HS Mainland Oil

HSMOGI
🏛️ Hong Kong →
1,901.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1,916.55 1,917.40 1,908.38 1,911.76 0.0K
09:35 1,911.76 1,912.16 1,903.90 1,904.81 0.0K
09:40 1,904.81 1,906.62 1,902.94 1,905.25 0.0K
09:45 1,905.00 1,912.08 1,903.13 1,907.84 0.0K
09:50 1,907.59 1,910.81 1,905.23 1,905.23 0.0K
09:55 1,903.82 1,907.00 1,903.14 1,904.30 0.0K
10:00 1,904.30 1,904.63 1,901.18 1,901.18 0.0K
10:05 1,902.34 1,903.07 1,900.87 1,900.87 0.0K
10:10 1,899.71 1,903.44 1,899.71 1,903.32 0.0K
10:15 1,903.32 1,903.64 1,901.10 1,901.67 0.0K
10:20 1,904.39 1,904.39 1,900.61 1,901.83 0.0K
10:25 1,902.49 1,903.23 1,900.51 1,901.92 0.0K
10:30 1,902.83 1,903.66 1,900.62 1,901.85 0.0K
10:35 1,901.44 1,903.73 1,901.19 1,901.50 0.0K
10:40 1,902.66 1,902.82 1,899.69 1,902.40 0.0K
10:45 1,902.40 1,902.73 1,899.79 1,901.85 0.0K
10:50 1,901.85 1,902.83 1,900.44 1,902.51 0.0K
10:55 1,902.76 1,903.26 1,901.95 1,902.85 0.0K
11:00 1,902.85 1,903.10 1,900.72 1,902.53 0.0K
11:05 1,902.53 1,903.59 1,901.85 1,902.85 0.0K
11:10 1,902.60 1,903.10 1,900.79 1,900.79 0.0K
11:15 1,900.79 1,903.26 1,900.79 1,903.26 0.0K
11:20 1,903.26 1,903.51 1,900.15 1,900.15 0.0K
11:25 1,900.15 1,901.96 1,899.92 1,901.89 0.0K
11:30 1,901.89 1,902.23 1,899.44 1,901.01 0.0K
11:35 1,901.01 1,901.66 1,899.59 1,899.59 0.0K
11:40 1,899.59 1,902.46 1,899.59 1,901.49 0.0K
11:45 1,902.14 1,902.55 1,900.08 1,901.88 0.0K
11:50 1,901.88 1,902.78 1,898.99 1,899.97 0.0K
11:55 1,899.97 1,903.51 1,899.63 1,903.51 0.0K
12:00 1,903.51 1,903.51 1,903.51 1,903.51 0.0K
12:05 1,903.51 1,903.51 1,903.51 1,903.51 0.0K
13:00 1,903.51 1,903.51 1,899.33 1,900.83 0.0K
13:05 1,899.77 1,902.62 1,899.67 1,900.99 0.0K
13:10 1,901.24 1,902.46 1,899.92 1,901.57 0.0K
13:15 1,901.82 1,901.82 1,898.94 1,899.60 0.0K
13:20 1,901.01 1,901.01 1,895.34 1,896.50 0.0K
13:25 1,895.34 1,897.27 1,894.20 1,897.27 0.0K
13:30 1,895.86 1,898.57 1,895.20 1,897.67 0.0K
13:35 1,897.67 1,898.32 1,895.53 1,896.69 0.0K
13:40 1,896.94 1,897.67 1,895.53 1,896.69 0.0K
13:45 1,896.69 1,898.08 1,894.88 1,896.29 0.0K
13:50 1,896.29 1,897.81 1,895.13 1,896.68 0.0K
13:55 1,895.52 1,898.71 1,895.52 1,898.14 0.0K
14:00 1,898.14 1,898.39 1,895.76 1,897.50 0.0K
14:05 1,897.82 1,898.07 1,895.35 1,897.17 0.0K
14:10 1,897.17 1,898.23 1,895.91 1,897.41 0.0K
14:15 1,897.41 1,898.71 1,894.60 1,895.26 0.0K
14:20 1,895.01 1,895.26 1,893.44 1,894.35 0.0K
14:25 1,894.44 1,895.33 1,892.03 1,894.10 0.0K
14:30 1,894.10 1,895.26 1,892.38 1,895.01 0.0K
14:35 1,895.01 1,895.01 1,891.97 1,891.97 0.0K
14:40 1,891.97 1,894.03 1,891.31 1,893.20 0.0K
