HS CN Enter Futures 2x Lev (HSCEF2L)

HSCEF2L
🏛️ Hong Kong →
10,771.66
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 11,442.95 11,548.78 11,331.71 11,413.11 0.0M
2021-12-30 10,984.38 11,171.50 10,862.33 11,019.63 0.0M
2021-12-29 11,194.64 11,254.55 10,939.35 11,006.05 0.0M
2021-12-28 11,324.65 11,359.90 11,098.45 11,337.12 0.0M
2021-12-24 11,475.60 11,505.07 11,231.12 11,266.69 0.0M
2021-12-23 11,293.31 11,397.43 11,101.50 11,298.79 0.0M
2021-12-22 11,357.81 11,433.79 11,127.16 11,230.27 0.0M
2021-12-21 10,933.21 11,228.22 10,842.23 11,013.18 0.0M
2021-12-20 11,366.06 11,366.06 11,366.06 11,366.06 0.0M
2021-12-17 11,655.31 11,660.90 11,264.25 11,275.41 0.0M
2021-12-16 11,529.73 11,722.30 11,323.23 11,663.69 0.0M
2021-12-15 11,939.58 11,973.36 11,587.89 11,641.34 0.0M
2021-12-14 11,993.67 12,128.80 11,783.78 11,832.66 0.0M
2021-12-13 12,577.03 12,795.25 12,243.93 12,350.17 0.0M
2021-12-10 12,338.74 12,601.24 12,234.90 12,318.55 0.0M
2021-12-09 12,373.91 12,668.06 12,342.52 12,431.04 0.0M
2021-12-08 12,219.74 12,305.51 12,073.94 12,182.58 0.0M
2021-12-07 11,878.54 12,233.32 11,673.42 12,211.15 0.0M
2021-12-06 11,607.56 11,846.14 11,448.49 11,465.52 0.0M
2021-12-03 11,911.16 12,090.50 11,700.54 12,033.58 0.0M
2021-12-02 11,709.53 12,172.27 11,709.53 12,084.78 0.0M
2021-12-01 11,774.71 12,188.16 11,769.10 11,873.15 0.0M
2021-11-30 12,081.36 12,160.92 11,444.83 11,797.20 0.0M
2021-11-29 12,343.50 12,536.17 12,030.07 12,041.55 0.0M
2021-11-26 12,717.64 12,737.26 12,296.51 12,329.07 0.0M
2021-11-25 12,996.58 13,057.60 12,757.27 13,049.21 0.0M
2021-11-24 13,045.63 13,181.65 12,884.17 12,980.10 0.0M
2021-11-23 13,013.43 13,247.30 13,007.45 13,019.43 0.0M
2021-11-22 13,523.47 13,592.63 13,288.93 13,397.18 0.0M
2021-11-19 13,199.20 13,551.18 13,165.82 13,475.31 0.0M
2021-11-18 13,810.54 13,835.22 13,576.09 13,721.07 0.0M
2021-11-17 14,100.43 14,196.13 13,983.11 14,177.62 0.0M
2021-11-16 13,848.46 14,305.96 13,845.40 14,199.20 0.0M
2021-11-15 14,001.35 14,090.05 13,664.90 13,857.59 0.0M
2021-11-12 14,128.03 14,194.72 13,743.08 13,937.07 0.0M
2021-11-11 13,092.21 13,838.30 13,074.24 13,685.48 0.0M
2021-11-10 13,013.29 13,385.63 12,635.01 13,370.85 0.0M
2021-11-09 13,166.87 13,293.87 12,877.39 13,004.39 0.0M
2021-11-08 12,873.79 13,078.69 12,850.04 12,992.58 0.0M
2021-11-05 13,177.25 13,360.65 12,903.63 13,129.14 0.0M
2021-11-04 13,349.75 13,495.58 13,200.92 13,459.86 0.0M
2021-11-03 13,049.34 13,352.46 12,918.58 13,186.05 0.0M
2021-11-02 13,840.77 13,891.59 13,129.46 13,147.41 0.0M
2021-11-01 13,417.08 13,438.13 13,083.34 13,296.82 0.0M
2021-10-29 13,713.73 13,737.98 13,453.10 13,456.12 0.0M
2021-10-28 13,927.66 14,049.75 13,625.52 13,671.30 0.0M
2021-10-27 14,021.38 14,034.45 13,782.64 13,863.56 0.0M
2021-10-26 14,645.20 14,678.78 14,196.70 14,358.75 0.0M
