HSI 2X Short (HSI2SI)

HSI2SI
🏛️ Hong Kong →
103.10
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
2023-12-29 338.69 343.29 337.55 339.46 0.0M
2023-12-28 355.31 356.77 337.72 339.55 0.0M
2023-12-27 360.36 365.92 355.28 357.49 0.0M
2023-12-22 352.39 372.64 347.43 369.69 0.0M
2023-12-21 364.63 365.08 356.28 357.50 0.0M
2023-12-20 356.17 360.52 352.06 357.68 0.0M
2023-12-19 361.15 367.30 359.95 363.14 0.0M
2023-12-18 356.00 360.04 354.19 357.69 0.0M
2023-12-15 358.77 358.77 342.85 350.60 0.0M
2023-12-14 367.25 371.92 359.90 368.06 0.0M
2023-12-13 372.29 379.77 371.60 376.02 0.0M
2023-12-12 375.82 379.47 367.18 369.35 0.0M
2023-12-11 379.71 387.71 373.92 377.34 0.0M
2023-12-08 369.15 374.77 365.03 370.92 0.0M
2023-12-07 368.95 378.60 368.95 370.30 0.0M
2023-12-06 371.89 375.39 358.75 365.00 0.0M
2023-12-05 359.13 375.31 359.13 371.06 0.0M
2023-12-04 346.00 358.53 345.05 357.33 0.0M
2023-12-01 341.90 349.43 341.11 349.43 0.0M
2023-11-30 343.17 348.08 339.81 340.84 0.0M
2023-11-29 328.91 346.95 328.91 342.74 0.0M
2023-11-28 322.15 330.88 322.15 329.03 0.0M
2023-11-27 317.07 328.74 317.07 322.66 0.0M
2023-11-24 313.70 321.48 313.70 321.00 0.0M
2023-11-23 317.01 320.65 308.20 308.79 0.0M
2023-11-22 315.04 318.08 312.89 315.10 0.0M
2023-11-21 307.99 316.58 303.57 315.00 0.0M
2023-11-20 319.02 322.50 312.92 313.33 0.0M
2023-11-17 320.72 326.68 319.09 325.26 0.0M
2023-11-16 300.48 315.62 300.48 311.94 0.0M
2023-11-15 312.87 315.54 302.76 303.65 0.0M
2023-11-14 325.76 330.89 323.11 329.47 0.0M
2023-11-13 334.66 340.00 327.07 328.25 0.0M
2023-11-10 331.17 337.58 331.17 336.63 0.0M
2023-11-09 323.57 327.11 321.20 325.11 0.0M
2023-11-08 320.66 324.75 316.92 323.62 0.0M
2023-11-07 313.65 320.23 312.27 319.84 0.0M
2023-11-06 311.49 312.00 306.95 309.55 0.0M
2023-11-03 330.70 332.80 317.98 320.55 0.0M
2023-11-02 335.39 339.67 328.27 337.48 0.0M
2023-11-01 341.06 347.44 339.07 342.56 0.0M
2023-10-31 333.48 344.67 333.48 342.01 0.0M
2023-10-30 337.61 337.61 330.77 330.77 0.0M
2023-10-27 340.40 343.73 326.68 330.71 0.0M
2023-10-26 343.35 350.07 339.77 344.97 0.0M
2023-10-25 327.64 346.67 327.63 343.23 0.0M
2023-10-24 344.52 351.35 341.12 346.94 0.0M
2023-10-20 341.06 341.41 334.03 339.33 0.0M
2023-10-19 325.71 334.60 325.71 334.47 0.0M
2023-10-18 318.89 322.53 315.21 318.73 0.0M
2023-10-17 316.01 320.92 315.66 317.21 0.0M
2023-10-16 316.21 323.33 314.26 321.96 0.0M
2023-10-13 311.10 316.69 308.90 315.49 0.0M
2023-10-12 300.68 303.60 299.54 301.39 0.0M
2023-10-11 311.07 313.53 308.67 313.40 0.0M
2023-10-10 319.30 322.62 312.18 321.62 0.0M
2023-10-09 327.64 329.60 322.64 326.99 0.0M
2023-10-06 332.36 332.36 323.14 327.79 0.0M
2023-10-05 336.97 339.04 333.55 338.40 0.0M
