HSCEI NTR 5% OTM Covered Call (HSCENOCC)

HSCENOCC
🏛️ Hong Kong →
15,236.86
Última Actualización: 2025-09-29
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
2024-12-31 11,727.35 11,814.85 11,727.35 11,745.70 0.0M
2024-12-30 11,768.85 11,790.42 11,701.10 11,740.16 0.0M
2024-12-27 11,727.95 11,776.30 11,639.63 11,725.45 0.0M
2024-12-24 11,601.09 11,705.95 11,590.98 11,677.80 0.0M
2024-12-23 11,558.94 11,592.41 11,479.92 11,572.89 0.0M
2024-12-20 11,446.48 11,541.71 11,439.39 11,474.59 0.0M
2024-12-19 11,369.09 11,500.48 11,354.08 11,450.80 0.0M
2024-12-18 11,469.33 11,520.71 11,442.07 11,477.67 0.0M
2024-12-17 11,361.61 11,486.94 11,324.19 11,388.42 0.0M
2024-12-16 11,456.69 11,486.50 11,376.28 11,409.79 0.0M
2024-12-13 11,394.91 11,522.37 11,394.91 11,438.65 0.0M
2024-12-12 11,470.65 11,586.14 11,428.18 11,524.92 0.0M
2024-12-11 11,521.13 11,553.33 11,361.92 11,425.41 0.0M
2024-12-10 11,787.34 11,787.34 11,385.25 11,434.73 0.0M
2024-12-09 11,256.75 11,530.63 11,235.55 11,421.04 0.0M
2024-12-06 11,253.62 11,360.85 11,196.27 11,319.27 0.0M
2024-12-05 11,199.66 11,237.27 11,134.29 11,179.94 0.0M
2024-12-04 11,221.23 11,290.93 11,152.67 11,240.99 0.0M
2024-12-03 11,134.78 11,244.54 11,064.79 11,220.24 0.0M
2024-12-02 11,038.23 11,221.73 11,024.82 11,152.40 0.0M
2024-11-29 11,066.00 11,180.03 10,999.12 11,053.45 0.0M
2024-11-28 11,134.35 11,164.79 11,006.58 11,037.05 0.0M
2024-11-27 10,909.77 11,235.99 10,841.76 11,197.21 0.0M
2024-11-26 10,885.70 11,012.45 10,867.09 10,917.59 0.0M
2024-11-25 11,051.65 11,052.34 10,893.43 10,934.55 0.0M
2024-11-22 11,207.37 11,265.36 10,920.67 10,972.56 0.0M
2024-11-21 11,235.05 11,316.14 11,181.46 11,204.98 0.0M
2024-11-20 11,261.87 11,329.38 11,213.39 11,294.18 0.0M
2024-11-19 11,319.41 11,336.66 11,181.71 11,275.61 0.0M
2024-11-18 11,213.00 11,328.60 11,133.87 11,226.03 0.0M
2024-11-15 11,165.41 11,211.91 11,032.65 11,103.25 0.0M
2024-11-14 11,191.67 11,340.06 11,058.50 11,090.54 0.0M
2024-11-13 11,215.29 11,327.74 11,172.76 11,318.19 0.0M
2024-11-12 11,593.15 11,684.72 11,268.58 11,310.56 0.0M
2024-11-11 11,491.49 11,663.48 11,453.51 11,615.64 0.0M
2024-11-08 11,890.53 11,932.43 11,591.10 11,699.90 0.0M
2024-11-07 11,460.16 11,728.81 11,455.79 11,687.96 0.0M
2024-11-06 11,626.99 11,653.38 11,428.40 11,510.30 0.0M
2024-11-05 11,436.97 11,681.78 11,424.09 11,679.47 0.0M
2024-11-04 11,508.27 11,526.03 11,417.06 11,484.64 0.0M
2024-11-01 11,388.92 11,513.56 11,336.99 11,440.04 0.0M
2024-10-31 11,426.60 11,466.70 11,333.34 11,333.34 0.0M
2024-10-30 11,512.35 11,541.50 11,300.01 11,360.78 0.0M
2024-10-29 11,659.81 11,682.98 11,495.71 11,561.96 0.0M
2024-10-28 11,482.69 11,563.85 11,399.21 11,514.70 0.0M