2021-10-25 14,486.79 14,693.76 14,354.14 14,563.94 0.0M
2021-10-22 14,588.62 14,768.44 14,421.20 14,650.62 0.0M
2021-10-21 14,340.53 14,654.56 14,141.52 14,359.19 0.0M
2021-10-20 14,119.11 14,501.19 14,119.11 14,443.12 0.0M
2021-10-19 13,635.38 13,981.08 13,491.09 13,954.02 0.0M
2021-10-18 13,503.10 13,551.11 13,086.00 13,491.08 0.0M
2021-10-15 13,431.20 13,484.52 13,031.23 13,443.04 0.0M
2021-10-12 13,069.20 13,379.30 12,999.95 13,102.31 0.0M
2021-10-11 13,185.76 13,679.68 13,118.16 13,526.81 0.0M
2021-10-08 12,981.99 13,095.54 12,620.98 12,891.74 0.0M
2021-10-07 12,288.23 12,765.64 12,223.26 12,641.36 0.0M
2021-10-06 12,223.64 12,283.54 11,741.59 11,889.92 0.0M
2021-10-05 11,966.72 12,263.75 11,741.09 12,120.95 0.0M
2021-10-04 12,620.94 12,623.86 12,023.50 12,152.35 0.0M
2021-09-30 12,523.94 12,908.07 12,438.89 12,770.25 0.0M
2021-09-29 12,509.80 12,945.90 12,231.73 12,802.48 0.0M
2021-09-28 12,452.28 12,991.16 12,422.32 12,755.64 0.0M
2021-09-27 12,434.29 12,795.28 12,318.33 12,392.44 0.0M
2021-09-24 12,699.37 12,979.35 12,335.03 12,484.90 0.0M
2021-09-23 12,977.42 13,393.36 12,689.46 12,881.42 0.0M
2021-09-21 12,421.89 12,677.72 12,180.57 12,549.80 0.0M
2021-09-20 13,241.18 13,241.18 12,206.27 12,538.17 0.0M
2021-09-17 13,126.09 13,536.05 12,849.81 13,485.56 0.0M
2021-09-16 13,492.32 13,525.52 12,867.37 13,069.64 0.0M
2021-09-15 13,709.54 13,932.92 13,391.28 13,495.32 0.0M
2021-09-14 14,436.74 14,536.62 13,728.34 13,862.53 0.0M
2021-09-13 14,522.63 14,522.63 14,079.20 14,411.78 0.0M
2021-09-10 14,451.99 14,904.48 14,383.81 14,842.51 0.0M
2021-09-09 14,669.97 14,762.50 14,124.26 14,204.04 0.0M
2021-09-08 15,135.82 15,375.02 14,883.83 15,046.51 0.0M
2021-09-07 14,853.40 15,233.00 14,783.81 15,030.54 0.0M
2021-09-06 14,428.76 14,812.08 14,378.50 14,783.80 0.0M
2021-09-03 14,516.41 14,661.56 14,327.10 14,582.68 0.0M
2021-09-02 14,674.46 14,984.41 14,530.43 14,708.88 0.0M
2021-09-01 14,062.40 14,687.73 14,037.63 14,480.31 0.0M
2021-08-31 13,563.17 14,185.63 13,183.65 14,155.24 0.0M
2021-08-30 13,472.76 13,663.11 13,288.49 13,611.74 0.0M
2021-08-27 13,379.28 13,853.04 13,360.81 13,475.76 0.0M
2021-08-26 13,705.37 13,872.50 13,245.28 13,452.28 0.0M
2021-08-25 14,070.98 14,241.99 13,665.96 13,845.31 0.0M
2021-08-24 13,451.92 13,854.67 13,351.24 13,801.35 0.0M
2021-08-23 13,166.37 13,585.55 12,961.16 13,043.23 0.0M
2021-08-20 13,373.29 13,373.29 12,537.65 12,779.38 0.0M
2021-08-19 13,957.58 14,062.00 13,195.89 13,241.96 0.0M
2021-08-18 13,881.87 14,235.19 13,747.84 14,012.84 0.0M
2021-08-17 14,307.74 14,447.89 13,616.26 13,781.34 0.0M
2021-08-16 14,744.57 14,832.79 14,303.45 14,404.27 0.0M
2021-08-13 14,677.93 14,969.87 14,544.66 14,738.22 0.0M
2021-08-12 15,168.90 15,303.60 14,854.67 14,947.66 0.0M
2021-08-11 14,863.48 15,481.80 14,812.50 15,261.88 0.0M
