HSTECH TR 2x Leveraged (HST2LT)

HST2LT
🏛️ 香港 →
3,581.97
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
2022-12-30 2,402.55 2,411.65 2,312.11 2,319.53 0.0M
2022-12-29 2,309.59 2,354.10 2,257.81 2,295.84 0.0M
2022-12-28 2,363.57 2,473.88 2,363.57 2,416.57 0.0M
2022-12-23 2,305.83 2,402.26 2,296.34 2,318.13 0.0M
2022-12-22 2,333.39 2,444.90 2,318.06 2,417.33 0.0M
2022-12-21 2,204.91 2,239.12 2,166.58 2,213.43 0.0M
2022-12-20 2,251.26 2,275.26 2,125.10 2,182.45 0.0M
2022-12-19 2,380.10 2,507.60 2,299.71 2,328.02 0.0M
2022-12-16 2,326.60 2,425.21 2,241.70 2,355.84 0.0M
2022-12-15 2,445.20 2,457.20 2,320.82 2,341.50 0.0M
2022-12-14 2,495.83 2,519.19 2,371.92 2,459.30 0.0M
2022-12-13 2,379.05 2,507.45 2,370.41 2,442.80 0.0M
2022-12-12 2,487.10 2,545.97 2,364.11 2,407.92 0.0M
2022-12-09 2,514.92 2,645.79 2,450.62 2,620.82 0.0M
2022-12-08 2,280.90 2,522.26 2,280.90 2,504.62 0.0M
2022-12-07 2,383.69 2,570.82 2,195.86 2,211.46 0.0M
2022-12-06 2,344.45 2,530.59 2,340.35 2,392.35 0.0M
2022-12-05 2,295.57 2,486.04 2,233.50 2,482.94 0.0M
2022-12-02 2,073.56 2,153.21 2,031.75 2,095.76 0.0M
2022-12-01 2,171.63 2,243.60 2,044.22 2,053.74 0.0M
2022-11-30 1,886.78 2,026.06 1,848.57 2,009.19 0.0M
2022-11-29 1,749.34 1,906.36 1,712.56 1,904.01 0.0M
2022-11-28 1,563.44 1,670.27 1,534.39 1,651.51 0.0M
2022-11-25 1,795.94 1,795.94 1,703.59 1,718.32 0.0M
2022-11-24 1,812.15 1,836.88 1,756.76 1,800.10 0.0M
2022-11-23 1,758.86 1,812.78 1,704.75 1,772.42 0.0M
2022-11-22 1,829.86 1,862.41 1,705.44 1,733.52 0.0M
2022-11-21 1,857.66 1,890.05 1,772.35 1,852.81 0.0M
2022-11-18 2,065.03 2,119.22 1,937.51 1,969.99 0.0M
2022-11-17 1,957.51 1,991.62 1,808.21 1,948.15 0.0M
2022-11-16 2,011.68 2,106.88 1,937.81 2,038.05 0.0M
2022-11-15 1,781.73 2,062.96 1,745.64 2,047.47 0.0M
2022-11-14 1,916.66 1,916.66 1,746.44 1,787.03 0.0M
2022-11-11 1,721.39 1,740.13 1,609.15 1,725.47 0.0M
2022-11-10 1,464.47 1,471.80 1,424.07 1,436.99 0.0M
2022-11-09 1,601.81 1,651.16 1,503.36 1,538.20 0.0M
2022-11-08 1,652.68 1,671.88 1,570.39 1,598.86 0.0M
2022-11-07 1,471.29 1,705.00 1,456.94 1,650.38 0.0M
2022-11-04 1,363.48 1,616.02 1,363.48 1,526.89 0.0M
2022-11-03 1,349.96 1,404.21 1,316.66 1,327.11 0.0M
2022-11-02 1,341.26 1,453.83 1,308.76 1,437.75 0.0M
2022-11-01 1,223.21 1,401.03 1,214.97 1,365.60 0.0M
2022-10-31 1,161.81 1,268.99 1,131.98 1,181.55 0.0M
2022-10-28 1,292.75 1,292.75 1,135.23 1,157.49 0.0M
2022-10-27 1,384.28 1,393.62 1,293.56 1,302.67 0.0M
2022-10-26 1,196.54 1,331.24 1,188.42 1,274.51 0.0M
2022-10-25 1,173.81 1,286.69 1,079.79 1,214.35 0.0M