14:45 1,893.20 1,893.85 1,891.72 1,891.72 0.0K
14:50 1,891.72 1,892.88 1,890.49 1,892.71 0.0K
14:55 1,892.71 1,892.71 1,890.24 1,892.30 0.0K
15:00 1,892.30 1,892.88 1,890.49 1,891.47 0.0K
15:05 1,892.62 1,893.69 1,891.65 1,892.71 0.0K
15:10 1,893.44 1,893.77 1,890.73 1,891.89 0.0K
15:15 1,891.89 1,892.14 1,889.82 1,891.39 0.0K
15:20 1,891.39 1,892.21 1,889.82 1,891.89 0.0K
15:25 1,891.23 1,893.20 1,891.23 1,893.20 0.0K
15:30 1,893.45 1,894.26 1,891.38 1,894.26 0.0K
15:35 1,894.51 1,894.90 1,892.78 1,894.65 0.0K
15:40 1,894.65 1,894.65 1,892.18 1,893.84 0.0K
15:45 1,894.49 1,895.55 1,893.18 1,895.49 0.0K
15:50 1,893.82 1,897.10 1,893.82 1,896.78 0.0K
15:55 1,895.72 1,897.55 1,893.77 1,893.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1,894.75 1,908.87 1,890.42 1,901.32 0.0M
2025-09-25 1,915.39 1,917.40 1,889.82 1,893.97 0.0M
2025-09-24 1,903.45 1,928.76 1,903.45 1,907.19 0.0M
2025-09-22 1,943.73 1,945.05 1,904.76 1,910.74 0.0M
2025-09-19 1,938.45 1,955.84 1,936.49 1,942.42 0.0M
2025-09-18 1,969.48 1,972.23 1,932.81 1,944.04 0.0M
2025-09-17 1,973.64 1,980.15 1,957.94 1,973.30 0.0M
2025-09-16 1,979.91 1,990.92 1,957.46 1,967.38 0.0M
2025-09-15 1,980.46 1,989.42 1,963.25 1,977.74 0.0M
2025-09-12 1,996.81 2,005.21 1,965.41 1,983.12 0.0M
2025-09-11 1,990.11 1,998.90 1,981.58 1,990.04 0.0M
2025-09-10 1,999.18 2,014.44 1,991.52 2,006.16 0.0M
2025-09-09 2,004.20 2,014.21 1,984.72 1,996.18 0.0M
2025-09-08 1,993.40 2,018.55 1,978.04 2,015.13 0.0M
2025-09-06 1,977.02 1,990.90 1,990.90 1,990.90 0.0M
2025-09-05 1,977.02 2,000.37 1,977.02 1,990.90 0.0M
2025-09-04 1,995.92 2,000.00 1,960.61 1,977.41 0.0M
2025-09-03 2,011.99 2,035.53 2,006.33 2,008.62 0.0M
2025-09-02 2,006.08 2,031.82 1,995.25 2,010.15 0.0M
2025-09-01 1,995.92 2,017.31 1,986.36 2,012.12 0.0M
2025-08-29 1,993.26 2,019.28 1,989.21 1,989.21 0.0M
2025-08-28 1,975.64 1,996.21 1,971.31 1,985.93 0.0M
2025-08-27 2,000.02 2,005.74 1,960.51 1,968.63 0.0M
2025-08-26 1,999.94 2,016.85 1,994.63 2,004.11 0.0M
2025-08-25 2,009.30 2,015.37 1,989.95 1,996.22 0.0M
2025-08-22 2,012.80 2,015.44 1,978.36 1,996.78 0.0M
2025-08-21 1,985.52 2,023.19 1,983.83 2,016.97 0.0M
2025-08-20 1,962.29 1,983.03 1,953.97 1,979.65 0.0M
2025-08-19 1,975.71 1,982.63 1,963.76 1,968.78 0.0M
2025-08-18 1,983.24 1,994.74 1,972.41 1,972.41 0.0M
2025-08-15 1,993.19 2,001.98 1,977.85 1,985.40 0.0M
2025-08-14 1,997.37 2,013.54 1,990.34 1,995.71 0.0M
2025-08-13 1,989.14 1,999.49 1,983.27 1,994.55 0.0M
2025-08-12 1,954.51 1,990.78 1,954.51 1,984.87 0.0M
2025-08-11 1,966.93 1,970.74 1,946.22 1,959.76 0.0M