2024-10-25 11,498.61 11,593.27 11,461.14 11,488.26 0.0M
2024-10-24 11,450.60 11,530.01 11,409.44 11,435.06 0.0M
2024-10-23 11,391.67 11,649.79 11,384.01 11,569.29 0.0M
2024-10-22 11,382.97 11,461.72 11,334.09 11,402.10 0.0M
2024-10-21 11,452.16 11,519.41 11,323.67 11,349.96 0.0M
2024-10-18 11,205.96 11,545.95 11,133.57 11,461.27 0.0M
2024-10-17 11,347.90 11,456.37 11,080.07 11,129.93 0.0M
2024-10-16 11,137.60 11,347.39 11,127.08 11,230.56 0.0M
2024-10-15 11,443.68 11,541.75 11,157.37 11,231.89 0.0M
2024-10-14 11,422.60 11,584.50 11,271.74 11,467.49 0.0M
2024-10-10 11,519.33 11,594.34 11,240.21 11,425.08 0.0M
2024-10-09 11,475.35 11,556.25 11,006.88 11,190.97 0.0M
2024-10-08 11,604.66 11,684.35 10,786.28 11,306.48 0.0M
2024-10-07 12,233.27 12,440.90 11,681.97 11,744.88 0.0M
2024-10-04 11,685.35 12,115.35 11,564.17 12,109.18 0.0M
2024-10-03 11,537.43 11,918.29 11,145.38 11,731.33 0.0M
2024-10-02 11,525.63 11,919.50 11,341.98 11,622.36 0.0M
2024-09-30 11,304.85 11,483.49 11,129.51 11,340.96 0.0M
2024-09-27 11,230.65 11,279.71 10,880.21 11,094.79 0.0M
2024-09-26 11,087.57 11,151.15 10,920.16 10,922.71 0.0M
2024-09-25 10,948.47 11,026.66 10,873.37 10,984.24 0.0M
2024-09-24 10,813.78 10,984.61 10,791.35 10,908.99 0.0M
2024-09-23 10,621.51 10,728.48 10,618.51 10,641.55 0.0M
2024-09-20 10,505.57 10,673.37 10,505.57 10,615.04 0.0M
2024-09-19 10,279.93 10,525.32 10,243.14 10,488.36 0.0M
2024-09-17 10,136.48 10,316.57 10,135.98 10,285.85 0.0M
2024-09-16 10,049.76 10,147.70 9,988.21 10,147.70 0.0M
2024-09-13 10,093.17 10,199.98 10,087.10 10,111.62 0.0M
2024-09-12 10,011.53 10,090.97 9,957.94 10,021.63 0.0M
2024-09-11 9,916.56 9,958.52 9,861.92 9,951.51 0.0M
2024-09-10 9,997.90 10,057.61 9,938.51 10,016.08 0.0M
2024-09-09 10,011.77 10,038.28 9,902.68 9,978.33 0.0M
2024-09-05 10,184.46 10,204.98 10,070.43 10,134.96 0.0M
2024-09-04 10,147.60 10,210.56 10,087.83 10,166.66 0.0M
2024-09-03 10,276.34 10,291.88 10,213.55 10,258.14 0.0M
2024-09-02 10,329.21 10,331.88 10,241.21 10,260.63 0.0M
2024-08-30 10,315.14 10,478.57 10,315.14 10,395.51 0.0M
2024-08-29 10,186.20 10,300.25 10,108.75 10,292.82 0.0M
2024-08-28 10,307.57 10,326.49 10,212.62 10,243.46 0.0M
2024-08-27 10,213.69 10,314.92 10,202.11 10,309.96 0.0M
2024-08-26 10,255.01 10,283.36 10,236.13 10,277.46 0.0M
2024-08-23 10,125.87 10,203.62 10,118.88 10,192.80 0.0M
2024-08-22 10,141.19 10,193.92 10,065.38 10,186.21 0.0M
2024-08-21 10,008.47 10,089.46 9,975.99 10,084.96 0.0M
2024-08-20 10,184.98 10,189.70 10,103.12 10,139.00 0.0M
2024-08-19 10,150.91 10,195.32 10,149.54 10,160.87 0.0M
2024-08-16 10,016.40 10,095.65 9,990.01 10,085.16 0.0M
2024-08-15 9,805.14 9,991.79 9,797.64 9,909.50 0.0M
2024-08-14 9,954.24 9,962.96 9,852.37 9,887.90 0.0M