2022-10-24 1,330.08 1,386.01 1,115.90 1,146.73 0.0M
2022-10-21 1,466.09 1,479.86 1,414.76 1,421.80 0.0M
2022-10-20 1,411.66 1,498.50 1,365.79 1,439.86 0.0M
2022-10-19 1,622.96 1,627.32 1,509.84 1,511.67 0.0M
2022-10-18 1,583.45 1,657.50 1,536.96 1,650.10 0.0M
2022-10-17 1,482.04 1,567.24 1,417.92 1,520.94 0.0M
2022-10-14 1,536.56 1,632.03 1,511.24 1,527.36 0.0M
2022-10-13 1,581.60 1,599.86 1,479.45 1,481.62 0.0M
2022-10-12 1,571.79 1,692.69 1,483.27 1,590.61 0.0M
2022-10-11 1,696.98 1,707.91 1,582.27 1,599.18 0.0M
2022-10-10 1,766.74 1,772.90 1,704.70 1,721.62 0.0M
2022-10-07 1,946.67 1,948.41 1,867.46 1,871.03 0.0M
2022-10-06 2,040.91 2,046.88 1,976.20 2,003.55 0.0M
2022-10-05 1,940.28 2,055.55 1,928.90 2,030.98 0.0M
2022-10-03 1,761.41 1,838.04 1,730.81 1,765.32 0.0M
2022-09-30 1,829.79 1,857.02 1,721.52 1,789.53 0.0M
2022-09-29 1,961.50 1,968.19 1,778.00 1,823.59 0.0M
2022-09-28 1,967.10 1,967.10 1,849.38 1,870.09 0.0M
2022-09-27 2,006.18 2,033.42 1,932.20 2,026.39 0.0M
2022-09-26 1,906.52 2,061.28 1,906.52 2,004.49 0.0M
2022-09-23 2,012.04 2,029.29 1,942.17 1,942.29 0.0M
2022-09-22 1,981.90 2,045.94 1,959.96 2,035.78 0.0M
2022-09-21 2,198.28 2,198.28 2,103.49 2,107.58 0.0M
2022-09-20 2,215.28 2,278.83 2,215.28 2,243.66 0.0M
2022-09-19 2,215.48 2,215.48 2,136.25 2,157.95 0.0M
2022-09-16 2,314.82 2,346.03 2,250.98 2,251.33 0.0M
2022-09-15 2,349.40 2,398.29 2,343.49 2,377.38 0.0M
2022-09-14 2,380.25 2,401.09 2,342.12 2,365.59 0.0M
2022-09-13 2,552.39 2,560.43 2,497.74 2,508.80 0.0M
2022-09-09 2,401.29 2,535.42 2,388.37 2,519.02 0.0M
2022-09-08 2,465.26 2,495.43 2,376.22 2,394.79 0.0M
2022-09-07 2,411.75 2,462.76 2,373.03 2,443.56 0.0M
2022-09-06 2,526.68 2,551.71 2,450.79 2,508.90 0.0M
2022-09-05 2,537.75 2,537.75 2,457.56 2,505.37 0.0M
2022-09-02 2,683.58 2,716.87 2,571.61 2,605.86 0.0M
2022-09-01 2,720.16 2,794.31 2,652.03 2,683.26 0.0M
2022-08-31 2,580.67 2,877.35 2,580.67 2,773.89 0.0M
2022-08-30 2,754.47 2,754.47 2,579.28 2,713.33 0.0M
2022-08-29 2,741.28 2,775.58 2,693.75 2,741.48 0.0M
2022-08-26 2,873.44 2,882.92 2,772.82 2,811.07 0.0M
2022-08-25 2,527.63 2,781.16 2,527.63 2,767.60 0.0M
2022-08-24 2,622.07 2,624.77 2,453.29 2,470.93 0.0M
2022-08-23 2,629.02 2,667.94 2,566.01 2,615.95 0.0M
2022-08-22 2,606.05 2,687.15 2,596.27 2,629.97 0.0M
2022-08-19 2,634.68 2,745.72 2,633.50 2,681.79 0.0M
2022-08-18 2,756.47 2,756.47 2,646.82 2,682.31 0.0M
2022-08-17 2,773.25 2,796.70 2,675.03 2,742.37 0.0M
2022-08-16 2,875.26 2,891.99 2,639.68 2,719.50 0.0M
2022-08-15 2,837.35 2,949.30 2,823.64 2,834.62 0.0M
2022-08-12 2,900.31 2,910.41 2,827.84 2,890.53 0.0M