2025-08-08 1,963.18 1,982.38 1,959.40 1,966.04 0.0M
2025-08-07 1,958.78 1,979.70 1,950.16 1,971.58 0.0M
2025-08-06 1,955.08 1,955.08 1,955.08 1,955.08 0.0M
2025-08-05 1,930.23 1,930.23 1,930.23 1,930.23 0.0M
2025-08-04 1,921.34 1,929.84 1,896.33 1,928.21 0.0M
2025-08-01 1,976.81 1,976.81 1,932.00 1,935.56 0.0M
2025-07-31 2,031.31 2,034.69 1,987.54 1,992.57 0.0M
2025-07-30 1,995.52 2,048.95 1,995.52 2,036.53 0.0M
2025-07-29 1,967.40 1,994.29 1,960.63 1,991.62 0.0M
2025-07-28 1,984.97 1,984.97 1,952.66 1,962.15 0.0M
2025-07-25 1,995.78 2,025.35 1,982.06 1,988.82 0.0M
2025-07-24 1,991.68 2,009.33 1,989.48 2,003.96 0.0M
2025-07-23 1,992.48 2,010.27 1,987.74 1,993.41 0.0M
2025-07-22 1,973.08 1,993.96 1,959.45 1,989.67 0.0M
2025-07-21 1,920.11 1,982.50 1,917.74 1,976.65 0.0M
2025-07-18 1,902.48 1,915.35 1,899.56 1,913.77 0.0M
2025-07-17 1,907.85 1,911.38 1,890.00 1,892.50 0.0M
2025-07-16 1,908.08 1,921.67 1,906.40 1,910.66 0.0M
2025-07-15 1,915.98 1,920.04 1,897.24 1,912.58 0.0M
2025-07-14 1,890.74 1,922.10 1,890.74 1,916.09 0.0M
2025-07-11 1,876.48 1,903.84 1,876.08 1,888.08 0.0M
2025-07-10 1,862.19 1,881.25 1,861.13 1,876.98 0.0M
2025-07-09 1,852.55 1,866.83 1,851.25 1,858.79 0.0M
2025-07-08 1,853.22 1,859.21 1,846.49 1,854.99 0.0M
2025-07-07 1,854.14 1,857.69 1,831.36 1,850.66 0.0M
2025-07-04 1,857.11 1,865.35 1,851.65 1,857.70 0.0M
2025-07-03 1,857.33 1,868.68 1,854.64 1,864.27 0.0M
2025-07-02 1,831.55 1,859.96 1,831.55 1,850.47 0.0M
2025-06-30 1,836.07 1,836.07 1,818.92 1,825.41 0.0M
2025-06-27 1,834.86 1,843.36 1,826.39 1,838.24 0.0M
2025-06-26 1,830.46 1,842.87 1,826.95 1,833.67 0.0M
2025-06-25 1,824.86 1,835.81 1,810.49 1,828.16 0.0M
2025-06-24 1,804.37 1,827.19 1,788.63 1,821.02 0.0M
2025-06-23 1,852.90 1,860.90 1,829.41 1,840.92 0.0M
2025-06-20 1,839.48 1,847.14 1,821.84 1,827.97 0.0M
2025-06-19 1,863.30 1,863.30 1,813.41 1,838.60 0.0M
2025-06-18 1,893.11 1,905.88 1,852.09 1,863.18 0.0M
2025-06-17 1,901.14 1,901.14 1,864.34 1,883.60 0.0M
2025-06-16 1,949.28 1,954.57 1,908.53 1,918.23 0.0M
2025-06-13 1,930.46 1,949.55 1,909.69 1,931.28 0.0M
2025-06-12 1,894.24 1,900.85 1,886.13 1,892.29 0.0M
2025-06-11 1,868.58 1,898.28 1,861.78 1,893.26 0.0M
2025-06-10 1,846.03 1,868.75 1,842.21 1,864.17 0.0M
2025-06-09 1,849.43 1,851.57 1,831.29 1,843.32 0.0M
2025-06-06 1,848.43 1,867.05 1,841.24 1,850.72 0.0M
2025-06-05 1,848.46 1,851.90 1,833.74 1,851.08 0.0M
2025-06-04 1,835.53 1,851.59 1,832.25 1,848.46 0.0M
2025-06-03 1,806.83 1,835.12 1,806.83 1,833.78 0.0M
2025-06-02 1,809.06 1,811.35 1,764.54 1,798.53 0.0M