2024-08-13 9,894.64 9,958.57 9,856.62 9,913.02 0.0M
2024-08-12 9,894.85 9,901.94 9,818.73 9,878.84 0.0M
2024-08-09 9,873.65 9,935.15 9,830.65 9,852.80 0.0M
2024-08-08 9,656.56 9,819.93 9,616.30 9,743.44 0.0M
2024-08-07 9,644.52 9,809.24 9,622.54 9,729.77 0.0M
2024-08-06 9,751.83 9,763.79 9,585.75 9,610.23 0.0M
2024-08-05 9,613.33 9,775.15 9,463.91 9,634.99 0.0M
2024-08-02 9,761.78 9,827.06 9,723.56 9,773.72 0.0M
2024-08-01 9,957.42 9,969.88 9,879.66 9,921.24 0.0M
2024-07-31 9,801.37 9,956.27 9,777.79 9,931.62 0.0M
2024-07-30 9,867.36 9,870.47 9,746.41 9,772.61 0.0M
2024-07-29 9,901.95 10,010.31 9,875.63 9,924.21 0.0M
2024-07-26 9,873.71 9,960.03 9,746.87 9,810.08 0.0M
2024-07-25 10,003.01 10,003.01 9,791.43 9,819.66 0.0M
2024-07-24 10,105.88 10,144.67 9,986.00 10,025.03 0.0M
2024-07-23 10,229.68 10,239.28 10,096.99 10,108.89 0.0M
2024-07-22 10,095.27 10,237.50 9,996.85 10,203.97 0.0M
2024-07-19 10,191.89 10,198.70 10,034.12 10,058.85 0.0M
2024-07-18 10,225.67 10,323.97 10,173.48 10,270.67 0.0M
2024-07-17 10,319.01 10,327.82 10,225.90 10,253.84 0.0M
2024-07-16 10,344.19 10,385.35 10,280.03 10,281.66 0.0M
2024-07-15 10,498.10 10,537.44 10,387.06 10,419.01 0.0M
2024-07-12 10,441.70 10,556.82 10,441.70 10,537.06 0.0M
2024-07-11 10,271.71 10,361.23 10,250.67 10,342.27 0.0M
2024-07-10 10,257.02 10,339.69 10,160.46 10,173.21 0.0M
2024-07-09 10,183.28 10,271.50 10,125.53 10,206.60 0.0M
2024-07-08 10,269.49 10,326.85 10,176.20 10,214.90 0.0M
2024-07-05 10,418.17 10,451.75 10,271.99 10,287.98 0.0M
2024-07-04 10,413.63 10,445.90 10,352.22 10,397.56 0.0M
2024-07-03 10,262.78 10,347.58 10,218.51 10,328.71 0.0M
2024-07-02 10,146.36 10,300.98 10,146.36 10,203.13 0.0M
2024-06-28 10,067.61 10,202.20 10,063.46 10,134.24 0.0M
2024-06-27 10,282.96 10,289.76 10,099.60 10,115.24 0.0M
2024-06-26 10,251.75 10,378.58 10,251.75 10,344.73 0.0M
2024-06-25 10,313.86 10,412.84 10,257.30 10,324.37 0.0M
2024-06-24 10,200.69 10,287.88 10,134.91 10,283.16 0.0M
2024-06-21 10,398.22 10,398.22 10,230.46 10,281.02 0.0M
2024-06-20 10,473.16 10,544.80 10,415.35 10,452.34 0.0M
2024-06-19 10,244.59 10,499.24 10,235.95 10,488.54 0.0M
2024-06-18 10,184.10 10,239.13 10,132.02 10,163.29 0.0M
2024-06-17 10,060.43 10,275.90 10,058.26 10,166.96 0.0M
2024-06-14 10,164.81 10,255.90 10,148.75 10,163.42 0.0M
2024-06-13 10,223.92 10,254.22 10,145.91 10,228.38 0.0M
2024-06-12 10,193.32 10,212.82 10,082.90 10,117.77 0.0M
2024-06-11 10,215.84 10,269.40 10,125.49 10,230.70 0.0M
2024-06-07 10,371.86 10,390.04 10,253.29 10,296.16 0.0M
2024-06-06 10,411.12 10,439.76 10,277.44 10,323.61 0.0M
2024-06-05 10,300.36 10,435.10 10,260.14 10,288.99 0.0M
2024-06-04 10,233.88 10,340.43 10,224.54 10,297.81 0.0M
