HSTECH Futures (HSTECHF)

HSTECHF
🏛️ Hong Kong →
2,073.83
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:25 2,109.97 2,110.65 2,109.94 2,109.95 0.0K
09:30 2,110.96 2,117.92 2,109.96 2,116.25 0.0K
09:35 2,115.58 2,124.95 2,115.24 2,123.61 0.0K
09:40 2,124.94 2,128.67 2,122.65 2,128.67 0.0K
09:45 2,127.66 2,128.33 2,123.68 2,124.01 0.0K
09:50 2,122.67 2,124.34 2,114.98 2,115.32 0.0K
09:55 2,115.32 2,119.00 2,112.66 2,117.67 0.0K
10:00 2,117.00 2,121.34 2,113.99 2,119.34 0.0K
10:05 2,118.67 2,122.69 2,114.33 2,122.35 0.0K
10:10 2,122.02 2,122.02 2,113.66 2,113.66 0.0K
10:15 2,113.33 2,114.03 2,107.34 2,108.38 0.0K
10:20 2,109.39 2,112.06 2,107.39 2,111.43 0.0K
10:25 2,112.44 2,117.14 2,112.10 2,115.47 0.0K
10:30 2,115.48 2,120.84 2,114.15 2,118.83 0.0K
10:35 2,118.83 2,118.84 2,114.82 2,117.50 0.0K
10:40 2,117.50 2,118.50 2,110.83 2,111.50 0.0K
10:45 2,111.17 2,117.53 2,110.83 2,116.53 0.0K
10:50 2,117.20 2,118.53 2,115.52 2,116.19 0.0K
10:55 2,117.86 2,117.87 2,115.19 2,116.86 0.0K
11:00 2,117.20 2,125.55 2,116.53 2,125.21 0.0K
11:05 2,125.54 2,126.88 2,121.18 2,121.52 0.0K
11:10 2,121.52 2,121.85 2,116.17 2,118.51 0.0K
11:15 2,118.18 2,119.18 2,113.17 2,113.50 0.0K
11:20 2,113.50 2,114.19 2,110.54 2,110.88 0.0K
11:25 2,111.21 2,111.90 2,108.55 2,110.57 0.0K
11:30 2,110.57 2,110.57 2,108.23 2,110.24 0.0K
11:35 2,110.24 2,111.91 2,106.90 2,111.91 0.0K
11:40 2,112.24 2,115.25 2,111.91 2,114.91 0.0K
11:45 2,114.91 2,115.58 2,113.57 2,113.57 0.0K
11:50 2,113.91 2,114.24 2,112.90 2,114.24 0.0K
11:55 2,113.57 2,115.58 2,113.57 2,114.57 0.0K
12:00 2,114.57 2,114.57 2,114.57 2,114.57 0.0K
12:05 2,114.57 2,114.57 2,114.57 2,114.57 0.0K
13:00 2,114.91 2,114.91 2,108.48 2,108.82 0.0K
13:05 2,109.49 2,109.81 2,106.13 2,106.80 0.0K
13:10 2,105.79 2,112.50 2,105.79 2,112.49 0.0K
13:15 2,112.83 2,115.18 2,111.83 2,113.50 0.0K
13:20 2,113.17 2,116.18 2,112.50 2,115.17 0.0K
13:25 2,113.84 2,117.84 2,113.16 2,115.50 0.0K
13:30 2,114.83 2,115.50 2,111.49 2,113.83 0.0K
13:35 2,113.16 2,114.83 2,111.16 2,114.50 0.0K
13:40 2,113.83 2,117.84 2,113.50 2,114.16 0.0K
13:45 2,113.50 2,120.85 2,111.82 2,120.85 0.0K
13:50 2,119.84 2,120.51 2,113.16 2,115.16 0.0K
13:55 2,115.50 2,116.17 2,110.15 2,110.49 0.0K
14:00 2,110.15 2,112.82 2,109.49 2,112.15 0.0K
14:05 2,112.82 2,112.82 2,108.81 2,110.81 0.0K
14:10 2,110.81 2,110.81 2,107.47 2,107.47 0.0K
14:15 2,107.47 2,112.16 2,107.47 2,110.49 0.0K
14:20 2,110.49 2,114.17 2,109.83 2,109.83 0.0K
14:25 2,110.50 2,110.83 2,106.51 2,108.52 0.0K
14:30 2,108.19 2,110.87 2,104.86 2,106.54 0.0K
14:35 2,105.53 2,107.54 2,103.86 2,106.54 0.0K
