01 569.32 580.77 0.0M
2025-09-11 610.89 617.17 591.06 601.79 0.0M
2025-09-10 605.70 607.60 585.46 598.11 0.0M
2025-09-09 622.41 625.47 605.12 614.75 0.0M
2025-09-08 644.27 648.79 625.97 630.03 0.0M
2025-09-06 662.55 643.73 643.73 643.73 0.0M
2025-09-05 662.55 668.34 638.90 643.73 0.0M
2025-09-04 640.01 675.62 635.93 672.90 0.0M
2025-09-03 621.50 651.03 619.71 645.89 0.0M
2025-09-02 622.65 644.11 620.29 640.03 0.0M
2025-09-01 620.33 631.47 614.41 622.60 0.0M
2025-08-29 642.59 659.11 633.52 647.25 0.0M
2025-08-28 662.19 672.85 647.91 657.20 0.0M
2025-08-27 618.34 648.45 609.44 646.28 0.0M
2025-08-26 626.47 630.40 609.97 624.52 0.0M
2025-08-25 636.32 640.09 610.30 614.93 0.0M
2025-08-22 683.25 688.82 657.92 660.21 0.0M
2025-08-21 687.21 702.10 685.72 696.14 0.0M
2025-08-20 693.13 703.05 679.74 686.68 0.0M
2025-08-19 674.06 687.86 671.16 686.65 0.0M
2025-08-18 678.22 679.46 652.19 675.25 0.0M
2025-08-15 694.09 695.05 683.50 686.38 0.0M
2025-08-14 652.49 680.17 652.02 673.13 0.0M
2025-08-13 700.63 702.47 661.11 661.64 0.0M
2025-08-12 715.65 724.23 709.40 715.91 0.0M
2025-08-11 711.23 719.01 704.99 709.67 0.0M
2025-08-08 696.61 711.89 695.61 709.14 0.0M
2025-08-07 688.83 702.68 681.27 692.35 0.0M
2025-08-06 694.87 694.87 694.87 694.87 0.0M
2025-08-05 695.12 695.12 695.12 695.12 0.0M
2025-08-04 732.00 737.45 700.40 701.76 0.0M
2025-08-01 708.49 733.33 701.95 732.54 0.0M
2025-07-31 712.42 719.80 694.36 712.93 0.0M
2025-07-30 686.69 706.11 676.99 699.95 0.0M
2025-07-29 669.56 686.70 664.88 667.52 0.0M
2025-07-28 655.09 665.91 647.36 660.41 0.0M
2025-07-25 649.60 664.77 647.88 660.44 0.0M
2025-07-24 645.28 648.17 628.61 641.95 0.0M
2025-07-23 656.86 670.35 637.84 639.28 0.0M
2025-07-22 678.09 688.34 673.45 674.91 0.0M
2025-07-21 673.83 691.93 671.84 681.02 0.0M
2025-07-18 700.13 709.40 686.88 688.21 0.0M
2025-07-17 720.54 728.82 709.85 719.74 0.0M
2025-07-16 708.45 725.62 692.89 723.74 0.0M
2025-07-15 757.75 766.72 718.38 725.62 0.0M
2025-07-14 779.15 779.15 758.52 763.82 0.0M
2025-07-11 785.23 787.02 748.10 773.25 0.0M
2025-07-10 784.92 789.72 775.65 781.33 0.0M
2025-07-09 757.00 782.46 756.15 781.33 0.0M
2025-07-08 774.59 777.88 750.65 752.75 0.0M
2025-07-07 801.39 801.69 777.54 781.47 0.0M
2025-07-04 790.49 808.75 764.14 786.00 0.0M
2025-07-03 767.77 791.75 761.91 781.81 0.0M
2025-07-02 744.99 771.52 738.14 769.81 0.0M
2025-06-30 744.06 762.03 737.32 757.26 0.0M
2025-06-27 742.70 751.63 732.94 749.12 0.0M
2025-06-26 749.41 756.65 737.06 746.05 0.0M
2025-06-25 744.10 751.76 732.08 740.67 0.0M
2025-06-24 776.67 779.12 750.89 761.85 0.0M
2025-06-23 827.26 834.86 790.56 795.93 0.0M
