HSI NTR Covered Call (HSINCC)

HSINCC
🏛️ Hong Kong →
11,419.03
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 11,367.58 11,402.12 11,360.07 11,400.47 0.0K
09:35 11,399.77 11,415.18 11,389.00 11,413.84 0.0K
09:40 11,414.77 11,434.06 11,414.77 11,430.05 0.0K
09:45 11,430.05 11,455.18 11,430.05 11,453.76 0.0K
09:50 11,454.06 11,454.06 11,429.15 11,438.05 0.0K
09:55 11,435.79 11,456.73 11,428.69 11,456.73 0.0K
10:00 11,457.63 11,457.63 11,441.36 11,448.72 0.0K
10:05 11,445.73 11,446.62 11,429.53 11,431.04 0.0K
10:10 11,429.20 11,429.20 11,418.05 11,420.69 0.0K
10:15 11,419.22 11,439.90 11,418.66 11,439.36 0.0K
10:20 11,438.99 11,439.75 11,426.34 11,428.09 0.0K
10:25 11,428.65 11,431.91 11,417.80 11,431.65 0.0K
10:30 11,432.24 11,443.90 11,420.48 11,443.37 0.0K
10:35 11,440.94 11,463.22 11,435.70 11,461.44 0.0K
10:40 11,462.61 11,464.24 11,428.14 11,431.47 0.0K
10:45 11,429.37 11,449.51 11,428.64 11,446.92 0.0K
10:50 11,447.05 11,464.57 11,446.77 11,463.67 0.0K
10:55 11,465.23 11,492.85 11,462.34 11,491.01 0.0K
11:00 11,491.93 11,498.92 11,479.38 11,498.92 0.0K
11:05 11,496.34 11,502.18 11,481.76 11,500.05 0.0K
11:10 11,503.43 11,513.47 11,496.64 11,507.13 0.0K
11:15 11,506.01 11,510.14 11,487.25 11,490.54 0.0K
11:20 11,494.61 11,503.94 11,489.90 11,503.90 0.0K
11:25 11,503.15 11,511.24 11,497.16 11,508.89 0.0K
11:30 11,508.59 11,521.99 11,503.94 11,510.62 0.0K
11:35 11,510.45 11,511.27 11,494.28 11,496.26 0.0K
11:40 11,497.44 11,508.69 11,492.08 11,506.56 0.0K
11:45 11,507.49 11,512.74 11,506.08 11,511.12 0.0K
11:50 11,512.18 11,516.32 11,508.81 11,515.79 0.0K
11:55 11,514.62 11,520.97 11,513.36 11,520.65 0.0K
12:00 11,520.33 11,520.33 11,520.33 11,520.33 0.0K
12:05 11,520.33 11,520.33 11,520.33 11,520.33 0.0K
13:00 11,515.70 11,528.99 11,512.25 11,518.22 0.0K
13:05 11,518.44 11,520.69 11,498.77 11,515.18 0.0K
13:10 11,515.91 11,525.27 11,502.05 11,507.51 0.0K
13:15 11,507.59 11,516.02 11,503.97 11,506.10 0.0K
13:20 11,504.76 11,509.21 11,493.91 11,501.62 0.0K
13:25 11,502.87 11,513.16 11,497.41 11,511.81 0.0K
13:30 11,512.08 11,520.59 11,507.38 11,517.42 0.0K
13:35 11,515.87 11,526.82 11,512.61 11,518.30 0.0K
13:40 11,518.89 11,538.76 11,517.46 11,532.99 0.0K
13:45 11,534.67 11,545.58 11,532.92 11,540.31 0.0K
13:50 11,542.39 11,550.68 11,534.77 11,547.88 0.0K
13:55 11,547.07 11,549.69 11,542.42 11,548.23 0.0K
14:00 11,549.38 11,564.40 11,549.35 11,549.97 0.0K
14:05 11,547.80 11,550.01 11,414.45 11,421.63 0.0K
14:10 11,419.87 11,419.87 11,398.95 11,415.45 0.0K
14:15 11,415.32 11,418.93 11,407.50 11,411.56 0.0K
14:20 11,413.49 11,413.49 11,396.79 11,403.25 0.0K
14:25 11,403.37 11,405.46 11,385.72 11,387.54 0.0K
14:30 11,388.73 11,399.02 11,387.37 11,395.02 0.0K
14:35 11,394.51 11,399.57 11,392.97 11,399.57 0.0K