14:40 2,107.20 2,108.55 2,105.20 2,108.22 0.0K
14:45 2,107.88 2,108.22 2,104.55 2,105.56 0.0K
14:50 2,105.56 2,105.56 2,101.91 2,102.24 0.0K
14:55 2,101.91 2,101.91 2,099.26 2,099.26 0.0K
15:00 2,099.26 2,099.26 2,088.23 2,088.23 0.0K
15:05 2,088.26 2,091.28 2,082.26 2,089.61 0.0K
15:10 2,089.28 2,089.28 2,081.14 2,081.14 0.0K
15:15 2,081.48 2,081.48 2,074.23 2,075.74 0.0K
15:20 2,076.08 2,076.45 2,066.71 2,072.26 0.0K
15:25 2,071.26 2,080.08 2,071.26 2,078.09 0.0K
15:30 2,078.09 2,081.88 2,075.75 2,081.88 0.0K
15:35 2,082.22 2,082.22 2,075.63 2,075.64 0.0K
15:40 2,075.63 2,075.63 2,070.90 2,071.96 0.0K
15:45 2,071.63 2,075.56 2,071.63 2,075.56 0.0K
15:50 2,075.56 2,077.26 2,074.22 2,074.68 0.0K
15:55 2,074.69 2,074.70 2,071.75 2,073.83 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2,125.20 2,128.67 2,066.71 2,073.83 0.0M
2025-09-25 2,110.94 2,158.70 2,108.93 2,139.49 0.0M
2025-09-24 2,067.64 2,122.43 2,050.88 2,112.99 0.0M
2025-09-22 2,105.30 2,108.65 2,081.16 2,104.29 0.0M
2025-09-19 2,108.98 2,137.48 2,089.88 2,113.34 0.0M
2025-09-18 2,129.43 2,168.98 2,072.78 2,101.95 0.0M
2025-09-17 2,060.72 2,132.78 2,053.34 2,122.06 0.0M
2025-09-16 2,039.60 2,053.34 2,016.81 2,039.94 0.0M
2025-09-15 2,000.38 2,040.27 2,000.38 2,027.20 0.0M
2025-09-12 2,012.45 2,027.53 2,005.08 2,008.76 0.0M
2025-09-11 1,959.16 1,992.00 1,948.77 1,974.24 0.0M
2025-09-10 1,968.21 2,000.38 1,965.19 1,980.27 0.0M
2025-09-09 1,942.06 1,968.54 1,937.37 1,953.79 0.0M
2025-09-08 1,909.21 1,936.36 1,902.51 1,930.33 0.0M
2025-09-06 1,883.74 1,909.88 1,909.88 1,909.88 0.0M
2025-09-05 1,883.74 1,916.59 1,875.70 1,909.88 0.0M
2025-09-04 1,917.93 1,923.96 1,865.30 1,869.33 0.0M
2025-09-03 1,945.75 1,948.43 1,901.50 1,909.21 0.0M
2025-09-02 1,945.08 1,948.77 1,911.56 1,917.93 0.0M
2025-09-01 1,948.43 1,957.15 1,932.01 1,945.08 0.0M
2025-08-29 1,915.25 1,928.32 1,891.45 1,908.54 0.0M
2025-08-28 1,886.76 1,907.87 1,871.00 1,894.13 0.0M
2025-08-27 1,953.71 1,967.56 1,906.84 1,910.22 0.0M
2025-08-26 1,940.93 1,967.22 1,934.68 1,944.05 0.0M
2025-08-25 1,928.59 1,965.92 1,923.18 1,959.28 0.0M
2025-08-22 1,863.63 1,897.22 1,856.24 1,894.19 0.0M
2025-08-21 1,858.59 1,860.60 1,838.43 1,846.49 0.0M
2025-08-20 1,850.52 1,868.66 1,837.09 1,859.26 0.0M
2025-08-19 1,876.73 1,880.76 1,857.58 1,859.26 0.0M
2025-08-18 1,871.02 1,906.29 1,869.34 1,875.05 0.0M
2025-08-15 1,849.18 1,863.96 1,847.84 1,859.93 0.0M
2025-08-14 1,907.97 1,908.64 1,868.33 1,878.41 0.0M
2025-08-13 1,845.15 1,895.54 1,842.80 1,894.86 0.0M
2025-08-12 1,826.00 1,834.07 1,814.92 1,825.67 0.0M