2023-10-04 336.26 342.89 336.26 338.98 0.0M
2023-10-03 326.06 337.86 326.06 333.67 0.0M
2023-09-29 328.65 328.75 311.34 316.16 0.0M
2023-09-28 324.96 333.54 323.46 332.80 0.0M
2023-09-27 329.19 329.19 322.25 323.90 0.0M
2023-09-26 322.22 332.37 320.20 329.23 0.0M
2023-09-25 308.85 319.88 308.85 319.65 0.0M
2023-09-22 325.71 325.87 307.35 308.13 0.0M
2023-09-21 317.93 323.96 316.95 322.85 0.0M
2023-09-20 312.82 316.46 310.89 314.66 0.0M
2023-09-19 312.63 316.45 310.43 310.70 0.0M
2023-09-18 308.30 314.11 306.77 312.92 0.0M
2023-09-15 305.26 309.49 297.75 304.27 0.0M
2023-09-14 306.93 312.91 304.46 308.80 0.0M
2023-09-13 305.94 311.99 303.55 310.14 0.0M
2023-09-12 309.81 313.99 305.39 309.46 0.0M
2023-09-11 312.47 315.78 305.04 307.32 0.0M
2023-09-07 296.61 305.09 296.61 304.18 0.0M
2023-09-06 298.37 303.14 295.56 296.93 0.0M
2023-09-05 288.77 297.38 288.53 296.62 0.0M
2023-09-04 293.19 293.75 283.07 284.89 0.0M
2023-08-31 294.74 303.36 291.93 301.14 0.0M
2023-08-30 292.23 299.74 289.57 297.96 0.0M
2023-08-29 305.55 306.30 294.47 297.90 0.0M
2023-08-28 296.64 311.00 295.03 310.38 0.0M
2023-08-25 313.73 316.46 310.36 316.46 0.0M
2023-08-24 315.77 317.50 305.65 307.85 0.0M
2023-08-23 324.03 325.18 315.36 321.00 0.0M
2023-08-22 328.62 331.16 316.49 323.03 0.0M
2023-08-21 323.06 330.50 320.62 329.23 0.0M
2023-08-18 308.88 317.92 304.66 317.44 0.0M
2023-08-17 314.96 319.01 302.48 304.90 0.0M
2023-08-16 303.86 306.88 301.18 304.73 0.0M
2023-08-15 296.08 298.72 291.56 296.64 0.0M
2023-08-14 292.86 297.06 290.05 290.62 0.0M
2023-08-11 274.52 282.27 273.76 281.54 0.0M
2023-08-10 280.10 282.82 274.62 276.56 0.0M
2023-08-09 282.53 282.63 276.40 277.11 0.0M
2023-08-08 275.41 280.79 273.70 278.82 0.0M
2023-08-07 270.76 274.11 267.81 269.03 0.0M
2023-08-04 264.99 270.88 259.76 268.69 0.0M
2023-08-03 272.38 273.34 265.59 271.92 0.0M
2023-08-02 259.31 270.22 257.31 269.15 0.0M
2023-08-01 251.35 259.44 248.29 256.43 0.0M
2023-07-31 250.46 256.14 247.25 254.60 0.0M
2023-07-28 271.99 272.98 257.84 258.50 0.0M
2023-07-27 269.81 270.37 264.60 265.92 0.0M
2023-07-26 274.28 276.93 272.51 273.60 0.0M
2023-07-25 280.02 281.94 270.69 271.68 0.0M
2023-07-24 290.04 299.09 287.71 295.95 0.0M
2023-07-21 288.40 289.38 280.73 283.62 0.0M
2023-07-20 285.72 289.19 279.25 288.00 0.0M
2023-07-19 290.90 294.36 285.59 287.15 0.0M
2023-07-18 276.47 286.14 276.47 285.14 0.0M
2023-07-14 270.11 274.97 270.11 273.57 0.0M
2023-07-13 280.51 281.07 274.71 275.28 0.0M
2023-07-12 292.36 294.19 288.04 290.32 0.0M
2023-07-11 296.35 299.57 291.91 296.73 0.0M
2023-07-10 293.59 304.62 292.46 302.54 0.0M
2023-07-07 303.71 308.74 300.40 305.96 0.0M
2023-07-06 291.23 302.02 287.23 300.51 0.0M
