HSCEI Leveraged (HSCEILI)

HSCEILI
🏛️ Hong Kong →
2,077.60
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
2022-12-30 1,520.02 1,524.95 1,472.77 1,473.79 0.0M
2022-12-29 1,458.77 1,479.88 1,435.19 1,469.78 0.0M
2022-12-28 1,475.13 1,533.58 1,475.13 1,504.17 0.0M
2022-12-23 1,428.64 1,474.81 1,427.70 1,447.93 0.0M
2022-12-22 1,445.26 1,488.13 1,438.16 1,480.39 0.0M
2022-12-21 1,386.75 1,398.37 1,367.78 1,388.24 0.0M
2022-12-20 1,401.13 1,408.89 1,342.12 1,376.45 0.0M
2022-12-19 1,454.35 1,511.61 1,416.64 1,434.06 0.0M
2022-12-16 1,422.77 1,477.43 1,395.75 1,447.44 0.0M
2022-12-15 1,469.99 1,477.98 1,407.55 1,428.78 0.0M
2022-12-14 1,488.77 1,504.84 1,447.59 1,477.83 0.0M
2022-12-13 1,443.08 1,488.62 1,433.97 1,457.17 0.0M
2022-12-12 1,479.22 1,502.03 1,427.41 1,445.69 0.0M
2022-12-09 1,469.06 1,541.69 1,454.21 1,538.80 0.0M
2022-12-08 1,394.45 1,475.48 1,394.45 1,465.39 0.0M
2022-12-07 1,454.42 1,519.38 1,362.69 1,366.29 0.0M
2022-12-06 1,432.16 1,495.87 1,428.24 1,463.35 0.0M
2022-12-05 1,432.51 1,488.98 1,403.06 1,487.20 0.0M
2022-12-02 1,359.28 1,373.37 1,321.73 1,345.22 0.0M
2022-12-01 1,420.39 1,446.26 1,345.11 1,352.23 0.0M
2022-11-30 1,271.53 1,357.87 1,254.24 1,347.97 0.0M
2022-11-29 1,193.93 1,291.15 1,188.54 1,291.15 0.0M
2022-11-28 1,100.88 1,156.93 1,080.92 1,148.88 0.0M
2022-11-25 1,197.06 1,197.94 1,160.99 1,188.58 0.0M
2022-11-24 1,199.09 1,212.43 1,175.26 1,197.18 0.0M
2022-11-23 1,168.04 1,200.59 1,155.85 1,178.57 0.0M
2022-11-22 1,198.39 1,214.40 1,142.56 1,161.42 0.0M
2022-11-21 1,199.63 1,219.17 1,160.01 1,201.90 0.0M
2022-11-18 1,304.66 1,314.54 1,240.59 1,252.78 0.0M
2022-11-17 1,261.02 1,284.22 1,204.98 1,259.14 0.0M
2022-11-16 1,288.06 1,325.76 1,256.98 1,294.72 0.0M
2022-11-15 1,200.02 1,316.02 1,183.61 1,313.11 0.0M
2022-11-14 1,259.16 1,259.16 1,181.69 1,197.41 0.0M
2022-11-11 1,123.65 1,158.86 1,082.56 1,153.44 0.0M
2022-11-10 1,003.16 1,003.16 976.94 989.27 0.0M
2022-11-09 1,059.98 1,086.05 1,015.02 1,033.29 0.0M
2022-11-08 1,075.92 1,088.54 1,038.69 1,059.02 0.0M
2022-11-07 989.66 1,099.76 982.82 1,071.86 0.0M
2022-11-04 922.24 1,065.55 922.24 1,015.16 0.0M
2022-11-03 925.22 948.94 904.06 906.01 0.0M
2022-11-02 909.93 980.25 896.19 973.22 0.0M
2022-11-01 853.37 944.76 849.68 921.87 0.0M
2022-10-31 856.71 887.75 824.16 830.86 0.0M
2022-10-28 935.39 935.39 849.93 862.07 0.0M
2022-10-27 984.31 993.61 937.37 938.82 0.0M
2022-10-26 904.78 963.82 896.35 929.86 0.0M
2022-10-25 906.33 942.49 862.76 916.74 0.0M
2022-10-24 997.47 1,013.53 878.93 893.81 0.0M
2022-10-21 1,054.00 1,062.15 1,035.74 1,047.13 0.0M