2025-05-30 1,816.30 1,823.52 1,812.28 1,819.76 0.0M
2025-05-29 1,822.68 1,833.78 1,818.52 1,830.42 0.0M
2025-05-28 1,807.01 1,822.72 1,806.34 1,819.36 0.0M
2025-05-27 1,807.88 1,811.86 1,796.83 1,807.58 0.0M
2025-05-26 1,791.90 1,816.80 1,790.76 1,796.92 0.0M
2025-05-23 1,787.75 1,798.39 1,779.22 1,794.47 0.0M
2025-05-22 1,789.65 1,801.30 1,778.12 1,784.71 0.0M
2025-05-21 1,778.35 1,800.27 1,771.71 1,795.40 0.0M
2025-05-20 1,752.99 1,777.94 1,745.61 1,774.07 0.0M
2025-05-19 1,736.02 1,756.45 1,726.65 1,751.01 0.0M
2025-05-16 1,759.17 1,759.17 1,732.36 1,736.54 0.0M
2025-05-15 1,768.35 1,776.04 1,752.43 1,756.14 0.0M
2025-05-14 1,756.79 1,780.67 1,750.00 1,774.03 0.0M
2025-05-13 1,747.56 1,759.25 1,742.63 1,747.04 0.0M
2025-05-12 1,729.46 1,758.02 1,725.63 1,753.68 0.0M
2025-05-09 1,709.75 1,718.69 1,704.99 1,716.29 0.0M
2025-05-08 1,701.63 1,714.13 1,695.61 1,699.11 0.0M
2025-05-07 1,714.98 1,719.00 1,698.98 1,708.46 0.0M
2025-05-06 1,684.03 1,694.61 1,668.95 1,693.81 0.0M
2025-05-02 1,697.88 1,705.44 1,689.89 1,699.40 0.0M
2025-04-30 1,678.48 1,698.60 1,676.40 1,698.60 0.0M
2025-04-29 1,684.13 1,692.74 1,673.46 1,679.18 0.0M
2025-04-28 1,688.14 1,697.28 1,677.14 1,693.71 0.0M
2025-04-25 1,690.58 1,695.30 1,681.99 1,684.25 0.0M
2025-04-24 1,687.64 1,696.39 1,671.68 1,681.65 0.0M
2025-04-23 1,692.82 1,697.80 1,681.70 1,691.35 0.0M
2025-04-22 1,658.94 1,678.34 1,657.54 1,676.93 0.0M
2025-04-17 1,643.21 1,663.10 1,636.79 1,660.18 0.0M
2025-04-16 1,644.61 1,651.62 1,623.59 1,631.65 0.0M
2025-04-15 1,636.15 1,651.83 1,633.48 1,647.97 0.0M
2025-04-14 1,604.47 1,638.83 1,599.99 1,632.07 0.0M
2025-04-11 1,575.15 1,590.19 1,557.44 1,587.18 0.0M
2025-04-10 1,602.66 1,610.69 1,578.61 1,586.03 0.0M
2025-04-09 1,549.90 1,569.01 1,520.85 1,564.25 0.0M
2025-04-08 1,554.50 1,604.39 1,554.50 1,592.11 0.0M
2025-04-07 1,631.10 1,647.89 1,552.37 1,555.65 0.0M
2025-04-03 1,794.11 1,808.95 1,782.73 1,794.49 0.0M
2025-04-02 1,830.70 1,832.63 1,813.07 1,818.08 0.0M
2025-04-01 1,805.75 1,836.83 1,805.75 1,823.73 0.0M
2025-03-31 1,790.78 1,815.04 1,788.21 1,791.40 0.0M
2025-03-28 1,805.20 1,806.15 1,783.13 1,794.14 0.0M
2025-03-27 1,787.48 1,816.94 1,783.69 1,812.15 0.0M
2025-03-26 1,793.67 1,795.48 1,770.75 1,783.40 0.0M
2025-03-25 1,799.70 1,799.70 1,784.15 1,788.29 0.0M
2025-03-24 1,812.84 1,812.84 1,781.92 1,799.17 0.0M
2025-03-21 1,810.50 1,832.98 1,802.35 1,808.75 0.0M
2025-03-20 1,798.10 1,816.53 1,795.15 1,807.01 0.0M
2025-03-19 1,801.55 1,807.62 1,792.27 1,800.25 0.0M
2025-03-18 1,796.10 1,805.98 1,784.58 1,802.24 0.0M
2025-03-17 1,781.17 1,799.12 1,776.72 1,787.90 0.0M