2021-08-10 14,810.75 15,117.75 14,478.70 15,077.01 0.0M
2021-08-09 14,147.93 14,850.55 14,007.39 14,560.14 0.0M
2021-08-06 14,588.19 14,588.19 14,151.05 14,469.54 0.0M
2021-08-05 14,811.51 15,010.98 14,415.73 14,466.40 0.0M
2021-08-04 14,468.20 15,181.29 14,289.93 14,871.65 0.0M
2021-08-03 14,637.44 14,728.39 14,028.98 14,508.83 0.0M
2021-08-02 14,316.98 14,720.84 13,941.08 14,590.37 0.0M
2021-07-30 14,430.96 14,617.70 13,873.85 14,313.83 0.0M
2021-07-29 14,739.25 14,943.52 14,394.73 14,855.10 0.0M
2021-07-28 13,929.34 14,035.57 13,162.64 13,760.58 0.0M
2021-07-27 14,564.23 14,854.46 12,816.71 13,258.94 0.0M
2021-07-26 15,661.83 15,720.57 14,662.73 14,677.57 0.0M
2021-07-23 16,875.81 16,899.43 16,241.33 16,275.10 0.0M
2021-07-22 16,623.07 16,922.03 16,556.66 16,858.92 0.0M
2021-07-21 16,503.92 16,643.77 16,041.08 16,327.44 0.0M
2021-07-20 16,693.22 16,827.74 16,215.64 16,407.36 0.0M
2021-07-19 16,983.78 17,110.64 16,606.63 16,736.94 0.0M
2021-07-16 17,302.37 17,663.34 17,278.30 17,388.32 0.0M
2021-07-15 17,005.14 17,671.54 16,991.53 17,481.14 0.0M
2021-07-14 17,144.60 17,226.36 16,950.43 17,096.91 0.0M
2021-07-13 16,872.04 17,407.52 16,767.65 17,165.04 0.0M
2021-07-12 16,927.53 16,987.46 16,577.86 16,771.01 0.0M
2021-07-09 16,239.03 16,596.65 15,854.90 16,397.99 0.0M
2021-07-08 17,204.03 17,262.37 16,209.09 16,212.54 0.0M
2021-07-07 17,403.14 17,475.64 17,151.13 17,382.44 0.0M
2021-07-06 17,714.22 17,745.40 17,412.88 17,599.92 0.0M
2021-07-05 18,043.05 18,078.03 17,588.21 17,717.66 0.0M
2021-07-02 19,145.49 19,145.49 18,027.92 18,074.50 0.0M
2021-06-30 19,480.27 19,541.75 18,905.17 18,934.12 0.0M
2021-06-29 19,712.68 19,760.21 19,171.34 19,303.03 0.0M
2021-06-28 19,767.23 19,822.50 19,629.61 19,738.26 0.0M
2021-06-25 19,147.09 19,784.75 19,129.13 19,746.39 0.0M
2021-06-24 18,942.37 19,225.62 18,935.52 19,028.26 0.0M
2021-06-23 18,537.21 19,090.34 18,463.70 18,929.32 0.0M
2021-06-22 18,567.96 18,638.64 18,260.52 18,271.12 0.0M
2021-06-21 18,432.11 18,742.19 18,360.84 18,613.89 0.0M
2021-06-18 18,902.79 19,090.17 18,687.12 18,934.62 0.0M
2021-06-17 18,171.22 18,683.55 18,171.22 18,630.55 0.0M
2021-06-16 18,858.41 18,883.31 18,577.34 18,605.80 0.0M
2021-06-15 19,430.59 19,444.99 18,581.15 18,865.49 0.0M
2021-06-11 19,290.23 19,422.49 19,072.18 19,304.53 0.0M
2021-06-10 19,140.37 19,437.93 19,014.89 19,039.98 0.0M
2021-06-09 19,247.79 19,251.37 19,000.71 19,151.10 0.0M
2021-06-08 19,352.53 19,474.73 18,935.62 19,104.56 0.0M
2021-06-07 19,392.64 19,504.52 19,002.88 19,248.29 0.0M
2021-06-04 19,266.06 19,555.26 19,139.53 19,407.02 0.0M
2021-06-03 19,837.24 20,019.83 19,420.96 19,472.10 0.0M
2021-06-02 20,086.43 20,207.41 19,778.44 19,866.44 0.0M
2021-06-01 19,463.85 20,056.66 19,453.01 20,027.74 0.0M