2022-10-20 1,037.31 1,068.90 1,007.02 1,045.23 0.0M
2022-10-19 1,125.39 1,142.17 1,077.60 1,078.26 0.0M
2022-10-18 1,125.00 1,141.26 1,086.92 1,141.26 0.0M
2022-10-17 1,079.77 1,115.20 1,045.11 1,093.59 0.0M
2022-10-14 1,096.99 1,150.51 1,082.73 1,092.21 0.0M
2022-10-13 1,114.44 1,119.97 1,066.03 1,066.03 0.0M
2022-10-12 1,122.99 1,167.98 1,075.60 1,117.85 0.0M
2022-10-11 1,188.89 1,190.41 1,125.64 1,132.61 0.0M
2022-10-10 1,224.42 1,232.00 1,186.76 1,194.11 0.0M
2022-10-07 1,299.16 1,300.58 1,270.04 1,275.80 0.0M
2022-10-06 1,344.04 1,346.35 1,316.36 1,323.37 0.0M
2022-10-05 1,284.98 1,352.05 1,273.03 1,340.25 0.0M
2022-10-03 1,194.06 1,225.21 1,168.84 1,190.98 0.0M
2022-09-30 1,217.61 1,237.25 1,182.38 1,214.76 0.0M
2022-09-29 1,278.78 1,285.69 1,193.51 1,214.06 0.0M
2022-09-28 1,290.81 1,290.81 1,225.62 1,233.34 0.0M
2022-09-27 1,307.67 1,320.66 1,273.53 1,315.56 0.0M
2022-09-26 1,283.26 1,343.38 1,279.88 1,310.20 0.0M
2022-09-23 1,321.96 1,345.46 1,300.43 1,300.43 0.0M
2022-09-22 1,313.29 1,338.59 1,300.04 1,335.66 0.0M
2022-09-21 1,406.95 1,406.95 1,366.05 1,366.83 0.0M
2022-09-20 1,422.07 1,444.61 1,417.95 1,428.61 0.0M
2022-09-19 1,422.05 1,424.13 1,386.29 1,399.09 0.0M
2022-09-16 1,442.42 1,467.54 1,426.25 1,436.14 0.0M
2022-09-15 1,455.09 1,488.17 1,455.09 1,476.33 0.0M
2022-09-14 1,467.48 1,481.31 1,449.24 1,459.12 0.0M
2022-09-13 1,541.30 1,561.11 1,525.66 1,534.40 0.0M
2022-09-09 1,453.29 1,541.85 1,452.30 1,532.31 0.0M
2022-09-08 1,483.69 1,489.46 1,438.33 1,446.38 0.0M
2022-09-07 1,455.59 1,487.81 1,446.66 1,481.32 0.0M
2022-09-06 1,513.40 1,530.08 1,482.75 1,500.88 0.0M
2022-09-05 1,524.45 1,524.54 1,484.45 1,510.92 0.0M
2022-09-02 1,588.25 1,599.75 1,536.98 1,555.35 0.0M
2022-09-01 1,618.68 1,641.60 1,576.23 1,588.23 0.0M
2022-08-31 1,569.48 1,689.22 1,566.23 1,647.44 0.0M
2022-08-30 1,659.07 1,659.07 1,582.64 1,635.57 0.0M
2022-08-29 1,638.68 1,662.45 1,626.32 1,651.04 0.0M
2022-08-26 1,674.39 1,678.31 1,648.04 1,674.80 0.0M
2022-08-25 1,539.02 1,644.82 1,539.02 1,640.36 0.0M
2022-08-24 1,557.26 1,557.26 1,497.05 1,510.28 0.0M
2022-08-23 1,568.30 1,580.05 1,527.16 1,549.12 0.0M
2022-08-22 1,545.01 1,600.07 1,545.01 1,570.99 0.0M
2022-08-19 1,552.20 1,606.04 1,552.20 1,582.72 0.0M
2022-08-18 1,613.65 1,613.65 1,559.90 1,573.65 0.0M
2022-08-17 1,613.93 1,627.17 1,574.13 1,599.75 0.0M
2022-08-16 1,646.26 1,658.06 1,556.83 1,586.93 0.0M
2022-08-15 1,626.00 1,669.76 1,616.57 1,628.40 0.0M
2022-08-12 1,647.84 1,659.37 1,619.21 1,649.32 0.0M
2022-08-11 1,587.94 1,633.08 1,578.38 1,633.08 0.0M