14:40 11,398.21 11,403.52 11,396.79 11,402.49 0.0K
14:45 11,403.89 11,432.75 11,402.79 11,430.88 0.0K
14:50 11,433.00 11,450.52 11,431.77 11,447.65 0.0K
14:55 11,449.88 11,451.60 11,430.34 11,430.34 0.0K
15:00 11,430.69 11,435.54 11,419.48 11,434.56 0.0K
15:05 11,434.33 11,436.91 11,423.33 11,428.62 0.0K
15:10 11,425.09 11,433.41 11,424.04 11,431.71 0.0K
15:15 11,428.53 11,431.66 11,424.34 11,429.42 0.0K
15:20 11,429.16 11,429.76 11,411.55 11,417.87 0.0K
15:25 11,420.47 11,425.54 11,420.14 11,420.14 0.0K
15:30 11,422.88 11,428.54 11,420.23 11,428.07 0.0K
15:35 11,426.87 11,438.62 11,426.87 11,437.22 0.0K
15:40 11,436.07 11,446.93 11,434.90 11,444.72 0.0K
15:45 11,442.82 11,450.72 11,442.17 11,442.99 0.0K
15:50 11,444.78 11,450.88 11,440.94 11,446.06 0.0K
15:55 11,447.44 11,455.08 11,435.24 11,435.24 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 11,460.22 11,489.28 11,313.73 11,419.03 0.0M
2025-09-25 11,449.63 11,497.37 11,388.99 11,426.10 0.0M
2025-09-24 11,367.58 11,564.40 11,360.07 11,435.24 0.0M
2025-09-22 11,369.15 11,452.19 11,285.75 11,452.19 0.0M
2025-09-19 11,434.10 11,459.07 11,356.88 11,426.82 0.0M
2025-09-18 11,395.09 11,483.93 11,147.49 11,249.33 0.0M
2025-09-17 11,442.41 11,558.60 11,370.70 11,415.52 0.0M
2025-09-16 11,436.21 11,465.90 11,363.87 11,423.81 0.0M
2025-09-15 11,362.05 11,458.96 11,288.14 11,449.20 0.0M
2025-09-12 11,394.67 11,415.93 11,322.14 11,396.37 0.0M
2025-09-11 11,292.77 11,416.16 11,243.17 11,345.25 0.0M
2025-09-10 11,372.36 11,435.03 11,324.63 11,373.66 0.0M
2025-09-09 11,379.82 11,481.02 11,267.29 11,411.35 0.0M
2025-09-08 11,288.39 11,356.26 11,264.58 11,328.03 0.0M
2025-09-06 11,227.82 11,288.82 11,288.82 11,288.82 0.0M
2025-09-05 11,227.82 11,304.56 11,210.73 11,288.82 0.0M
2025-09-04 11,311.52 11,313.95 11,176.07 11,210.47 0.0M
2025-09-03 11,285.55 11,342.50 11,195.74 11,248.52 0.0M
2025-09-02 11,278.63 11,313.62 11,176.78 11,257.47 0.0M
2025-09-01 11,235.28 11,295.21 11,207.50 11,279.09 0.0M
2025-08-29 11,175.62 11,221.14 11,150.27 11,161.59 0.0M
2025-08-28 11,158.83 11,196.37 11,069.70 11,154.94 0.0M
2025-08-27 11,253.73 11,266.11 11,173.96 11,200.45 0.0M
2025-08-26 11,163.85 11,240.48 11,144.25 11,207.13 0.0M
2025-08-25 11,191.62 11,272.57 11,177.07 11,224.20 0.0M
2025-08-22 11,153.66 11,176.37 11,133.97 11,167.01 0.0M
2025-08-21 11,147.35 11,149.74 11,092.37 11,120.38 0.0M
2025-08-20 11,066.92 11,133.25 11,041.73 11,130.79 0.0M
2025-08-19 11,124.24 11,135.19 11,086.08 11,103.56 0.0M
2025-08-18 11,133.44 11,166.80 11,099.07 11,099.52 0.0M
2025-08-15 11,101.30 11,133.92 11,088.79 11,118.80 0.0M
2025-08-14 11,193.33 11,206.51 11,093.70 11,136.31 0.0M
2025-08-13 11,082.51 11,156.84 11,068.73 11,133.29 0.0M