2023-07-05 280.35 287.78 279.66 287.36 0.0M
2023-07-04 282.72 283.76 278.03 279.01 0.0M
2023-07-03 291.58 291.58 280.06 282.09 0.0M
2023-06-30 295.10 296.42 289.24 294.02 0.0M
2023-06-29 286.09 296.30 286.09 293.41 0.0M
2023-06-28 288.40 290.79 284.72 286.22 0.0M
2023-06-27 296.27 296.56 284.34 286.83 0.0M
2023-06-26 296.37 298.82 291.50 297.98 0.0M
2023-06-23 287.56 297.44 287.46 294.80 0.0M
2023-06-21 282.47 286.13 280.45 284.89 0.0M
2023-06-20 267.52 277.10 267.52 274.37 0.0M
2023-06-19 264.50 271.42 264.06 266.34 0.0M
2023-06-16 266.09 267.15 259.56 262.70 0.0M
2023-06-15 274.27 277.64 268.31 268.40 0.0M
2023-06-14 276.71 282.26 274.03 280.67 0.0M
2023-06-13 282.68 285.06 276.38 277.87 0.0M
2023-06-12 280.21 285.59 280.21 281.28 0.0M
2023-06-09 283.37 286.39 279.51 281.69 0.0M
2023-06-08 286.91 291.07 283.55 284.77 0.0M
2023-06-07 284.47 288.50 281.91 286.78 0.0M
2023-06-06 291.74 294.27 283.75 292.28 0.0M
2023-06-05 294.94 298.67 291.52 292.00 0.0M
2023-06-02 310.60 311.26 294.29 296.96 0.0M
2023-06-01 324.05 324.05 314.28 323.11 0.0M
2023-05-31 316.39 328.69 316.39 322.40 0.0M
2023-05-30 311.00 317.84 307.88 310.27 0.0M
2023-05-29 302.72 312.77 301.01 311.69 0.0M
2023-05-25 299.56 309.03 299.56 305.17 0.0M
2023-05-24 289.03 295.82 288.30 293.80 0.0M
2023-05-23 276.75 286.67 275.17 284.75 0.0M
2023-05-22 284.64 286.67 275.00 278.78 0.0M
2023-05-19 282.94 288.07 280.83 285.33 0.0M
2023-05-18 278.47 280.56 272.92 277.76 0.0M
2023-05-17 271.87 283.18 271.01 282.57 0.0M
2023-05-16 265.65 273.59 265.65 271.24 0.0M
2023-05-15 284.15 284.92 268.70 271.35 0.0M
2023-05-12 274.75 281.90 274.68 281.04 0.0M
2023-05-11 274.86 282.60 274.54 277.66 0.0M
2023-05-10 274.95 279.47 274.41 277.66 0.0M
2023-05-09 264.73 275.97 263.55 274.68 0.0M
2023-05-08 268.06 269.32 262.83 263.50 0.0M
2023-05-05 269.64 272.18 265.58 269.96 0.0M
2023-05-04 279.85 279.85 271.76 272.64 0.0M
2023-05-03 280.04 284.06 279.06 279.68 0.0M
2023-05-02 268.02 278.00 263.50 273.25 0.0M
2023-04-28 272.84 274.43 266.38 274.00 0.0M
2023-04-27 278.37 280.44 274.32 275.44 0.0M
2023-04-26 284.51 284.51 273.49 277.72 0.0M
2023-04-25 273.90 284.11 273.71 281.66 0.0M
2023-04-24 269.89 278.31 267.30 272.29 0.0M
2023-04-21 262.55 271.60 261.31 269.03 0.0M
2023-04-20 261.88 263.07 258.85 260.80 0.0M
2023-04-19 254.99 262.27 254.99 261.51 0.0M
2023-04-18 254.70 256.73 252.32 254.53 0.0M
2023-04-17 261.72 263.63 249.21 251.32 0.0M
2023-04-14 260.39 263.63 258.84 259.97 0.0M
2023-04-13 271.85 274.23 262.38 262.38 0.0M
2023-04-12 258.92 265.08 258.59 263.24 0.0M
2023-04-11 256.69 263.77 251.92 258.80 0.0M
2023-04-06 267.48 268.69 262.34 262.67 0.0M
2023-04-04 261.81 267.86 261.81 264.10 0.0M
2023-04-03 261.62 265.51 259.16 260.87 0.0M