2022-08-10 1,613.51 1,615.96 1,519.37 1,549.63 0.0M
2022-08-09 1,633.52 1,670.24 1,604.94 1,621.68 0.0M
2022-08-08 1,644.41 1,665.25 1,619.29 1,634.56 0.0M
2022-08-05 1,687.40 1,687.40 1,648.38 1,673.87 0.0M
2022-08-04 1,637.24 1,671.48 1,631.10 1,663.06 0.0M
2022-08-03 1,614.45 1,627.43 1,581.60 1,595.58 0.0M
2022-08-02 1,618.25 1,618.25 1,543.18 1,579.20 0.0M
2022-08-01 1,651.11 1,677.28 1,623.84 1,663.86 0.0M
2022-07-29 1,773.29 1,773.95 1,645.13 1,668.24 0.0M
2022-07-28 1,778.27 1,793.80 1,752.37 1,766.75 0.0M
2022-07-27 1,778.12 1,791.68 1,753.04 1,771.24 0.0M
2022-07-26 1,781.05 1,830.00 1,769.93 1,818.79 0.0M
2022-07-25 1,760.93 1,771.35 1,728.47 1,764.97 0.0M
2022-07-22 1,801.35 1,821.80 1,764.24 1,779.86 0.0M
2022-07-21 1,806.02 1,815.80 1,763.90 1,776.30 0.0M
2022-07-20 1,830.18 1,854.42 1,816.60 1,816.60 0.0M
2022-07-19 1,785.81 1,798.06 1,753.96 1,775.79 0.0M
2022-07-18 1,737.01 1,817.24 1,707.53 1,811.98 0.0M
2022-07-15 1,751.69 1,783.15 1,697.13 1,708.58 0.0M
2022-07-14 1,811.60 1,818.98 1,755.95 1,793.21 0.0M
2022-07-13 1,842.70 1,858.57 1,796.95 1,803.26 0.0M
2022-07-12 1,845.84 1,882.50 1,811.77 1,826.57 0.0M
2022-07-11 1,971.99 1,971.99 1,866.30 1,893.54 0.0M
2022-07-08 2,064.86 2,064.86 1,995.00 2,017.02 0.0M
2022-07-07 1,951.24 2,010.25 1,919.15 2,010.25 0.0M
2022-07-06 2,056.14 2,067.68 1,950.17 2,014.00 0.0M
2022-07-05 2,120.35 2,148.57 2,051.50 2,066.31 0.0M
2022-07-04 2,041.07 2,085.73 2,004.82 2,069.20 0.0M
2022-06-30 2,074.05 2,126.65 2,045.30 2,079.95 0.0M
2022-06-29 2,121.48 2,163.70 2,062.51 2,095.11 0.0M
2022-06-28 2,144.03 2,220.07 2,101.45 2,206.60 0.0M
2022-06-27 2,108.89 2,204.40 2,108.89 2,164.14 0.0M
2022-06-24 2,013.09 2,074.71 2,004.86 2,062.70 0.0M
2022-06-23 1,940.86 2,004.97 1,912.49 1,974.98 0.0M
2022-06-22 2,001.12 2,013.91 1,908.43 1,908.43 0.0M
2022-06-21 1,958.34 2,024.55 1,938.44 2,023.63 0.0M
2022-06-20 1,906.15 1,947.59 1,872.68 1,944.90 0.0M
2022-06-17 1,848.77 1,942.19 1,846.54 1,928.23 0.0M
2022-06-16 2,014.77 2,024.02 1,843.48 1,872.45 0.0M
2022-06-15 1,927.58 2,005.38 1,927.58 1,975.15 0.0M
2022-06-14 1,859.60 1,943.28 1,847.78 1,913.00 0.0M
2022-06-13 1,938.41 1,980.90 1,899.23 1,916.62 0.0M
2022-06-10 1,987.32 2,094.48 1,977.02 2,062.67 0.0M
2022-06-09 2,128.37 2,138.01 2,025.92 2,060.94 0.0M
2022-06-08 2,045.15 2,110.98 2,037.99 2,101.07 0.0M
2022-06-07 1,988.64 2,030.75 1,953.66 1,988.47 0.0M
2022-06-06 1,926.54 2,015.51 1,884.62 2,005.66 0.0M
2022-06-02 1,875.90 1,896.58 1,846.45 1,885.26 0.0M
2022-06-01 1,951.82 1,954.47 1,894.42 1,926.26 0.0M