2025-08-12 10,986.50 11,030.75 10,967.66 11,023.47 0.0M
2025-08-11 11,003.19 11,003.19 10,941.16 10,988.08 0.0M
2025-08-08 10,985.89 11,001.99 10,946.51 10,960.00 0.0M
2025-08-07 10,997.07 11,024.10 10,945.29 11,023.65 0.0M
2025-08-06 10,972.84 10,972.84 10,972.84 10,972.84 0.0M
2025-08-05 10,964.77 10,964.77 10,964.77 10,964.77 0.0M
2025-08-04 10,801.80 10,902.86 10,780.04 10,900.99 0.0M
2025-08-01 10,891.29 10,920.12 10,819.62 10,822.26 0.0M
2025-07-31 10,937.71 10,956.40 10,878.02 10,888.91 0.0M
2025-07-30 11,041.90 11,117.18 10,906.59 10,987.68 0.0M
2025-07-29 11,067.56 11,148.15 11,024.31 11,145.97 0.0M
2025-07-28 11,085.13 11,130.85 10,996.40 11,062.08 0.0M
2025-07-25 10,978.67 11,076.62 10,949.50 11,060.37 0.0M
2025-07-24 11,021.00 11,113.58 11,008.72 11,053.05 0.0M
2025-07-23 11,087.23 11,097.71 10,965.40 11,024.03 0.0M
2025-07-22 11,065.91 11,113.25 10,946.75 11,021.30 0.0M
2025-07-21 11,023.95 11,058.97 10,972.08 11,056.20 0.0M
2025-07-18 10,951.65 10,989.79 10,928.06 10,963.64 0.0M
2025-07-17 10,907.65 10,944.02 10,893.08 10,928.92 0.0M
2025-07-16 10,910.93 10,957.89 10,878.42 10,896.69 0.0M
2025-07-15 10,852.58 10,914.05 10,805.03 10,913.15 0.0M
2025-07-14 10,816.01 10,840.77 10,786.71 10,827.23 0.0M
2025-07-11 10,788.27 10,874.93 10,788.27 10,788.41 0.0M
2025-07-10 10,710.08 10,782.09 10,698.58 10,770.22 0.0M
2025-07-09 10,751.33 10,771.33 10,701.37 10,728.55 0.0M
2025-07-08 10,726.10 10,798.36 10,715.81 10,795.43 0.0M
2025-07-07 10,687.15 10,719.39 10,650.21 10,715.20 0.0M
2025-07-04 10,696.02 10,756.43 10,631.30 10,711.23 0.0M
2025-07-03 10,797.28 10,797.28 10,695.59 10,749.65 0.0M
2025-07-02 10,776.01 10,800.82 10,728.96 10,774.54 0.0M
2025-06-30 10,742.86 10,760.94 10,711.56 10,711.56 0.0M
2025-06-27 10,831.91 10,843.43 10,723.31 10,757.47 0.0M
2025-06-26 10,694.82 10,816.27 10,678.27 10,774.44 0.0M
2025-06-25 10,738.12 10,805.37 10,728.98 10,768.11 0.0M
2025-06-24 10,733.00 10,782.88 10,722.11 10,751.54 0.0M
2025-06-23 10,570.45 10,690.03 10,563.03 10,689.58 0.0M
2025-06-20 10,577.99 10,640.76 10,570.81 10,631.85 0.0M
2025-06-19 10,639.84 10,653.29 10,510.34 10,531.24 0.0M
2025-06-18 10,671.26 10,693.21 10,623.59 10,662.03 0.0M
2025-06-17 10,693.09 10,711.77 10,648.80 10,688.02 0.0M
2025-06-16 10,619.23 10,715.74 10,617.09 10,676.86 0.0M
2025-06-13 10,658.39 10,674.33 10,584.58 10,642.21 0.0M
2025-06-12 10,670.99 10,712.31 10,614.63 10,627.10 0.0M
2025-06-11 10,654.31 10,733.08 10,644.34 10,674.60 0.0M
2025-06-10 10,647.15 10,682.50 10,565.78 10,644.96 0.0M
2025-06-09 10,600.32 10,648.53 10,581.62 10,643.25 0.0M
2025-06-06 10,581.32 10,602.12 10,543.56 10,565.11 0.0M
2025-06-05 10,532.53 10,577.63 10,526.15 10,567.50 0.0M
2025-06-04 10,469.43 10,520.40 10,459.21 10,503.71 0.0M