2025-08-11 1,831.71 1,839.78 1,821.64 1,833.73 0.0M
2025-08-08 1,851.20 1,852.54 1,830.71 1,834.40 0.0M
2025-08-07 1,861.61 1,871.69 1,843.13 1,856.91 0.0M
2025-08-06 1,853.55 1,853.55 1,853.55 1,853.55 0.0M
2025-08-05 1,853.21 1,853.21 1,853.21 1,853.21 0.0M
2025-08-04 1,807.19 1,846.16 1,800.47 1,844.48 0.0M
2025-08-01 1,837.42 1,845.82 1,805.51 1,806.52 0.0M
2025-07-31 1,832.39 1,856.24 1,822.64 1,831.71 0.0M
2025-07-30 1,867.66 1,881.43 1,840.11 1,848.85 0.0M
2025-07-29 1,891.92 1,898.67 1,867.20 1,894.86 0.0M
2025-07-28 1,912.79 1,923.93 1,897.18 1,905.12 0.0M
2025-07-25 1,921.37 1,923.96 1,898.54 1,905.05 0.0M
2025-07-24 1,927.84 1,953.10 1,923.47 1,932.89 0.0M
2025-07-23 1,912.36 1,938.95 1,893.50 1,936.93 0.0M
2025-07-22 1,882.73 1,889.13 1,868.59 1,887.11 0.0M
2025-07-21 1,888.45 1,891.15 1,863.87 1,878.69 0.0M
2025-07-19 1,853.77 1,868.92 1,868.92 1,868.92 0.0M
2025-07-18 1,853.77 1,870.61 1,841.99 1,868.92 0.0M
2025-07-17 1,827.85 1,841.32 1,817.41 1,828.86 0.0M
2025-07-16 1,843.00 1,862.53 1,821.45 1,823.81 0.0M
2025-07-15 1,784.08 1,829.87 1,773.64 1,821.45 0.0M
2025-07-14 1,759.50 1,783.07 1,759.50 1,777.01 0.0M
2025-07-11 1,752.77 1,794.52 1,750.75 1,766.24 0.0M
2025-07-10 1,753.11 1,763.54 1,747.72 1,757.15 0.0M
2025-07-09 1,786.10 1,787.11 1,755.80 1,757.15 0.0M
2025-07-08 1,766.57 1,793.51 1,762.87 1,791.15 0.0M
2025-07-07 1,736.61 1,763.21 1,736.27 1,758.83 0.0M
2025-07-04 1,748.73 1,778.36 1,728.19 1,753.78 0.0M
2025-07-03 1,774.65 1,781.39 1,747.05 1,758.49 0.0M
2025-07-02 1,801.59 1,809.67 1,770.28 1,772.30 0.0M
2025-06-30 1,802.94 1,811.02 1,781.39 1,787.11 0.0M
2025-06-27 1,804.62 1,816.40 1,793.84 1,796.87 0.0M
2025-06-26 1,796.48 1,811.54 1,787.64 1,800.58 0.0M
2025-06-25 1,803.13 1,817.19 1,794.17 1,807.14 0.0M
2025-06-24 1,766.12 1,794.38 1,763.43 1,782.36 0.0M
2025-06-23 1,711.61 1,750.73 1,703.52 1,745.00 0.0M
2025-06-20 1,720.38 1,731.51 1,714.98 1,728.81 0.0M
2025-06-19 1,741.29 1,751.41 1,709.92 1,715.99 0.0M
2025-06-18 1,780.75 1,780.75 1,751.07 1,752.42 0.0M
2025-06-17 1,788.84 1,799.30 1,771.98 1,783.78 0.0M
2025-06-16 1,762.20 1,795.93 1,749.38 1,789.18 0.0M
2025-06-13 1,778.05 1,792.22 1,752.08 1,765.91 0.0M
2025-06-12 1,827.29 1,828.30 1,794.58 1,801.32 0.0M
2025-06-11 1,825.94 1,850.90 1,820.55 1,839.10 0.0M
2025-06-10 1,830.66 1,833.36 1,796.94 1,816.16 0.0M
2025-06-09 1,791.88 1,837.41 1,790.87 1,824.26 0.0M
2025-06-06 1,796.94 1,796.94 1,764.56 1,775.35 0.0M
2025-06-05 1,774.00 1,792.55 1,767.60 1,790.53 0.0M
2025-06-04 1,744.66 1,765.91 1,738.59 1,756.80 0.0M
2025-06-03 1,731.51 1,753.43 1,730.83 1,745.00 0.0M