2025-03-14 1,778.30 1,787.81 1,762.18 1,778.59 0.0M
2025-03-13 1,763.46 1,786.85 1,757.09 1,773.17 0.0M
2025-03-12 1,740.91 1,764.36 1,740.91 1,756.98 0.0M
2025-03-11 1,739.92 1,751.36 1,726.58 1,749.46 0.0M
2025-03-10 1,745.37 1,761.19 1,737.27 1,751.98 0.0M
2025-03-07 1,731.34 1,758.68 1,731.34 1,740.86 0.0M
2025-03-06 1,734.89 1,737.70 1,721.94 1,737.00 0.0M
2025-03-05 1,723.99 1,742.27 1,719.96 1,738.91 0.0M
2025-03-04 1,728.75 1,728.75 1,707.92 1,718.24 0.0M
2025-03-03 1,757.25 1,779.62 1,743.86 1,746.71 0.0M
2025-02-28 1,754.88 1,776.17 1,747.32 1,754.08 0.0M
2025-02-27 1,746.37 1,755.56 1,730.62 1,753.52 0.0M
2025-02-26 1,759.17 1,768.19 1,746.75 1,758.39 0.0M
2025-02-25 1,783.02 1,787.92 1,757.01 1,764.51 0.0M
2025-02-24 1,784.77 1,788.29 1,772.77 1,777.31 0.0M
2025-02-21 1,815.86 1,817.18 1,784.14 1,796.78 0.0M
2025-02-20 1,801.13 1,814.75 1,794.16 1,806.30 0.0M
2025-02-19 1,805.46 1,807.37 1,792.51 1,800.79 0.0M
2025-02-18 1,810.80 1,814.91 1,794.32 1,805.07 0.0M
2025-02-17 1,816.43 1,821.11 1,793.40 1,805.00 0.0M
2025-02-14 1,842.43 1,848.07 1,813.89 1,831.78 0.0M
2025-02-13 1,857.50 1,858.40 1,829.19 1,831.78 0.0M
2025-02-12 1,850.07 1,863.59 1,845.86 1,862.55 0.0M
2025-02-11 1,841.88 1,855.26 1,836.62 1,842.10 0.0M
2025-02-10 1,840.45 1,849.44 1,826.47 1,835.42 0.0M
2025-02-07 1,847.54 1,848.41 1,824.60 1,836.38 0.0M
2025-02-06 1,838.47 1,852.65 1,832.67 1,852.65 0.0M
2025-02-05 1,846.49 1,846.58 1,818.71 1,835.63 0.0M
2025-02-04 1,839.97 1,862.20 1,815.39 1,844.21 0.0M
2025-02-03 1,803.85 1,830.49 1,800.06 1,826.63 0.0M
2025-01-28 1,850.01 1,850.54 1,827.90 1,835.81 0.0M
2025-01-27 1,834.94 1,858.07 1,829.50 1,851.64 0.0M
2025-01-24 1,830.60 1,842.64 1,819.39 1,838.22 0.0M
2025-01-23 1,843.74 1,856.32 1,833.36 1,840.97 0.0M
2025-01-22 1,861.52 1,866.03 1,835.36 1,842.73 0.0M
2025-01-21 1,885.74 1,886.75 1,857.64 1,868.98 0.0M
2025-01-20 1,922.99 1,925.98 1,881.64 1,887.33 0.0M
2025-01-17 1,920.37 1,922.68 1,902.33 1,914.13 0.0M
2025-01-16 1,921.25 1,943.75 1,916.74 1,926.02 0.0M
2025-01-15 1,915.35 1,924.36 1,892.41 1,904.00 0.0M
2025-01-14 1,884.86 1,915.29 1,875.63 1,909.85 0.0M
2025-01-13 1,879.43 1,904.37 1,861.61 1,880.03 0.0M
2025-01-10 1,884.90 1,894.07 1,850.16 1,855.11 0.0M
2025-01-09 1,904.23 1,904.23 1,872.57 1,875.09 0.0M
2025-01-08 1,897.35 1,915.85 1,879.94 1,896.95 0.0M
2025-01-07 1,908.03 1,916.59 1,880.11 1,893.29 0.0M
2025-01-06 1,913.38 1,926.21 1,894.49 1,913.71 0.0M
2025-01-03 1,870.44 1,915.22 1,870.44 1,896.78 0.0M
2025-01-02 1,883.35 1,895.23 1,850.63 1,865.73 0.0M