2022-05-31 1,878.36 1,963.97 1,863.91 1,963.97 0.0M
2022-05-30 1,836.19 1,886.69 1,828.77 1,880.31 0.0M
2022-05-27 1,795.83 1,812.98 1,754.24 1,792.96 0.0M
2022-05-26 1,716.23 1,716.23 1,641.84 1,692.13 0.0M
2022-05-25 1,685.55 1,739.26 1,674.72 1,702.69 0.0M
2022-05-24 1,761.50 1,788.80 1,673.29 1,695.10 0.0M
2022-05-23 1,796.10 1,809.95 1,731.73 1,765.23 0.0M
2022-05-20 1,775.09 1,829.44 1,759.39 1,815.65 0.0M
2022-05-19 1,701.89 1,737.34 1,665.53 1,706.01 0.0M
2022-05-18 1,794.44 1,818.57 1,746.13 1,802.82 0.0M
2022-05-17 1,724.70 1,803.34 1,716.08 1,796.49 0.0M
2022-05-16 1,715.96 1,722.50 1,637.57 1,673.81 0.0M
2022-05-13 1,607.02 1,669.83 1,606.06 1,664.40 0.0M
2022-05-12 1,595.85 1,634.40 1,555.15 1,563.88 0.0M
2022-05-11 1,573.88 1,702.58 1,566.70 1,649.22 0.0M
2022-05-10 1,525.52 1,619.07 1,507.92 1,595.86 0.0M
2022-05-06 1,732.12 1,735.67 1,663.58 1,670.17 0.0M
2022-05-05 1,896.63 1,921.65 1,824.86 1,828.76 0.0M
2022-05-04 1,887.56 1,891.73 1,818.47 1,839.02 0.0M
2022-05-03 1,875.26 1,953.47 1,811.37 1,907.14 0.0M
2022-04-29 1,723.15 1,927.99 1,688.38 1,923.75 0.0M
2022-04-28 1,700.71 1,733.54 1,671.79 1,733.54 0.0M
2022-04-27 1,617.69 1,688.33 1,605.50 1,668.42 0.0M
2022-04-26 1,656.48 1,713.12 1,633.07 1,649.58 0.0M
2022-04-25 1,699.93 1,699.93 1,606.24 1,619.25 0.0M
2022-04-22 1,677.41 1,778.46 1,671.57 1,765.08 0.0M
2022-04-21 1,786.14 1,818.67 1,723.82 1,759.95 0.0M
2022-04-20 1,850.48 1,891.44 1,820.95 1,830.22 0.0M
2022-04-19 1,899.38 1,911.56 1,847.18 1,866.40 0.0M
2022-04-14 1,974.63 1,999.83 1,953.26 1,983.62 0.0M
2022-04-13 1,903.42 1,982.37 1,890.41 1,946.02 0.0M
2022-04-12 1,910.71 1,962.80 1,842.88 1,919.43 0.0M
2022-04-11 2,006.09 2,006.09 1,873.08 1,890.14 0.0M
2022-04-08 2,013.09 2,044.20 1,975.32 2,044.20 0.0M
2022-04-07 2,073.69 2,155.53 2,045.99 2,047.03 0.0M
2022-04-06 2,127.15 2,153.19 2,096.04 2,109.93 0.0M
2022-04-04 2,201.96 2,201.96 2,201.96 2,201.96 0.0M
2022-04-01 1,993.56 2,073.49 1,969.47 2,073.49 0.0M
2022-03-31 2,117.15 2,118.20 2,044.54 2,067.31 0.0M
2022-03-30 2,107.35 2,143.00 2,066.52 2,113.75 0.0M
2022-03-29 2,016.34 2,062.77 2,014.62 2,060.95 0.0M
2022-03-28 1,948.11 2,029.07 1,890.35 1,997.96 0.0M
2022-03-25 2,026.64 2,077.88 1,914.32 1,938.27 0.0M
2022-03-24 2,104.90 2,154.45 2,057.42 2,072.94 0.0M
2022-03-23 2,121.51 2,200.87 2,103.36 2,132.79 0.0M
2022-03-22 1,947.33 2,085.96 1,936.27 2,079.58 0.0M
2022-03-21 2,077.46 2,077.46 1,897.48 1,923.62 0.0M
2022-03-18 1,943.50 2,041.65 1,866.25 1,989.58 0.0M
2022-03-17 2,016.11 2,036.14 1,885.38 2,011.97 0.0M
2022-03-16 1,506.79 1,761.61 1,440.22 1,749.21 0.0M
