HS CN Enter Futures Short (HSCEFS)

HSCEFS
🏛️ Hong Kong →
14,488.95
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 20,977.83 21,085.79 20,875.13 21,006.79 0.0M
2021-12-30 21,422.87 21,541.53 21,240.94 21,388.60 0.0M
2021-12-29 21,226.29 21,463.78 21,170.55 21,401.73 0.0M
2021-12-28 21,105.42 21,317.82 21,072.31 21,093.71 0.0M
2021-12-24 20,964.38 21,192.98 20,936.83 21,159.72 0.0M
2021-12-23 21,134.84 21,315.84 21,036.59 21,129.67 0.0M
2021-12-22 21,070.35 21,294.50 20,996.51 21,194.29 0.0M
2021-12-21 21,479.38 21,563.74 21,205.83 21,405.23 0.0M
2021-12-20 21,078.00 21,078.00 21,078.00 21,078.00 0.0M
2021-12-17 20,823.97 21,172.93 20,818.98 21,162.97 0.0M
2021-12-16 20,936.34 21,121.14 20,764.01 20,816.45 0.0M
2021-12-15 20,575.94 20,883.11 20,546.44 20,836.42 0.0M
2021-12-14 20,537.33 20,709.36 20,426.57 20,669.30 0.0M
2021-12-13 20,058.45 20,332.52 19,878.90 20,245.10 0.0M
2021-12-10 20,254.64 20,338.92 20,041.57 20,271.03 0.0M
2021-12-09 20,227.49 20,253.76 19,981.36 20,179.69 0.0M
2021-12-08 20,356.57 20,478.14 20,285.05 20,387.55 0.0M
2021-12-07 20,668.99 20,857.27 20,343.35 20,363.69 0.0M
2021-12-06 20,926.70 21,062.60 20,722.86 21,048.05 0.0M
2021-12-03 20,666.51 20,845.32 20,514.26 20,562.58 0.0M
2021-12-02 20,846.24 20,846.24 20,442.79 20,519.07 0.0M
2021-12-01 20,790.19 20,795.13 20,426.23 20,703.53 0.0M
2021-11-30 20,527.74 21,071.19 20,459.80 20,770.34 0.0M
2021-11-29 20,312.80 20,571.14 20,153.99 20,561.67 0.0M
2021-11-26 20,030.08 20,349.23 20,015.20 20,324.55 0.0M
2021-11-25 19,818.95 20,001.77 19,772.34 19,778.75 0.0M
2021-11-24 19,781.67 19,904.46 19,678.24 19,831.51 0.0M
2021-11-23 19,805.94 19,810.29 19,635.50 19,801.56 0.0M
2021-11-22 19,435.01 19,604.44 19,385.05 19,526.24 0.0M
2021-11-19 19,663.84 19,687.31 19,416.34 19,469.68 0.0M
2021-11-18 19,236.91 19,393.94 19,220.38 19,296.84 0.0M
2021-11-17 19,042.61 19,121.00 18,978.66 18,991.03 0.0M
2021-11-16 19,219.73 19,221.85 18,902.57 18,976.58 0.0M
2021-11-15 19,114.56 19,345.81 19,053.60 19,213.37 0.0M
2021-11-12 19,023.74 19,295.69 18,976.62 19,158.64 0.0M
2021-11-11 19,770.44 19,783.59 19,224.54 19,336.35 0.0M
2021-11-10 19,839.37 20,128.02 19,555.26 19,566.53 0.0M
2021-11-09 19,721.98 19,943.17 19,624.94 19,846.13 0.0M
2021-11-08 19,944.49 19,962.36 19,790.36 19,855.13 0.0M
2021-11-05 19,717.46 19,915.78 19,584.52 19,752.32 0.0M
2021-11-04 19,594.90 19,706.17 19,485.86 19,512.57 0.0M
2021-11-03 19,819.92 19,918.12 19,592.29 19,717.26 0.0M
2021-11-02 19,234.29 19,759.50 19,196.77 19,746.25 0.0M
2021-11-01 19,548.67 19,790.74 19,533.40 19,635.90 0.0M
2021-10-29 19,337.79 19,522.40 19,320.61 19,520.26 0.0M
2021-10-28 19,189.98 19,399.58 19,105.29 19,367.81 0.0M
2021-10-27 19,130.50 19,287.70 19,121.90 19,234.42 0.0M
2021-10-26 18,723.70 19,012.80 18,702.06 18,908.35 0.0M