2025-06-02 1,714.65 1,728.81 1,682.27 1,727.12 0.0M
2025-05-30 1,757.14 1,761.86 1,729.15 1,744.66 0.0M
2025-05-29 1,751.07 1,789.18 1,736.57 1,773.33 0.0M
2025-05-28 1,746.86 1,752.69 1,729.17 1,738.93 0.0M
2025-05-27 1,722.11 1,745.47 1,715.42 1,739.16 0.0M
2025-05-26 1,767.85 1,767.85 1,727.26 1,729.56 0.0M
2025-05-23 1,766.95 1,784.43 1,753.16 1,760.56 0.0M
2025-05-22 1,794.52 1,796.20 1,756.52 1,768.29 0.0M
2025-05-21 1,789.81 1,806.63 1,785.44 1,795.87 0.0M
2025-05-20 1,773.67 1,794.19 1,762.91 1,788.13 0.0M
2025-05-19 1,759.21 1,775.69 1,735.33 1,764.26 0.0M
2025-05-16 1,765.26 1,781.41 1,762.24 1,771.65 0.0M
2025-05-15 1,809.32 1,814.70 1,772.33 1,778.04 0.0M
2025-05-14 1,804.95 1,815.04 1,788.81 1,807.30 0.0M
2025-05-13 1,823.11 1,825.13 1,768.29 1,772.66 0.0M
2025-05-12 1,792.84 1,853.04 1,755.51 1,824.45 0.0M
2025-05-09 1,762.91 1,764.59 1,720.20 1,742.06 0.0M
2025-05-08 1,746.43 1,781.41 1,741.39 1,759.55 0.0M
2025-05-07 1,814.37 1,825.46 1,745.42 1,748.45 0.0M
2025-05-06 1,771.65 1,776.70 1,744.41 1,757.53 0.0M
2025-05-02 1,725.58 1,775.02 1,711.12 1,760.22 0.0M
2025-04-30 1,692.29 1,715.83 1,683.54 1,715.83 0.0M
2025-04-29 1,693.63 1,715.49 1,679.17 1,692.29 0.0M
2025-04-28 1,688.51 1,693.83 1,670.21 1,683.88 0.0M
2025-04-25 1,706.00 1,714.65 1,674.03 1,680.21 0.0M
2025-04-24 1,704.46 1,706.77 1,659.94 1,678.40 0.0M
2025-04-23 1,721.76 1,721.76 1,679.62 1,711.65 0.0M
2025-04-22 1,637.49 1,659.40 1,616.59 1,654.68 0.0M
2025-04-17 1,619.96 1,656.70 1,610.86 1,653.67 0.0M
2025-04-16 1,649.29 1,655.02 1,598.05 1,636.14 0.0M
2025-04-15 1,705.58 1,711.65 1,659.74 1,681.65 0.0M
2025-04-14 1,694.79 1,718.72 1,681.31 1,691.76 0.0M
2025-04-11 1,606.14 1,683.67 1,599.40 1,647.60 0.0M
2025-04-10 1,628.05 1,688.39 1,606.14 1,624.68 0.0M
2025-04-09 1,436.60 1,602.10 1,436.60 1,574.46 0.0M
2025-04-08 1,544.46 1,598.73 1,487.16 1,519.18 0.0M
2025-04-07 1,614.57 1,631.76 1,440.64 1,484.80 0.0M
2025-04-03 1,770.30 1,810.07 1,769.62 1,790.18 0.0M
2025-04-02 1,818.50 1,856.59 1,806.70 1,829.96 0.0M
2025-04-01 1,831.31 1,861.64 1,818.50 1,825.57 0.0M
2025-03-31 1,825.57 1,845.80 1,800.63 1,822.54 0.0M
2025-03-28 1,898.72 1,905.80 1,839.06 1,850.52 0.0M
2025-03-27 1,878.91 1,926.57 1,857.93 1,890.97 0.0M
2025-03-26 1,870.48 1,893.18 1,864.56 1,876.31 0.0M
2025-03-25 1,897.71 1,912.41 1,855.38 1,855.38 0.0M
2025-03-24 1,905.86 1,943.61 1,885.97 1,941.59 0.0M
2025-03-21 1,951.37 1,974.96 1,888.00 1,888.33 0.0M
2025-03-20 2,029.23 2,033.28 1,958.45 1,959.79 0.0M
2025-03-19 2,046.09 2,057.21 2,018.78 2,032.94 0.0M
2025-03-18 2,041.71 2,064.29 2,019.12 2,064.29 0.0M