2024-06-03 10,191.89 10,331.67 10,174.52 10,253.57 0.0M
2024-05-31 10,291.89 10,319.94 10,066.15 10,066.15 0.0M
2024-05-30 10,247.59 10,337.90 10,126.19 10,163.19 0.0M
2024-05-29 10,334.89 10,350.41 10,252.15 10,277.62 0.0M
2024-05-28 10,345.29 10,407.10 10,309.88 10,363.49 0.0M
2024-05-27 10,285.12 10,355.14 10,230.76 10,335.21 0.0M
2024-05-24 10,230.65 10,360.34 10,230.05 10,259.96 0.0M
2024-05-23 10,217.48 10,349.44 10,199.10 10,298.52 0.0M
2024-05-22 10,341.25 10,401.30 10,281.61 10,321.52 0.0M
2024-05-21 10,244.39 10,335.96 10,227.55 10,328.29 0.0M
2024-05-20 10,344.80 10,393.74 10,289.15 10,370.73 0.0M
2024-05-17 10,427.04 10,460.30 10,205.20 10,316.87 0.0M
2024-05-16 10,262.49 10,330.38 10,213.17 10,309.24 0.0M
2024-05-14 10,275.53 10,300.55 10,220.46 10,240.24 0.0M
2024-05-13 10,167.75 10,254.91 10,147.26 10,226.48 0.0M
2024-05-10 10,166.72 10,219.52 10,098.17 10,191.70 0.0M
2024-05-09 9,988.74 10,094.47 9,988.74 10,081.57 0.0M
2024-05-08 10,032.80 10,083.08 9,967.86 9,978.10 0.0M
2024-05-07 10,016.89 10,089.61 10,005.45 10,028.23 0.0M
2024-05-06 9,987.58 10,062.42 9,974.43 10,042.01 0.0M
2024-05-03 10,036.53 10,065.96 9,955.49 10,007.24 0.0M
2024-05-02 9,713.62 9,917.32 9,713.62 9,908.08 0.0M
2024-04-30 9,775.93 9,813.53 9,690.72 9,727.12 0.0M
2024-04-29 9,764.57 9,834.01 9,708.17 9,727.29 0.0M
2024-04-26 9,738.49 9,805.92 9,719.00 9,765.60 0.0M
2024-04-25 9,648.99 9,740.59 9,636.46 9,707.27 0.0M
2024-04-24 9,566.51 9,670.07 9,539.70 9,654.14 0.0M
2024-04-23 9,411.93 9,516.28 9,374.70 9,497.70 0.0M
2024-04-22 9,296.44 9,411.05 9,291.55 9,332.03 0.0M
2024-04-19 9,166.32 9,222.00 9,090.68 9,201.16 0.0M
2024-04-18 9,185.57 9,335.69 9,164.01 9,276.90 0.0M
2024-04-17 9,207.38 9,226.71 9,140.79 9,193.28 0.0M
2024-04-16 9,231.22 9,280.22 9,150.66 9,177.39 0.0M
2024-04-15 9,258.26 9,355.19 9,242.85 9,327.51 0.0M
2024-04-12 9,417.42 9,478.28 9,343.77 9,345.37 0.0M
2024-04-11 9,391.74 9,499.58 9,391.74 9,469.41 0.0M
2024-04-10 9,409.26 9,502.94 9,405.67 9,470.79 0.0M
2024-04-09 9,370.87 9,431.25 9,320.64 9,346.56 0.0M
2024-04-08 9,214.48 9,376.64 9,214.48 9,299.51 0.0M
2024-04-05 9,255.16 9,335.56 9,155.58 9,292.46 0.0M
2024-04-03 9,377.41 9,387.11 9,284.03 9,299.55 0.0M
2024-04-02 9,329.21 9,398.75 9,324.29 9,365.79 0.0M
2024-03-28 9,130.98 9,279.62 9,100.39 9,208.94 0.0M
2024-03-27 9,152.19 9,228.55 9,068.38 9,098.98 0.0M
2024-03-26 9,229.84 9,316.15 9,150.16 9,248.75 0.0M
2024-03-25 9,157.45 9,220.70 9,111.35 9,137.93 0.0M
2024-03-22 9,252.55 9,258.06 9,040.16 9,133.19 0.0M
2024-03-21 9,295.44 9,354.39 9,273.20 9,321.59 0.0M
2024-03-20 9,155.34 9,235.86 9,096.80 9,181.35 0.0M
2024-03-19 9,124.33 9,218.73 9,103.77 9,141.99 0.0M
2024-03-18 9,161.83 9,237.60 9,140.15 9,213.38 0.0M