2021-05-31 19,445.85 19,568.09 19,172.59 19,463.83 0.0M
2021-05-28 19,599.48 19,744.41 19,233.51 19,255.24 0.0M
2021-05-27 19,329.76 19,603.94 19,238.39 19,555.97 0.0M
2021-05-26 19,267.54 19,514.92 19,250.89 19,425.19 0.0M
2021-05-25 18,809.37 19,224.17 18,681.03 19,191.26 0.0M
2021-05-24 18,635.63 18,723.94 18,331.94 18,649.77 0.0M
2021-05-21 18,882.33 18,949.00 18,619.21 18,812.18 0.0M
2021-05-20 18,436.65 18,689.45 18,338.33 18,566.56 0.0M
2021-05-18 18,400.15 18,719.72 18,400.15 18,598.13 0.0M
2021-05-17 18,033.57 18,246.80 17,951.01 18,198.65 0.0M
2021-05-14 17,721.38 17,916.01 17,427.74 17,837.49 0.0M
2021-05-13 17,849.25 18,092.74 17,532.69 17,581.39 0.0M
2021-05-12 17,977.21 18,383.47 17,946.24 18,242.31 0.0M
2021-05-11 18,138.23 18,226.27 17,697.97 17,867.01 0.0M
2021-05-10 19,212.45 19,212.45 18,574.15 18,687.63 0.0M
2021-05-07 19,206.42 19,363.08 18,800.44 18,942.88 0.0M
2021-05-06 19,074.74 19,497.12 18,801.41 19,103.12 0.0M
2021-05-05 18,900.49 19,324.42 18,825.70 18,978.89 0.0M
2021-05-04 18,994.06 19,156.69 18,813.77 19,117.80 0.0M
2021-05-03 19,242.64 19,274.81 18,720.69 18,824.37 0.0M
2021-04-30 19,402.92 19,778.54 19,133.04 19,249.75 0.0M
2021-04-29 20,179.08 20,382.50 19,982.90 20,022.86 0.0M
2021-04-28 19,752.47 19,996.78 19,670.41 19,870.26 0.0M
2021-04-27 19,590.88 20,026.51 19,587.13 19,794.97 0.0M
2021-04-26 20,216.87 20,333.56 19,751.08 19,814.27 0.0M
2021-04-23 19,772.21 20,221.96 19,682.26 20,124.81 0.0M
2021-04-22 19,642.82 19,739.22 19,385.68 19,664.24 0.0M
2021-04-21 19,418.73 19,720.66 19,269.62 19,367.81 0.0M
2021-04-20 19,917.01 20,331.82 19,822.39 20,088.03 0.0M
2021-04-19 19,946.31 20,469.55 19,601.14 20,102.56 0.0M
2021-04-16 19,681.97 20,058.73 19,466.72 20,044.37 0.0M
2021-04-15 19,683.36 19,846.45 19,089.06 19,542.03 0.0M
2021-04-14 19,672.33 20,105.07 19,658.03 19,933.42 0.0M
2021-04-13 19,608.14 19,891.00 19,275.16 19,411.22 0.0M
2021-04-12 19,699.53 20,074.76 19,219.66 19,454.19 0.0M
2021-04-09 20,486.01 20,496.99 19,596.11 19,753.59 0.0M
2021-04-08 19,795.41 20,390.38 19,730.10 20,346.83 0.0M
2021-04-07 20,941.46 20,967.21 19,932.78 19,965.90 0.0M
2021-04-01 20,193.93 20,670.30 20,064.01 20,554.81 0.0M
2021-03-31 20,519.05 20,519.05 19,637.58 19,746.38 0.0M
2021-03-30 20,039.64 20,201.88 19,780.10 19,949.52 0.0M
2021-03-29 19,797.78 19,980.48 19,381.20 19,700.77 0.0M
2021-03-26 19,157.56 19,922.60 19,078.15 19,743.84 0.0M
2021-03-25 18,930.60 19,202.39 18,607.83 18,985.27 0.0M
2021-03-24 20,365.57 20,405.89 19,181.50 19,401.45 0.0M
2021-03-23 21,315.52 21,337.89 20,070.98 20,376.52 0.0M
2021-03-22 20,939.55 21,429.60 20,709.41 21,047.23 0.0M
2021-03-19 21,038.71 21,322.27 20,513.16 20,891.26 0.0M
2021-03-18 21,711.14 22,047.76 21,524.14 21,662.54 0.0M
2021-03-17 21,344.16 21,523.11 20,837.07 21,195.00 0.0M