2025-03-17 2,001.59 2,009.35 1,965.19 1,981.70 0.0M
2025-03-14 1,978.67 1,998.56 1,929.79 1,996.87 0.0M
2025-03-13 1,979.68 1,990.13 1,906.54 1,936.87 0.0M
2025-03-12 2,034.96 2,050.81 1,943.95 1,976.65 0.0M
2025-03-11 1,925.75 2,023.84 1,923.73 2,015.75 0.0M
2025-03-10 2,022.83 2,050.81 1,964.18 1,980.69 0.0M
2025-03-07 2,026.20 2,091.93 2,010.69 2,034.96 0.0M
2025-03-06 1,991.82 2,056.20 1,991.48 2,051.48 0.0M
2025-03-05 1,893.73 1,950.02 1,880.24 1,949.68 0.0M
2025-03-04 1,832.71 1,886.65 1,808.44 1,865.07 0.0M
2025-03-03 1,897.77 1,924.40 1,842.83 1,861.03 0.0M
2025-02-28 1,969.23 1,987.43 1,860.69 1,880.24 0.0M
2025-02-27 2,006.65 2,055.19 1,949.68 1,980.02 0.0M
2025-02-26 1,945.36 2,035.65 1,945.19 2,010.36 0.0M
2025-02-25 1,888.40 1,967.07 1,879.13 1,922.51 0.0M
2025-02-24 1,974.07 1,999.16 1,944.50 1,958.88 0.0M
2025-02-21 1,921.22 1,987.25 1,898.87 1,983.86 0.0M
2025-02-20 1,897.85 1,914.11 1,852.82 1,862.30 0.0M
2025-02-19 1,892.10 1,923.93 1,867.72 1,919.86 0.0M
2025-02-18 1,870.09 1,930.70 1,864.67 1,915.12 0.0M
2025-02-17 1,878.22 1,918.17 1,829.80 1,863.32 0.0M
2025-02-14 1,799.66 1,881.60 1,797.63 1,874.15 0.0M
2025-02-13 1,804.06 1,866.36 1,764.45 1,771.56 0.0M
2025-02-12 1,771.56 1,793.23 1,749.55 1,789.16 0.0M
2025-02-11 1,793.90 1,802.71 1,740.41 1,742.44 0.0M
2025-02-10 1,757.00 1,797.29 1,757.00 1,792.55 0.0M
2025-02-07 1,711.62 1,766.48 1,710.27 1,749.89 0.0M
2025-02-06 1,671.33 1,718.40 1,666.25 1,716.70 0.0M
2025-02-05 1,695.71 1,698.76 1,645.26 1,674.38 0.0M
2025-02-04 1,639.16 1,691.31 1,635.10 1,687.92 0.0M
2025-02-03 1,566.03 1,612.75 1,550.45 1,611.74 0.0M
2025-01-28 1,606.32 1,615.80 1,589.39 1,608.35 0.0M
2025-01-27 1,584.31 1,613.09 1,584.31 1,590.41 0.0M
2025-01-24 1,540.11 1,587.62 1,537.30 1,580.59 0.0M
2025-01-23 1,568.09 1,583.97 1,527.68 1,534.76 0.0M
2025-01-22 1,575.91 1,584.72 1,549.18 1,556.91 0.0M
2025-01-21 1,584.95 1,603.93 1,564.61 1,595.45 0.0M
2025-01-20 1,548.00 1,575.12 1,540.54 1,557.49 0.0M
2025-01-17 1,493.77 1,524.61 1,490.38 1,519.87 0.0M
2025-01-16 1,496.82 1,523.60 1,481.23 1,501.90 0.0M
2025-01-15 1,471.40 1,489.36 1,464.96 1,481.57 0.0M
2025-01-14 1,436.82 1,487.33 1,432.42 1,475.80 0.0M
2025-01-13 1,432.76 1,439.54 1,415.81 1,433.10 0.0M
2025-01-10 1,466.31 1,480.89 1,444.62 1,450.38 0.0M
2025-01-09 1,458.52 1,483.26 1,458.52 1,469.02 0.0M
2025-01-08 1,483.60 1,485.63 1,445.98 1,461.91 0.0M
2025-01-07 1,482.24 1,495.46 1,452.75 1,480.89 0.0M
2025-01-06 1,501.56 1,512.07 1,487.67 1,494.11 0.0M
2025-01-03 1,484.28 1,512.75 1,474.11 1,490.38 0.0M
2025-01-02 1,506.99 1,510.72 1,475.80 1,477.50 0.0M