2022-08-11 2,754.91 2,859.98 2,740.54 2,859.98 0.0M
2022-08-10 2,807.12 2,807.12 2,608.19 2,664.86 0.0M
2022-08-09 2,866.54 2,925.75 2,784.47 2,824.92 0.0M
2022-08-08 2,903.95 2,951.25 2,844.92 2,878.60 0.0M
2022-08-05 3,005.59 3,005.82 2,923.16 2,987.67 0.0M
2022-08-04 2,889.98 2,953.08 2,855.29 2,941.16 0.0M
2022-08-03 2,795.99 2,851.88 2,731.58 2,765.62 0.0M
2022-08-02 2,762.53 2,762.53 2,600.22 2,698.74 0.0M
2022-08-01 2,844.20 2,915.32 2,769.03 2,871.70 0.0M
2022-07-29 3,195.28 3,196.80 2,825.40 2,872.81 0.0M
2022-07-28 3,190.48 3,249.54 3,165.25 3,182.81 0.0M
2022-07-27 3,147.27 3,206.79 3,123.96 3,160.72 0.0M
2022-07-26 3,192.99 3,270.84 3,151.77 3,245.24 0.0M
2022-07-25 3,198.21 3,202.70 3,082.10 3,159.02 0.0M
2022-07-22 3,308.24 3,342.34 3,203.91 3,248.66 0.0M
2022-07-21 3,206.35 3,299.56 3,179.35 3,227.19 0.0M
2022-07-20 3,251.26 3,297.25 3,217.22 3,219.47 0.0M
2022-07-19 3,175.01 3,207.33 3,083.24 3,122.43 0.0M
2022-07-18 3,054.51 3,232.73 2,967.63 3,217.76 0.0M
2022-07-15 3,129.75 3,200.32 3,009.41 3,034.47 0.0M
2022-07-14 3,211.08 3,314.74 3,164.61 3,243.48 0.0M
2022-07-13 3,202.15 3,302.82 3,167.91 3,186.62 0.0M
2022-07-12 3,186.41 3,262.85 3,109.23 3,154.62 0.0M
2022-07-11 3,459.29 3,459.29 3,238.98 3,289.98 0.0M
2022-07-08 3,653.75 3,675.19 3,521.28 3,565.56 0.0M
2022-07-07 3,435.95 3,547.45 3,321.61 3,523.71 0.0M
2022-07-06 3,655.81 3,710.55 3,409.04 3,555.98 0.0M
2022-07-05 3,793.00 3,842.24 3,615.72 3,645.64 0.0M
2022-07-04 3,630.94 3,711.63 3,534.40 3,680.10 0.0M
2022-06-30 3,709.97 3,803.26 3,568.36 3,659.83 0.0M
2022-06-29 3,841.43 3,966.40 3,665.66 3,762.01 0.0M
2022-06-28 3,905.49 4,078.34 3,743.34 4,025.28 0.0M
2022-06-27 3,727.21 4,059.45 3,727.21 3,976.76 0.0M
2022-06-24 3,461.52 3,663.37 3,455.31 3,634.69 0.0M
2022-06-23 3,295.19 3,414.59 3,218.56 3,362.54 0.0M
2022-06-22 3,490.95 3,518.39 3,216.38 3,216.38 0.0M
2022-06-21 3,404.33 3,533.07 3,339.09 3,524.54 0.0M
2022-06-20 3,330.19 3,398.40 3,202.18 3,375.78 0.0M
2022-06-17 3,144.00 3,395.45 3,142.55 3,370.01 0.0M
2022-06-16 3,538.71 3,563.58 3,155.39 3,219.89 0.0M
2022-06-15 3,378.00 3,507.99 3,378.00 3,449.76 0.0M
2022-06-14 3,164.17 3,373.02 3,112.12 3,295.13 0.0M
2022-06-13 3,348.11 3,485.25 3,264.97 3,299.31 0.0M
2022-06-10 3,348.57 3,668.09 3,313.54 3,643.22 0.0M
2022-06-09 3,731.41 3,761.87 3,428.67 3,529.18 0.0M
2022-06-08 3,458.79 3,651.47 3,457.75 3,633.05 0.0M
2022-06-07 3,288.83 3,422.77 3,220.16 3,317.70 0.0M
2022-06-06 3,139.70 3,344.33 3,069.11 3,319.92 0.0M
2022-06-02 2,979.79 3,071.60 2,940.72 3,038.15 0.0M
2022-06-01 3,120.17 3,161.73 3,003.20 3,087.86 0.0M