2025-06-20 819.21 824.40 808.53 811.12 0.0M
2025-06-19 800.60 828.90 791.47 823.43 0.0M
2025-06-18 766.30 791.71 766.30 790.56 0.0M
2025-06-17 759.41 773.72 750.53 763.70 0.0M
2025-06-16 782.95 794.27 753.16 759.12 0.0M
2025-06-13 769.56 791.19 757.76 779.67 0.0M
2025-06-12 729.83 755.46 729.03 750.18 0.0M
2025-06-11 731.28 735.67 710.96 720.57 0.0M
2025-06-10 727.60 754.69 725.43 739.25 0.0M
2025-06-09 761.02 761.91 721.25 732.74 0.0M
2025-06-06 757.08 784.65 757.08 775.46 0.0M
2025-06-05 777.46 783.24 760.71 762.53 0.0M
2025-06-04 804.17 809.76 784.59 792.98 0.0M
2025-06-03 816.68 817.33 795.84 803.86 0.0M
2025-06-02 832.35 862.22 819.29 820.85 0.0M
2025-05-30 793.70 818.31 789.55 804.67 0.0M
2025-05-29 800.24 813.78 764.67 779.47 0.0M
2025-05-28 804.18 820.68 798.74 811.58 0.0M
2025-05-27 827.54 833.88 805.37 811.36 0.0M
2025-05-26 785.99 822.54 785.99 820.47 0.0M
2025-05-23 786.88 799.13 771.35 792.56 0.0M
2025-05-22 763.42 795.68 761.99 785.69 0.0M
2025-05-21 767.49 771.24 753.02 762.27 0.0M
2025-05-20 781.89 791.53 763.50 768.93 0.0M
2025-05-19 794.78 815.91 780.20 790.32 0.0M
2025-05-16 789.37 792.01 775.23 783.77 0.0M
2025-05-15 752.09 782.94 747.60 778.18 0.0M
2025-05-14 755.85 770.14 746.92 753.77 0.0M
2025-05-13 743.38 787.99 741.73 784.43 0.0M
2025-05-12 772.04 807.17 715.38 742.29 0.0M
2025-05-09 800.78 839.80 799.25 819.83 0.0M
2025-05-08 816.06 820.76 783.49 803.85 0.0M
2025-05-07 753.71 816.93 743.54 814.15 0.0M
2025-05-06 792.90 817.76 788.29 805.78 0.0M
2025-05-02 837.31 851.58 788.51 803.12 0.0M
2025-04-30 871.05 880.06 846.82 846.82 0.0M
2025-04-29 869.59 884.70 846.75 870.99 0.0M
2025-04-28 874.85 894.10 869.26 879.72 0.0M
2025-04-25 856.21 889.93 847.08 883.42 0.0M
2025-04-24 859.32 903.65 857.02 885.27 0.0M
2025-04-23 840.94 887.54 840.94 852.12 0.0M
2025-04-22 934.13 957.28 909.85 915.08 0.0M
2025-04-17 954.54 964.95 912.50 915.97 0.0M
2025-04-16 922.10 976.21 916.05 935.99 0.0M
2025-04-15 863.07 910.61 856.77 887.89 0.0M
2025-04-14 873.95 889.12 847.02 877.36 0.0M
2025-04-11 975.59 983.50 884.56 926.91 0.0M
2025-04-10 949.41 977.77 871.33 953.77 0.0M
2025-04-09 1,218.11 1,218.11 978.74 1,018.72 0.0M
2025-04-08 1,059.39 1,148.29 975.18 1,098.61 0.0M
2025-04-07 1,027.40 1,194.26 1,010.91 1,151.90 0.0M
2025-04-03 876.61 877.22 840.84 858.73 0.0M
2025-04-02 833.29 843.98 798.79 822.91 0.0M
2025-04-01 821.62 833.28 794.01 826.84 0.0M
2025-03-31 826.90 848.60 809.30 829.54 0.0M
2025-03-28 765.70 814.41 759.92 805.06 0.0M
2025-03-27 782.07 799.61 742.23 771.99 0.0M
2025-03-26 789.24 794.36 769.61 784.20 0.0M
2025-03-25 770.13 802.26 758.98 802.26 0.0M