2021-10-25 18,825.34 18,910.10 18,693.11 18,776.05 0.0M
2021-10-22 18,761.43 18,871.69 18,643.01 18,720.60 0.0M
2021-10-21 18,924.68 19,054.60 18,719.67 18,912.50 0.0M
2021-10-20 19,080.52 19,080.52 18,817.74 18,857.68 0.0M
2021-10-19 19,424.66 19,529.10 19,174.46 19,194.04 0.0M
2021-10-18 19,520.34 19,823.84 19,485.40 19,529.08 0.0M
2021-10-15 19,572.92 19,875.46 19,532.58 19,563.96 0.0M
2021-10-12 19,845.50 19,895.46 19,621.81 19,821.62 0.0M
2021-10-11 19,780.03 19,832.49 19,396.75 19,515.37 0.0M
2021-10-08 19,935.97 20,224.53 19,845.21 20,008.12 0.0M
2021-10-07 20,518.09 20,575.11 20,099.15 20,208.22 0.0M
2021-10-06 20,583.05 20,994.08 20,531.96 20,867.60 0.0M
2021-10-05 20,801.58 20,993.23 20,549.29 20,670.58 0.0M
2021-10-04 20,274.08 20,745.57 20,271.77 20,643.88 0.0M
2021-09-30 20,349.78 20,416.65 20,047.78 20,156.13 0.0M
2021-09-29 20,362.14 20,581.97 20,017.38 20,130.76 0.0M
2021-09-28 20,418.29 20,443.03 19,973.27 20,167.76 0.0M
2021-09-27 20,433.50 20,528.20 20,138.69 20,467.68 0.0M
2021-09-24 20,224.90 20,508.92 20,006.64 20,392.09 0.0M
2021-09-23 20,005.12 20,238.61 19,667.85 20,082.96 0.0M
2021-09-21 20,455.66 20,651.60 20,247.93 20,351.79 0.0M
2021-09-20 19,848.51 20,603.27 19,848.51 20,361.21 0.0M
2021-09-17 19,945.09 20,156.35 19,631.59 19,670.20 0.0M
2021-09-16 19,680.06 20,135.69 19,655.86 19,988.23 0.0M
2021-09-15 19,527.79 19,750.73 19,371.33 19,677.85 0.0M
2021-09-14 19,040.95 19,509.33 18,974.91 19,420.60 0.0M
2021-09-13 18,987.28 19,267.89 18,987.28 19,057.43 0.0M
2021-09-10 19,048.95 19,095.07 18,742.87 18,784.79 0.0M
2021-09-09 18,927.23 19,266.21 18,869.74 19,216.65 0.0M
2021-09-08 18,637.74 18,794.51 18,488.91 18,693.30 0.0M
2021-09-07 18,816.20 18,860.59 18,574.06 18,703.21 0.0M
2021-09-06 19,091.76 19,124.49 18,842.16 18,860.58 0.0M
2021-09-03 19,034.06 19,155.75 18,940.75 18,991.46 0.0M
2021-09-02 18,932.97 19,027.76 18,728.97 18,910.31 0.0M
2021-09-01 19,345.35 19,362.23 18,919.45 19,060.72 0.0M
2021-08-31 19,710.00 19,984.29 19,260.14 19,282.09 0.0M
2021-08-30 19,776.84 19,912.04 19,637.18 19,674.87 0.0M
2021-08-27 19,845.53 19,859.12 19,497.02 19,774.55 0.0M
2021-08-26 19,613.43 19,937.68 19,495.65 19,791.80 0.0M
2021-08-25 19,354.99 19,641.79 19,233.89 19,514.79 0.0M
2021-08-24 19,815.54 19,893.24 19,504.75 19,545.89 0.0M
2021-08-23 20,032.91 20,196.22 19,699.31 20,130.90 0.0M
2021-08-20 19,892.48 20,523.27 19,892.48 20,340.79 0.0M
2021-08-19 19,494.77 20,023.57 19,422.28 19,991.58 0.0M
2021-08-18 19,549.61 19,645.02 19,298.09 19,456.38 0.0M
2021-08-17 19,270.21 19,731.20 19,176.78 19,621.14 0.0M
2021-08-16 18,986.59 19,270.78 18,929.75 19,205.83 0.0M
2021-08-13 19,028.63 19,112.70 18,844.47 18,990.60 0.0M
2021-08-12 18,723.16 18,915.32 18,640.79 18,858.45 0.0M
2021-08-11 18,914.41 18,946.16 18,529.29 18,666.27 0.0M