2022-05-31 2,976.62 3,187.99 2,941.93 3,158.49 0.0M
2022-05-30 2,854.35 2,978.61 2,845.48 2,978.61 0.0M
2022-05-27 2,794.15 2,818.81 2,695.24 2,760.77 0.0M
2022-05-26 2,600.46 2,600.46 2,470.66 2,563.19 0.0M
2022-05-25 2,539.83 2,635.38 2,510.38 2,575.82 0.0M
2022-05-24 2,704.43 2,776.00 2,520.87 2,561.43 0.0M
2022-05-23 2,841.89 2,870.47 2,705.44 2,753.21 0.0M
2022-05-20 2,815.53 2,924.36 2,791.06 2,897.84 0.0M
2022-05-19 2,627.56 2,717.08 2,581.40 2,645.55 0.0M
2022-05-18 2,871.80 2,900.37 2,748.04 2,864.81 0.0M
2022-05-17 2,699.30 2,900.65 2,688.20 2,881.79 0.0M
2022-05-16 2,705.03 2,736.14 2,529.48 2,583.40 0.0M
2022-05-13 2,476.66 2,592.04 2,472.73 2,582.91 0.0M
2022-05-12 2,437.50 2,536.50 2,356.96 2,369.79 0.0M
2022-05-11 2,381.92 2,715.39 2,371.42 2,563.73 0.0M
2022-05-10 2,283.12 2,475.07 2,230.37 2,423.87 0.0M
2022-05-06 2,675.94 2,696.86 2,572.74 2,590.78 0.0M
2022-05-05 3,022.79 3,062.15 2,883.02 2,893.68 0.0M
2022-05-04 3,050.22 3,057.77 2,865.90 2,901.90 0.0M
2022-05-03 3,063.33 3,220.27 2,901.55 3,106.50 0.0M
2022-04-29 2,648.12 3,252.52 2,620.02 3,194.95 0.0M
2022-04-28 2,632.73 2,674.00 2,529.15 2,665.04 0.0M
2022-04-27 2,409.05 2,591.94 2,385.60 2,555.11 0.0M
2022-04-26 2,434.73 2,610.67 2,434.73 2,472.05 0.0M
2022-04-25 2,441.29 2,495.55 2,304.34 2,338.20 0.0M
2022-04-22 2,414.26 2,624.05 2,391.75 2,590.96 0.0M
2022-04-21 2,662.60 2,709.40 2,518.45 2,576.78 0.0M
2022-04-20 2,790.93 2,895.43 2,752.71 2,769.94 0.0M
2022-04-19 2,883.79 2,927.42 2,777.60 2,800.14 0.0M
2022-04-14 3,022.94 3,064.19 2,969.72 3,030.07 0.0M
2022-04-13 2,882.09 3,026.06 2,845.75 2,959.20 0.0M
2022-04-12 2,928.94 3,021.58 2,755.74 2,932.58 0.0M
2022-04-11 3,105.05 3,105.05 2,822.09 2,852.95 0.0M
2022-04-08 3,183.27 3,225.62 3,065.07 3,187.37 0.0M
2022-04-07 3,329.74 3,529.98 3,257.50 3,262.41 0.0M
2022-04-06 3,511.22 3,528.20 3,401.98 3,432.64 0.0M
2022-04-04 3,717.08 3,717.08 3,717.08 3,717.08 0.0M
2022-04-01 3,198.67 3,353.29 3,136.71 3,353.29 0.0M
2022-03-31 3,536.35 3,536.35 3,337.95 3,403.76 0.0M
2022-03-30 3,596.66 3,638.59 3,434.45 3,501.72 0.0M
2022-03-29 3,375.31 3,484.68 3,350.34 3,478.39 0.0M
2022-03-28 3,149.39 3,393.49 3,035.48 3,311.93 0.0M
2022-03-25 3,408.01 3,535.49 3,078.45 3,147.34 0.0M
2022-03-24 3,673.47 3,721.37 3,452.87 3,496.25 0.0M
2022-03-23 3,722.63 3,922.06 3,657.31 3,715.77 0.0M
2022-03-22 3,258.95 3,579.35 3,234.16 3,569.59 0.0M
2022-03-21 3,542.47 3,542.47 3,154.90 3,223.54 0.0M
2022-03-18 3,261.46 3,420.56 3,046.64 3,325.40 0.0M
2022-03-17 3,645.07 3,687.11 3,223.30 3,458.48 0.0M