2022-03-15 1,485.11 1,608.03 1,364.11 1,399.73 0.0M
2022-03-14 1,789.86 1,789.86 1,589.71 1,612.31 0.0M
2022-03-11 1,876.96 1,934.75 1,768.43 1,881.90 0.0M
2022-03-10 2,053.31 2,060.72 1,953.91 1,989.07 0.0M
2022-03-09 2,002.64 2,033.42 1,839.87 1,953.13 0.0M
2022-03-08 2,077.04 2,114.33 1,955.94 1,979.55 0.0M
2022-03-07 2,121.81 2,140.27 2,022.60 2,077.66 0.0M
2022-03-04 2,240.03 2,278.16 2,227.84 2,237.56 0.0M
2022-03-03 2,369.98 2,393.39 2,343.37 2,365.38 0.0M
2022-03-02 2,444.18 2,478.50 2,361.24 2,370.27 0.0M
2022-03-01 2,454.41 2,499.92 2,417.74 2,458.85 0.0M
2022-02-28 2,433.18 2,444.97 2,349.80 2,441.17 0.0M
2022-02-25 2,471.99 2,502.41 2,412.72 2,421.64 0.0M
2022-02-24 2,531.64 2,565.05 2,407.50 2,445.58 0.0M
2022-02-23 2,618.39 2,648.81 2,590.30 2,626.67 0.0M
2022-02-22 2,608.60 2,645.48 2,541.64 2,597.48 0.0M
2022-02-21 2,714.04 2,746.96 2,683.66 2,716.71 0.0M
2022-02-18 2,847.20 2,889.86 2,760.39 2,769.98 0.0M
2022-02-17 2,873.45 2,904.88 2,820.73 2,885.01 0.0M
2022-02-16 2,830.59 2,870.15 2,811.15 2,863.62 0.0M
2022-02-15 2,796.20 2,826.31 2,732.88 2,766.02 0.0M
2022-02-14 2,871.50 2,879.24 2,807.67 2,825.24 0.0M
2022-02-11 2,918.13 2,961.99 2,889.16 2,936.32 0.0M
2022-02-10 2,959.20 2,959.20 2,858.57 2,940.03 0.0M
2022-02-09 2,856.09 2,915.02 2,853.26 2,895.88 0.0M
2022-02-08 2,806.00 2,812.34 2,711.41 2,759.89 0.0M
2022-02-07 2,808.88 2,818.91 2,754.46 2,809.84 0.0M
2022-02-04 2,773.46 2,818.83 2,713.32 2,806.50 0.0M
2022-01-31 2,596.62 2,696.79 2,574.81 2,657.52 0.0M
2022-01-28 2,620.16 2,628.19 2,544.76 2,570.21 0.0M
2022-01-27 2,668.76 2,671.05 2,573.05 2,621.51 0.0M
2022-01-26 2,776.99 2,822.23 2,726.73 2,765.29 0.0M
2022-01-25 2,759.34 2,811.07 2,700.85 2,759.50 0.0M
2022-01-24 2,878.20 2,894.48 2,844.28 2,861.95 0.0M
2022-01-21 2,896.21 2,948.78 2,876.51 2,948.78 0.0M
2022-01-20 2,766.39 2,931.58 2,750.38 2,931.58 0.0M
2022-01-19 2,753.61 2,784.35 2,687.35 2,725.32 0.0M
2022-01-18 2,754.94 2,799.90 2,706.26 2,730.06 0.0M
2022-01-17 2,784.86 2,789.78 2,714.17 2,739.71 0.0M
2022-01-14 2,752.50 2,799.31 2,736.25 2,799.31 0.0M
2022-01-13 2,863.15 2,867.59 2,794.23 2,830.68 0.0M
2022-01-12 2,761.06 2,840.03 2,761.06 2,837.59 0.0M
2022-01-11 2,653.39 2,716.64 2,637.27 2,681.54 0.0M
2022-01-10 2,594.52 2,691.77 2,573.81 2,679.22 0.0M
2022-01-07 2,531.61 2,596.27 2,506.18 2,594.80 0.0M
2022-01-06 2,455.60 2,502.77 2,416.40 2,494.55 0.0M
2022-01-05 2,549.89 2,549.89 2,452.04 2,461.90 0.0M
2022-01-04 2,599.30 2,610.36 2,535.97 2,565.18 0.0M
2022-01-03 2,632.05 2,653.49 2,550.19 2,570.59 0.0M