2021-08-10 18,956.22 19,174.25 18,754.64 18,781.39 0.0M
2021-08-09 19,393.96 19,487.11 18,928.27 19,120.74 0.0M
2021-08-06 19,102.04 19,391.88 19,102.04 19,180.71 0.0M
2021-08-05 18,963.18 19,215.00 18,836.26 19,182.76 0.0M
2021-08-04 19,191.34 19,309.07 18,720.38 18,924.88 0.0M
2021-08-03 19,080.24 19,478.74 19,020.68 19,164.47 0.0M
2021-08-02 19,295.32 19,548.71 19,023.09 19,111.03 0.0M
2021-07-30 19,222.63 19,578.01 19,103.51 19,297.35 0.0M
2021-07-29 19,035.13 19,282.20 18,888.64 18,952.04 0.0M
2021-07-28 19,608.92 20,190.58 19,528.33 19,736.96 0.0M
2021-07-27 19,264.19 20,406.58 19,074.46 20,117.48 0.0M
2021-07-26 18,636.94 19,198.41 18,603.93 19,190.07 0.0M
2021-07-23 17,971.89 18,310.24 17,959.29 18,292.23 0.0M
2021-07-22 18,112.88 18,150.06 17,945.54 17,980.87 0.0M
2021-07-21 18,180.27 18,437.46 18,102.56 18,278.34 0.0M
2021-07-20 18,079.71 18,337.32 18,007.14 18,233.90 0.0M
2021-07-19 17,930.30 18,122.51 17,865.64 18,056.10 0.0M
2021-07-16 17,767.51 17,779.67 17,585.00 17,724.05 0.0M
2021-07-15 17,925.97 17,933.08 17,577.55 17,677.10 0.0M
2021-07-14 17,853.17 17,954.09 17,810.68 17,877.96 0.0M
2021-07-13 18,000.24 18,056.43 17,712.01 17,842.53 0.0M
2021-07-12 17,967.44 18,162.15 17,934.07 18,054.60 0.0M
2021-07-09 18,352.28 18,569.87 18,149.70 18,262.24 0.0M
2021-07-08 17,860.48 18,369.02 17,830.66 18,367.26 0.0M
2021-07-07 17,758.88 17,885.32 17,722.51 17,769.27 0.0M
2021-07-06 17,603.36 17,753.04 17,587.87 17,660.13 0.0M
2021-07-05 17,444.74 17,664.04 17,427.87 17,601.63 0.0M
2021-07-02 16,947.50 17,450.47 16,947.50 17,429.50 0.0M
2021-06-30 16,803.76 17,055.23 16,776.87 17,042.57 0.0M
2021-06-29 16,707.96 16,936.93 16,687.86 16,881.23 0.0M
2021-06-28 16,684.87 16,743.05 16,661.51 16,697.12 0.0M
2021-06-25 16,961.55 16,969.57 16,676.45 16,693.60 0.0M
2021-06-24 17,053.35 17,056.44 16,925.72 17,014.65 0.0M
2021-06-23 17,245.62 17,280.56 16,982.66 17,059.21 0.0M
2021-06-22 17,234.84 17,376.99 17,202.15 17,372.09 0.0M
2021-06-21 17,295.51 17,327.63 17,155.75 17,213.57 0.0M
2021-06-18 17,083.65 17,183.26 16,997.10 17,068.95 0.0M
2021-06-17 17,421.93 17,421.93 17,184.83 17,209.36 0.0M
2021-06-16 17,106.28 17,233.69 17,094.99 17,220.78 0.0M
2021-06-15 16,855.53 17,227.58 16,849.22 17,103.04 0.0M
2021-06-11 16,917.03 17,014.54 16,857.89 16,910.64 0.0M
2021-06-10 16,984.42 17,040.04 16,852.51 17,028.92 0.0M
2021-06-09 16,936.62 17,046.55 16,935.02 16,979.63 0.0M
2021-06-08 16,891.22 17,074.65 16,837.46 17,000.32 0.0M
2021-06-07 16,874.33 17,043.71 16,825.71 16,937.06 0.0M
2021-06-04 16,928.96 16,983.67 16,803.91 16,868.01 0.0M
2021-06-03 16,686.61 16,861.31 16,609.98 16,839.84 0.0M
2021-06-02 16,583.13 16,710.82 16,532.96 16,674.33 0.0M
2021-06-01 16,851.54 16,856.23 16,594.91 16,607.43 0.0M