2021-03-16 21,009.27 21,351.62 20,858.33 21,064.48 0.0M
2021-03-15 20,736.91 21,175.15 20,243.44 20,530.68 0.0M
2021-03-12 21,539.10 21,703.46 20,496.78 20,545.35 0.0M
2021-03-11 20,275.10 21,259.69 20,220.41 21,139.33 0.0M
2021-03-10 20,711.30 20,780.41 19,990.98 20,129.20 0.0M
2021-03-09 20,366.00 20,478.90 19,546.63 20,034.61 0.0M
2021-03-08 21,421.75 21,507.36 19,970.45 20,074.64 0.0M
2021-03-05 20,447.80 21,480.27 20,163.48 20,952.81 0.0M
2021-03-04 21,669.46 21,903.96 21,069.70 21,173.51 0.0M
2021-03-03 21,528.37 22,518.60 21,307.06 22,346.06 0.0M
2021-03-02 21,956.57 22,292.49 21,103.53 21,258.27 0.0M
2021-03-01 21,679.22 21,738.93 21,283.73 21,526.26 0.0M
2021-02-26 21,646.16 21,960.07 20,843.95 21,029.98 0.0M
2021-02-25 22,459.57 23,228.97 22,189.11 22,657.61 0.0M
2021-02-24 23,369.00 23,665.37 21,503.45 21,880.57 0.0M
2021-02-23 23,080.63 23,839.07 22,872.73 23,355.87 0.0M
2021-02-22 24,564.16 24,732.85 23,013.91 23,034.74 0.0M
2021-02-19 24,032.97 24,191.25 23,087.15 24,032.97 0.0M
2021-02-18 24,720.22 24,804.88 23,708.37 23,712.41 0.0M
2021-02-17 23,551.54 24,714.33 23,507.90 24,599.25 0.0M
2021-02-16 23,837.19 24,060.53 23,645.18 23,833.27 0.0M
2021-02-11 22,669.11 23,280.14 22,556.25 23,233.44 0.0M
2021-02-10 22,535.62 23,048.19 22,512.69 22,918.13 0.0M
2021-02-09 22,130.16 22,282.26 21,844.91 22,130.16 0.0M
2021-02-08 22,433.38 22,528.93 21,875.32 21,875.32 0.0M
2021-02-05 21,997.62 22,417.89 21,947.96 22,096.95 0.0M
2021-02-04 22,008.62 22,435.44 21,443.36 22,077.84 0.0M
2021-02-03 22,274.02 22,500.52 21,874.82 22,362.32 0.0M
2021-02-02 21,987.00 22,716.23 21,979.43 22,285.49 0.0M
2021-02-01 21,058.64 21,783.37 20,980.58 21,586.39 0.0M
2021-01-29 21,675.26 21,847.83 20,531.02 20,879.91 0.0M
2021-01-28 21,998.22 22,294.94 21,111.97 21,273.83 0.0M
2021-01-27 22,967.03 23,097.68 22,287.06 22,425.90 0.0M
2021-01-26 23,167.95 23,413.19 22,451.81 22,644.53 0.0M
2021-01-25 22,931.72 23,698.07 22,828.87 23,579.65 0.0M
2021-01-22 23,265.41 23,316.47 22,495.25 22,546.33 0.0M
2021-01-21 23,616.15 23,785.70 23,158.77 23,304.68 0.0M
2021-01-20 22,712.71 23,610.02 22,712.71 23,466.31 0.0M
2021-01-19 22,026.60 23,165.92 22,026.60 22,770.97 0.0M
2021-01-18 20,924.57 21,771.91 20,845.83 21,753.15 0.0M
2021-01-15 20,917.32 21,385.47 20,763.79 21,198.20 0.0M
2021-01-14 20,949.69 21,164.29 20,794.27 21,149.51 0.0M
2021-01-13 20,779.85 21,136.20 20,534.84 20,646.20 0.0M
2021-01-12 20,225.44 20,845.84 20,148.35 20,776.10 0.0M
2021-01-11 19,998.88 20,668.05 19,959.09 20,317.19 0.0M
2021-01-08 19,262.14 20,053.17 19,222.76 19,720.29 0.0M
2021-01-07 19,517.36 19,556.95 19,063.93 19,308.66 0.0M
2021-01-06 19,335.83 19,730.90 19,108.03 19,517.35 0.0M
2021-01-05 18,744.91 19,346.54 18,712.88 19,090.23 0.0M
2021-01-04 18,887.83 19,178.98 18,820.38 19,097.31 0.0M