2025-06-03 10,415.72 10,463.27 10,408.78 10,461.46 0.0M
2025-06-02 10,340.01 10,361.29 10,193.74 10,356.82 0.0M
2025-05-30 10,423.02 10,425.86 10,356.32 10,394.29 0.0M
2025-05-29 10,434.67 10,585.39 10,405.60 10,477.39 0.0M
2025-05-28 10,335.79 10,435.40 10,215.39 10,424.75 0.0M
2025-05-27 10,203.66 10,313.17 10,195.83 10,295.58 0.0M
2025-05-26 10,350.33 10,374.73 10,222.14 10,243.77 0.0M
2025-05-23 10,387.07 10,454.77 10,337.50 10,389.92 0.0M
2025-05-22 10,467.53 10,489.39 10,347.06 10,380.33 0.0M
2025-05-21 10,453.28 10,552.36 10,453.28 10,510.83 0.0M
2025-05-20 10,274.64 10,449.86 10,242.23 10,437.46 0.0M
2025-05-19 10,135.84 10,261.92 10,103.01 10,230.05 0.0M
2025-05-16 10,187.25 10,249.43 10,164.11 10,235.81 0.0M
2025-05-15 10,451.86 10,489.42 10,240.67 10,278.50 0.0M
2025-05-14 10,349.93 10,475.32 10,315.49 10,475.32 0.0M
2025-05-13 10,299.17 10,354.66 10,233.58 10,251.21 0.0M
2025-05-12 10,424.84 10,511.93 10,278.71 10,364.64 0.0M
2025-05-09 10,250.88 10,288.30 10,184.11 10,286.99 0.0M
2025-05-08 10,164.31 10,317.90 10,164.09 10,223.65 0.0M
2025-05-07 10,248.15 10,259.67 10,052.35 10,196.39 0.0M
2025-05-06 10,137.74 10,246.54 10,117.33 10,208.77 0.0M
2025-05-02 10,084.77 10,157.87 10,036.17 10,140.25 0.0M
2025-04-30 10,026.70 10,075.49 9,985.18 10,054.84 0.0M
2025-04-29 10,020.40 10,100.86 9,973.51 10,009.17 0.0M
2025-04-28 10,007.14 10,032.33 9,923.51 9,992.27 0.0M
2025-04-25 10,032.51 10,121.36 9,969.05 9,994.90 0.0M
2025-04-24 10,016.18 10,041.26 9,872.87 9,960.35 0.0M
2025-04-23 10,036.57 10,058.20 9,936.87 10,030.32 0.0M
2025-04-22 9,680.53 9,814.77 9,634.13 9,801.42 0.0M
2025-04-17 9,560.57 9,723.83 9,556.98 9,711.59 0.0M
2025-04-16 9,665.10 9,683.00 9,477.69 9,560.64 0.0M
2025-04-15 9,771.80 9,771.80 9,667.42 9,741.64 0.0M
2025-04-14 9,660.58 9,743.45 9,613.91 9,705.34 0.0M
2025-04-11 9,267.44 9,553.88 9,259.73 9,464.62 0.0M
2025-04-10 9,459.57 9,601.61 9,304.49 9,366.95 0.0M
2025-04-09 8,799.04 9,260.78 8,746.75 9,194.59 0.0M
2025-04-08 9,180.68 9,270.15 8,959.26 9,132.87 0.0M
2025-04-07 9,435.07 9,505.30 8,927.41 8,985.00 0.0M
2025-04-03 10,195.41 10,302.96 10,195.41 10,260.73 0.0M
2025-04-02 10,327.25 10,407.93 10,285.07 10,352.51 0.0M
2025-04-01 10,365.79 10,413.21 10,315.69 10,342.66 0.0M
2025-03-31 10,321.29 10,384.46 10,267.63 10,306.21 0.0M
2025-03-28 10,483.36 10,512.17 10,313.28 10,389.33 0.0M
2025-03-27 10,406.64 10,490.34 10,348.30 10,430.22 0.0M
2025-03-26 10,371.42 10,410.71 10,328.31 10,385.66 0.0M
2025-03-25 10,408.01 10,430.89 10,306.43 10,321.32 0.0M
2025-03-24 10,403.15 10,465.13 10,351.57 10,440.32 0.0M
2025-03-21 10,442.31 10,502.07 10,344.83 10,404.02 0.0M
2025-03-20 10,474.93 10,546.81 10,354.38 10,460.44 0.0M
2025-03-19 10,446.79 10,566.90 10,446.79 10,519.96 0.0M