2021-05-31 16,859.43 16,979.66 16,805.65 16,851.52 0.0M
2021-05-28 16,795.24 16,952.57 16,732.94 16,943.23 0.0M
2021-05-27 16,912.16 16,951.83 16,793.09 16,813.92 0.0M
2021-05-26 16,940.41 16,947.77 16,831.01 16,870.69 0.0M
2021-05-25 17,150.46 17,209.73 16,958.92 16,974.11 0.0M
2021-05-24 17,230.58 17,369.01 17,190.33 17,224.14 0.0M
2021-05-21 17,117.42 17,239.75 17,086.42 17,150.04 0.0M
2021-05-20 17,324.45 17,370.05 17,207.22 17,264.21 0.0M
2021-05-18 17,344.39 17,344.39 17,191.25 17,249.52 0.0M
2021-05-17 17,522.45 17,563.22 17,417.14 17,440.92 0.0M
2021-05-14 17,677.83 17,826.04 17,579.59 17,619.22 0.0M
2021-05-13 17,620.48 17,771.73 17,504.14 17,748.46 0.0M
2021-05-12 17,563.35 17,578.62 17,363.05 17,432.65 0.0M
2021-05-11 17,492.56 17,695.62 17,451.95 17,617.65 0.0M
2021-05-10 17,001.91 17,290.41 17,001.91 17,239.12 0.0M
2021-05-07 17,006.06 17,187.26 16,936.14 17,123.68 0.0M
2021-05-06 17,064.93 17,188.13 16,874.56 17,052.14 0.0M
2021-05-05 17,143.06 17,176.41 16,954.06 17,108.11 0.0M
2021-05-04 17,102.62 17,184.89 17,028.41 17,046.16 0.0M
2021-05-03 16,995.43 17,225.80 16,981.23 17,180.04 0.0M
2021-04-30 16,928.46 17,040.81 16,772.10 16,992.22 0.0M
2021-04-29 16,604.58 16,687.19 16,518.92 16,670.37 0.0M
2021-04-28 16,784.49 16,819.24 16,681.02 16,734.61 0.0M
2021-04-27 16,852.77 16,854.36 16,668.55 16,766.46 0.0M
2021-04-26 16,591.94 16,784.39 16,543.73 16,758.28 0.0M
2021-04-23 16,780.78 16,819.26 16,588.34 16,629.91 0.0M
2021-04-22 16,836.32 16,948.89 16,794.13 16,826.95 0.0M
2021-04-21 16,935.58 16,997.40 16,810.39 16,956.69 0.0M
2021-04-20 16,728.88 16,768.07 16,557.07 16,658.04 0.0M
2021-04-19 16,717.00 16,860.59 16,499.35 16,652.01 0.0M
2021-04-16 16,832.78 16,925.82 16,669.93 16,676.14 0.0M
2021-04-15 16,833.94 17,083.32 16,765.50 16,893.24 0.0M
2021-04-14 16,843.03 16,849.27 16,654.01 16,728.99 0.0M
2021-04-13 16,871.33 17,016.29 16,748.19 16,957.05 0.0M
2021-04-12 16,833.93 17,038.12 16,674.26 16,938.33 0.0M
2021-04-09 16,512.63 16,874.98 16,508.16 16,810.86 0.0M
2021-04-08 16,800.29 16,827.65 16,551.04 16,569.28 0.0M
2021-04-07 16,337.47 16,742.13 16,327.14 16,728.85 0.0M
2021-04-01 16,646.32 16,701.71 16,443.22 16,492.46 0.0M
2021-03-31 16,512.69 16,882.78 16,512.69 16,837.10 0.0M
2021-03-30 16,713.23 16,824.28 16,643.82 16,751.79 0.0M
2021-03-29 16,816.83 16,994.48 16,738.91 16,858.19 0.0M
2021-03-26 17,105.07 17,141.01 16,758.86 16,839.76 0.0M
2021-03-25 17,206.97 17,348.38 17,087.89 17,183.02 0.0M
2021-03-24 16,607.86 17,090.27 16,591.43 17,000.66 0.0M
2021-03-23 16,238.81 16,722.00 16,230.13 16,603.37 0.0M
2021-03-22 16,385.23 16,475.58 16,192.83 16,342.95 0.0M
2021-03-19 16,349.27 16,544.78 16,243.78 16,404.12 0.0M
2021-03-18 16,098.49 16,170.39 15,969.08 16,117.18 0.0M
2021-03-17 16,239.02 16,435.79 16,169.58 16,296.90 0.0M