2024-03-15 9,168.84 9,212.60 9,068.80 9,166.28 0.0M
2024-03-14 9,285.18 9,323.06 9,207.34 9,249.48 0.0M
2024-03-13 9,263.34 9,306.78 9,226.94 9,253.58 0.0M
2024-03-12 9,129.97 9,270.43 9,068.57 9,248.93 0.0M
2024-03-11 8,986.08 9,067.13 8,967.50 9,049.40 0.0M
2024-03-08 8,916.80 8,995.45 8,890.61 8,925.25 0.0M
2024-03-07 8,968.52 8,996.94 8,806.52 8,860.31 0.0M
2024-03-06 8,797.40 8,985.60 8,776.53 8,928.83 0.0M
2024-03-05 8,813.38 8,904.96 8,746.55 8,777.57 0.0M
2024-03-04 8,972.44 8,986.05 8,896.11 8,963.54 0.0M
2024-03-01 8,824.34 9,000.23 8,824.34 8,969.91 0.0M
2024-02-29 8,889.33 8,981.67 8,882.09 8,915.98 0.0M
2024-02-28 9,001.45 9,061.67 8,905.53 8,916.90 0.0M
2024-02-27 8,959.41 9,012.10 8,922.85 8,983.43 0.0M
2024-02-26 8,943.53 9,007.38 8,943.53 8,974.53 0.0M
2024-02-23 8,896.77 8,988.29 8,892.96 8,970.90 0.0M
2024-02-22 8,897.88 8,957.13 8,863.60 8,937.77 0.0M
2024-02-21 8,723.57 8,949.62 8,723.57 8,885.31 0.0M
2024-02-20 8,750.46 8,772.05 8,669.38 8,770.44 0.0M
2024-02-19 8,716.61 8,744.48 8,680.11 8,718.51 0.0M
2024-02-16 8,661.13 8,781.45 8,599.92 8,766.64 0.0M
2024-02-15 8,544.01 8,627.10 8,497.39 8,598.20 0.0M
2024-02-14 8,358.64 8,584.12 8,326.74 8,563.48 0.0M
2024-02-09 8,414.28 8,458.25 8,341.60 8,451.87 0.0M
2024-02-08 8,545.90 8,595.10 8,475.25 8,511.74 0.0M
2024-02-07 8,642.27 8,681.86 8,542.35 8,573.46 0.0M
2024-02-06 8,357.88 8,612.99 8,357.88 8,610.74 0.0M
2024-02-05 8,197.01 8,405.59 8,197.01 8,311.52 0.0M
2024-02-02 8,456.76 8,476.74 8,261.19 8,312.53 0.0M
2024-02-01 8,291.60 8,421.02 8,239.94 8,321.34 0.0M
2024-01-31 8,329.66 8,399.11 8,238.54 8,280.50 0.0M
2024-01-30 8,451.86 8,482.47 8,349.96 8,378.96 0.0M
2024-01-29 8,609.84 8,687.33 8,546.05 8,589.51 0.0M
2024-01-26 8,638.00 8,671.02 8,491.81 8,512.17 0.0M
2024-01-25 8,508.61 8,698.18 8,439.74 8,682.87 0.0M
2024-01-24 8,345.37 8,544.80 8,207.04 8,497.57 0.0M
2024-01-23 7,997.22 8,266.36 7,957.17 8,163.84 0.0M
2024-01-22 8,160.33 8,160.33 7,850.29 7,941.51 0.0M
2024-01-19 8,196.45 8,271.10 8,082.61 8,140.51 0.0M
2024-01-18 8,161.87 8,252.21 8,103.93 8,211.68 0.0M
2024-01-17 8,397.69 8,397.69 8,100.11 8,149.37 0.0M
2024-01-16 8,593.30 8,657.92 8,462.54 8,483.68 0.0M
2024-01-15 8,645.35 8,720.86 8,598.62 8,646.03 0.0M
2024-01-12 8,669.94 8,790.73 8,662.43 8,700.70 0.0M
2024-01-11 8,600.15 8,797.80 8,592.79 8,717.45 0.0M
2024-01-10 8,608.95 8,696.43 8,567.19 8,602.69 0.0M
2024-01-09 8,720.26 8,780.77 8,644.83 8,644.83 0.0M
2024-01-08 8,854.72 8,877.14 8,644.00 8,690.98 0.0M
2024-01-05 8,846.23 8,994.80 8,818.10 8,877.07 0.0M
2024-01-04 8,927.91 8,942.26 8,856.79 8,931.47 0.0M
2024-01-03 8,862.84 8,909.49 8,857.31 8,899.01 0.0M
2024-01-02 9,107.77 9,107.77 8,921.07 8,952.60 0.0M