2025-03-18 10,447.13 10,498.29 10,403.25 10,493.09 0.0M
2025-03-17 10,480.27 10,501.26 10,380.64 10,407.95 0.0M
2025-03-14 10,280.17 10,396.31 10,242.84 10,349.59 0.0M
2025-03-13 10,287.70 10,310.50 10,164.74 10,245.37 0.0M
2025-03-12 10,357.45 10,357.45 10,191.33 10,260.08 0.0M
2025-03-11 10,130.76 10,316.77 10,130.76 10,288.35 0.0M
2025-03-10 10,308.80 10,366.06 10,236.48 10,274.32 0.0M
2025-03-07 10,257.36 10,420.74 10,229.53 10,339.39 0.0M
2025-03-06 10,315.56 10,392.01 10,266.63 10,352.41 0.0M
2025-03-05 10,118.53 10,207.41 10,059.12 10,192.61 0.0M
2025-03-04 9,891.84 10,033.71 9,859.14 10,007.20 0.0M
2025-03-03 10,072.65 10,123.20 9,956.82 10,014.14 0.0M
2025-02-28 10,129.27 10,150.58 9,915.93 9,958.04 0.0M
2025-02-27 10,427.27 10,543.29 10,181.60 10,181.60 0.0M
2025-02-26 10,167.62 10,489.72 10,167.62 10,398.33 0.0M
2025-02-25 9,879.53 10,126.46 9,879.53 10,018.92 0.0M
2025-02-24 10,345.82 10,521.96 10,173.71 10,173.71 0.0M
2025-02-21 10,222.94 10,416.05 10,128.57 10,416.05 0.0M
2025-02-20 10,029.14 10,098.43 9,893.50 9,962.66 0.0M
2025-02-19 10,243.50 10,370.12 10,057.53 10,147.48 0.0M
2025-02-18 10,188.91 10,452.79 10,188.91 10,371.21 0.0M
2025-02-17 10,301.76 10,370.47 10,041.93 10,189.75 0.0M
2025-02-14 10,081.28 10,294.40 10,075.43 10,191.81 0.0M
2025-02-13 10,171.60 10,301.86 9,907.64 9,946.25 0.0M
2025-02-12 10,144.59 10,279.48 10,100.61 10,134.24 0.0M
2025-02-11 10,211.44 10,237.15 10,036.60 10,042.11 0.0M
2025-02-10 10,120.40 10,250.63 10,070.20 10,156.41 0.0M
2025-02-07 10,055.44 10,173.71 9,952.37 10,057.55 0.0M
2025-02-06 9,984.00 10,104.67 9,960.09 10,065.65 0.0M
2025-02-05 10,046.78 10,046.78 9,899.48 9,991.91 0.0M
2025-02-04 9,949.26 10,073.37 9,750.68 10,073.37 0.0M
2025-02-03 9,871.27 9,904.28 9,763.92 9,891.85 0.0M
2025-01-28 9,924.94 9,927.02 9,873.82 9,880.20 0.0M
2025-01-27 9,856.31 9,917.16 9,851.78 9,887.57 0.0M
2025-01-24 9,701.24 9,831.33 9,689.66 9,812.25 0.0M
2025-01-23 9,720.05 9,766.26 9,626.38 9,652.54 0.0M
2025-01-22 9,738.67 9,750.67 9,653.95 9,670.30 0.0M
2025-01-21 9,741.84 9,780.65 9,699.29 9,759.95 0.0M
2025-01-20 9,645.04 9,732.39 9,634.30 9,699.75 0.0M
2025-01-17 9,527.36 9,584.82 9,496.64 9,566.46 0.0M
2025-01-16 9,497.30 9,569.61 9,459.83 9,534.50 0.0M
2025-01-15 9,360.76 9,433.43 9,360.76 9,424.73 0.0M
2025-01-14 9,267.94 9,422.54 9,257.59 9,384.86 0.0M
2025-01-13 9,251.20 9,260.08 9,142.56 9,234.46 0.0M
2025-01-10 9,426.26 9,434.56 9,297.37 9,309.81 0.0M
2025-01-09 9,378.61 9,447.36 9,371.81 9,380.18 0.0M
2025-01-08 9,417.87 9,468.50 9,317.96 9,391.43 0.0M
2025-01-07 9,479.14 9,536.10 9,373.06 9,450.60 0.0M
2025-01-06 9,580.21 9,589.97 9,521.87 9,546.51 0.0M
2025-01-03 9,552.58 9,597.84 9,508.59 9,566.59 0.0M
2025-01-02 9,616.17 9,616.17 9,477.81 9,512.22 0.0M