2023-03-31 256.19 262.09 252.60 260.97 0.0M
2023-03-30 265.76 271.01 263.02 263.31 0.0M
2023-03-29 261.97 268.76 259.46 266.37 0.0M
2023-03-28 280.65 284.40 275.20 277.84 0.0M
2023-03-27 276.33 285.73 273.94 284.13 0.0M
2023-03-24 274.38 276.68 269.02 274.49 0.0M
2023-03-23 283.36 286.15 270.79 270.84 0.0M
2023-03-22 289.13 289.13 278.47 284.13 0.0M
2023-03-21 298.70 301.92 293.05 294.23 0.0M
2023-03-20 292.12 307.47 291.23 302.44 0.0M
2023-03-17 289.60 293.83 284.71 287.15 0.0M
2023-03-16 297.06 299.66 291.47 296.88 0.0M
2023-03-15 287.52 290.38 280.67 287.02 0.0M
2023-03-14 288.09 299.60 284.80 296.01 0.0M
2023-03-13 291.82 292.48 280.20 283.13 0.0M
2023-03-10 287.22 295.52 285.64 294.47 0.0M
2023-03-09 273.43 278.20 271.37 277.70 0.0M
2023-03-08 269.01 276.32 268.67 274.24 0.0M
2023-03-07 260.35 266.59 250.22 262.17 0.0M
2023-03-06 264.59 265.29 257.86 260.40 0.0M
2023-03-03 257.71 263.04 257.08 261.24 0.0M
2023-03-02 265.79 267.53 261.77 264.79 0.0M
2023-03-01 283.66 283.66 259.79 261.37 0.0M
2023-02-28 278.83 285.51 274.17 285.42 0.0M
2023-02-27 284.35 284.81 276.96 280.95 0.0M
2023-02-24 273.29 279.02 273.03 278.94 0.0M
2023-02-23 270.19 270.60 263.30 269.87 0.0M
2023-02-22 265.65 269.96 262.84 267.93 0.0M
2023-02-21 257.08 265.79 255.07 265.15 0.0M
2023-02-20 261.52 263.39 254.15 256.34 0.0M
2023-02-17 254.72 260.87 252.35 260.48 0.0M
2023-02-16 255.02 256.50 246.06 254.01 0.0M
2023-02-15 251.14 260.39 251.12 258.36 0.0M
2023-02-14 248.31 252.11 248.26 251.20 0.0M
2023-02-13 255.95 258.53 248.44 249.99 0.0M
2023-02-10 241.18 250.05 240.72 249.33 0.0M
2023-02-09 250.68 250.75 239.42 239.72 0.0M
2023-02-08 247.66 250.09 243.94 247.66 0.0M
2023-02-07 247.53 248.22 242.26 247.29 0.0M
2023-02-06 246.27 252.07 246.27 249.07 0.0M
2023-02-03 236.17 243.61 235.97 239.36 0.0M
2023-02-02 226.39 233.62 225.64 233.04 0.0M
2023-02-01 233.93 238.61 230.65 230.65 0.0M
2023-01-31 228.33 239.99 226.35 235.60 0.0M
2023-01-30 221.03 232.32 220.19 230.84 0.0M
2023-01-27 220.32 222.89 218.63 218.86 0.0M
2023-01-26 225.05 226.26 221.24 221.24 0.0M
2023-01-20 237.30 238.60 231.95 232.11 0.0M
2023-01-19 245.27 246.80 238.60 240.89 0.0M
2023-01-18 243.93 246.01 239.95 240.26 0.0M
2023-01-17 240.30 246.01 237.68 242.50 0.0M
2023-01-16 237.18 242.58 234.34 238.77 0.0M
2023-01-13 241.91 244.86 238.15 238.87 0.0M
2023-01-12 241.98 250.60 239.70 243.96 0.0M
2023-01-11 245.08 248.26 239.88 245.73 0.0M
2023-01-10 247.24 251.44 246.66 248.13 0.0M
2023-01-09 249.05 250.98 244.76 246.78 0.0M
2023-01-06 250.82 259.49 249.32 256.38 0.0M
2023-01-05 248.73 257.15 246.20 254.89 0.0M
2023-01-04 274.57 276.98 261.40 261.40 0.0M
2023-01-03 296.25 304.03 277.41 279.39 0.0M