2021-03-16 16,369.80 16,430.68 16,231.70 16,347.53 0.0M
2021-03-15 16,479.72 16,678.56 16,303.14 16,562.82 0.0M
2021-03-12 16,173.07 16,575.60 16,109.59 16,556.84 0.0M
2021-03-11 16,686.95 16,709.71 16,277.36 16,327.43 0.0M
2021-03-10 16,503.75 16,805.53 16,474.80 16,747.62 0.0M
2021-03-09 16,648.81 16,991.06 16,601.65 16,787.23 0.0M
2021-03-08 16,242.44 16,811.33 16,208.89 16,770.48 0.0M
2021-03-05 16,621.06 16,730.78 16,222.65 16,426.19 0.0M
2021-03-04 16,164.30 16,377.99 16,080.75 16,341.00 0.0M
2021-03-03 16,237.49 16,322.56 15,856.90 15,923.21 0.0M
2021-03-02 16,077.87 16,399.65 15,951.16 16,341.28 0.0M
2021-03-01 16,180.40 16,334.93 16,157.07 16,240.17 0.0M
2021-02-26 16,218.29 16,499.14 16,108.40 16,434.01 0.0M
2021-02-25 15,937.27 16,037.09 15,653.31 15,864.18 0.0M
2021-02-24 15,652.06 16,277.34 15,552.72 16,150.94 0.0M
2021-02-23 15,750.63 15,821.78 15,491.07 15,656.44 0.0M
2021-02-22 15,274.86 15,773.01 15,220.65 15,766.32 0.0M
2021-02-19 15,445.48 15,755.61 15,393.58 15,445.48 0.0M
2021-02-18 15,237.66 15,551.82 15,211.37 15,550.56 0.0M
2021-02-17 15,616.41 15,630.63 15,237.70 15,275.18 0.0M
2021-02-16 15,523.28 15,588.26 15,447.68 15,524.60 0.0M
2021-02-11 15,922.31 15,961.30 15,711.20 15,727.33 0.0M
2021-02-10 15,975.55 15,983.90 15,788.83 15,836.21 0.0M
2021-02-09 16,123.23 16,228.96 16,066.84 16,123.23 0.0M
2021-02-08 16,013.90 16,217.66 15,979.01 16,217.66 0.0M
2021-02-05 16,172.99 16,191.14 16,019.33 16,136.67 0.0M
2021-02-04 16,168.45 16,371.20 16,015.37 16,143.63 0.0M
2021-02-03 16,073.37 16,217.29 15,991.71 16,041.53 0.0M
2021-02-02 16,182.10 16,184.96 15,906.21 16,069.17 0.0M
2021-02-01 16,543.53 16,574.59 16,255.19 16,333.57 0.0M
2021-01-29 16,306.49 16,749.21 16,239.73 16,614.22 0.0M
2021-01-28 16,202.57 16,519.70 16,096.39 16,461.78 0.0M
2021-01-27 15,858.66 16,098.47 15,812.58 16,049.50 0.0M
2021-01-26 15,798.54 16,036.38 15,717.10 15,972.37 0.0M
2021-01-25 15,892.11 15,928.67 15,619.70 15,661.80 0.0M
2021-01-22 15,785.70 16,046.32 15,768.43 16,029.03 0.0M
2021-01-21 15,668.07 15,821.26 15,611.29 15,772.39 0.0M
2021-01-20 15,982.37 15,982.37 15,667.87 15,718.23 0.0M
2021-01-19 16,241.56 16,241.56 15,813.55 15,961.92 0.0M
2021-01-18 16,667.93 16,698.68 16,336.94 16,344.27 0.0M
2021-01-15 16,671.06 16,731.24 16,487.56 16,560.97 0.0M
2021-01-14 16,661.24 16,724.42 16,574.01 16,580.02 0.0M
2021-01-13 16,730.74 16,829.40 16,587.25 16,784.56 0.0M
2021-01-12 16,961.55 16,993.65 16,703.16 16,732.21 0.0M
2021-01-11 17,061.97 17,079.31 16,770.43 16,923.29 0.0M
2021-01-08 17,389.28 17,406.99 17,033.51 17,183.22 0.0M
2021-01-07 17,275.96 17,476.64 17,258.44 17,368.33 0.0M
2021-01-06 17,359.01 17,463.25 17,178.22 17,275.94 0.0M
2021-01-05 17,629.30 17,643.95 17,354.14 17,471.37 0.0M
2021-01-04 17,564.66 17,595.75 17,430.46 17,468.10 0.0M