2025-03-24 766.34 782.78 735.12 736.79 0.0M
2025-03-21 733.89 780.94 716.37 780.70 0.0M
2025-03-20 681.23 728.49 678.53 727.60 0.0M
2025-03-19 670.33 687.75 663.23 678.72 0.0M
2025-03-18 675.05 691.43 658.68 658.68 0.0M
2025-03-17 704.43 730.23 698.93 718.53 0.0M
2025-03-14 721.85 759.92 706.35 707.67 0.0M
2025-03-13 722.96 776.62 715.29 754.37 0.0M
2025-03-12 684.75 747.78 673.78 725.14 0.0M
2025-03-11 763.76 765.24 692.10 698.01 0.0M
2025-03-10 695.13 734.72 676.25 723.58 0.0M
2025-03-07 692.61 702.83 649.30 686.84 0.0M
2025-03-06 722.10 722.36 672.26 675.91 0.0M
2025-03-05 804.47 816.48 754.37 754.68 0.0M
2025-03-04 858.91 880.65 810.60 829.93 0.0M
2025-03-03 801.58 849.31 778.45 833.50 0.0M
2025-02-28 749.96 831.29 736.32 816.64 0.0M
2025-02-27 722.74 763.55 687.97 741.82 0.0M
2025-02-26 773.61 773.75 699.18 720.03 0.0M
2025-02-25 819.00 826.23 757.64 792.40 0.0M
2025-02-24 752.56 774.77 733.72 763.97 0.0M
2025-02-21 802.66 823.23 741.90 745.02 0.0M
2025-02-20 826.87 864.79 813.18 856.80 0.0M
2025-02-19 831.81 852.49 804.81 808.27 0.0M
2025-02-18 853.78 858.78 797.83 812.22 0.0M
2025-02-17 846.44 890.36 810.20 859.95 0.0M
2025-02-14 930.80 933.00 841.88 849.96 0.0M
2025-02-13 926.99 968.72 861.34 961.23 0.0M
2025-02-12 962.75 987.92 937.98 942.63 0.0M
2025-02-11 941.83 998.12 932.56 995.98 0.0M
2025-02-10 983.45 983.45 937.81 943.18 0.0M
2025-02-07 1,037.23 1,038.85 971.33 991.26 0.0M
2025-02-06 1,089.88 1,096.47 1,028.83 1,031.04 0.0M
2025-02-05 1,058.83 1,122.71 1,054.97 1,085.84 0.0M
2025-02-04 1,140.01 1,145.96 1,063.64 1,068.61 0.0M
2025-02-03 1,247.40 1,270.35 1,178.59 1,180.08 0.0M
2025-01-28 1,187.53 1,213.33 1,173.09 1,184.44 0.0M
2025-01-27 1,221.15 1,221.15 1,176.48 1,211.68 0.0M
2025-01-24 1,295.49 1,300.26 1,214.72 1,226.67 0.0M
2025-01-23 1,250.20 1,316.04 1,224.33 1,304.50 0.0M
2025-01-22 1,239.52 1,280.06 1,226.16 1,268.34 0.0M
2025-01-21 1,226.96 1,260.17 1,195.96 1,209.81 0.0M
2025-01-20 1,288.40 1,301.53 1,240.66 1,271.69 0.0M
2025-01-17 1,385.32 1,391.51 1,329.04 1,337.69 0.0M
2025-01-16 1,380.06 1,409.72 1,329.13 1,370.40 0.0M
2025-01-15 1,428.55 1,440.95 1,393.99 1,408.98 0.0M
2025-01-14 1,502.12 1,511.39 1,395.69 1,419.98 0.0M
2025-01-13 1,510.54 1,545.00 1,496.75 1,509.84 0.0M
2025-01-10 1,443.17 1,485.63 1,414.63 1,474.36 0.0M
2025-01-09 1,458.60 1,458.60 1,409.47 1,437.75 0.0M
2025-01-08 1,410.28 1,482.19 1,406.40 1,451.74 0.0M
2025-01-07 1,412.83 1,467.72 1,388.22 1,415.34 0.0M
2025-01-06 1,376.65 1,402.69 1,356.94 1,390.62 0.0M
2025-01-03 1,409.00 1,428.57 1,354.20 1,397.25 0.0M
2025-01-02 1,369.54 1,424.94 1,362.91 1,421.92 0.0M