2022-03-16 2,333.76 2,999.17 2,237.17 2,994.22 0.0M
2022-03-15 2,201.17 2,558.94 2,062.53 2,074.31 0.0M
2022-03-14 2,917.71 2,917.71 2,433.11 2,476.12 0.0M
2022-03-11 3,151.00 3,292.91 2,853.81 3,178.02 0.0M
2022-03-10 3,657.09 3,707.64 3,395.83 3,475.58 0.0M
2022-03-09 3,466.33 3,526.97 3,158.65 3,407.55 0.0M
2022-03-08 3,602.43 3,704.75 3,366.36 3,389.64 0.0M
2022-03-07 3,691.42 3,767.04 3,500.69 3,622.80 0.0M
2022-03-04 4,020.90 4,092.00 3,941.66 3,975.89 0.0M
2022-03-03 4,484.92 4,531.52 4,319.51 4,363.07 0.0M
2022-03-02 4,678.74 4,735.19 4,450.92 4,466.75 0.0M
2022-03-01 4,688.95 4,786.17 4,623.92 4,723.51 0.0M
2022-02-28 4,685.62 4,702.28 4,492.45 4,655.11 0.0M
2022-02-25 4,725.40 4,820.00 4,635.84 4,645.33 0.0M
2022-02-24 4,745.31 4,834.66 4,466.54 4,568.25 0.0M
2022-02-23 4,882.45 5,051.03 4,818.54 5,001.98 0.0M
2022-02-22 4,830.56 4,948.07 4,740.87 4,867.07 0.0M
2022-02-21 5,192.57 5,316.74 5,001.61 5,058.63 0.0M
2022-02-18 5,623.63 5,731.21 5,290.34 5,357.15 0.0M
2022-02-17 5,618.75 5,754.93 5,554.03 5,726.52 0.0M
2022-02-16 5,596.60 5,654.34 5,549.07 5,634.54 0.0M
2022-02-15 5,336.91 5,504.12 5,327.97 5,387.40 0.0M
2022-02-14 5,406.37 5,479.29 5,309.90 5,410.85 0.0M
2022-02-11 5,647.56 5,739.97 5,477.52 5,601.00 0.0M
2022-02-10 5,851.82 5,862.93 5,567.23 5,742.97 0.0M
2022-02-09 5,532.43 5,704.60 5,532.43 5,679.59 0.0M
2022-02-08 5,413.24 5,425.31 5,194.57 5,293.41 0.0M
2022-02-07 5,584.21 5,600.87 5,321.25 5,477.11 0.0M
2022-02-04 5,530.23 5,601.00 5,352.35 5,581.53 0.0M
2022-01-31 5,102.58 5,325.67 5,049.07 5,260.86 0.0M
2022-01-28 5,158.14 5,183.53 4,901.68 5,024.59 0.0M
2022-01-27 5,379.59 5,408.37 5,078.61 5,202.53 0.0M
2022-01-26 5,601.98 5,769.33 5,491.33 5,632.60 0.0M
2022-01-25 5,625.32 5,719.78 5,417.27 5,544.18 0.0M
2022-01-24 5,952.03 5,975.23 5,823.34 5,854.46 0.0M
2022-01-21 6,144.22 6,288.19 6,035.69 6,208.01 0.0M
2022-01-20 5,848.33 6,275.69 5,767.16 6,263.63 0.0M
2022-01-19 5,898.12 5,968.65 5,684.40 5,747.32 0.0M
2022-01-18 5,967.91 6,143.35 5,817.40 5,861.94 0.0M
2022-01-17 5,973.89 6,028.23 5,819.07 5,915.67 0.0M
2022-01-14 5,757.79 6,008.67 5,667.56 6,008.67 0.0M
2022-01-13 6,330.72 6,336.95 5,967.47 6,066.78 0.0M
2022-01-12 5,982.24 6,291.61 5,982.24 6,286.68 0.0M
2022-01-11 5,671.51 5,809.16 5,605.16 5,717.40 0.0M
2022-01-10 5,479.26 5,764.65 5,400.89 5,729.30 0.0M
2022-01-07 5,421.06 5,513.72 5,282.70 5,487.18 0.0M
2022-01-06 5,063.13 5,304.25 4,957.83 5,277.67 0.0M
2022-01-05 5,498.76 5,506.31 5,101.67 5,136.64 0.0M
2022-01-04 5,833.84 5,860.06 5,597.24 5,661.58 0.0M
2022-01-03 5,913.54 5,990.57 5,718.50 5,781.81 0.0M