HSTECH Futures 2x Short (HSTECF2S)

HSTECF2S
🏛️ Hong Kong →
539.37
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 2,598.89 2,658.17 2,571.29 2,597.48 0.0M
2023-12-28 2,764.98 2,783.22 2,548.98 2,608.32 0.0M
2023-12-27 2,776.43 2,863.11 2,769.49 2,787.55 0.0M
2023-12-22 2,675.47 2,970.36 2,623.69 2,934.47 0.0M
2023-12-21 2,767.30 2,773.35 2,688.36 2,721.75 0.0M
2023-12-20 2,639.06 2,697.20 2,624.52 2,681.23 0.0M
2023-12-19 2,724.39 2,757.56 2,679.63 2,702.74 0.0M
2023-12-18 2,660.53 2,706.04 2,634.37 2,689.50 0.0M
2023-12-15 2,619.13 2,654.05 2,524.57 2,608.95 0.0M
2023-12-14 2,698.86 2,764.01 2,626.31 2,704.76 0.0M
2023-12-13 2,727.07 2,786.02 2,709.86 2,737.14 0.0M
2023-12-12 2,733.94 2,774.99 2,654.85 2,683.75 0.0M
2023-12-11 2,801.51 2,864.32 2,744.56 2,786.92 0.0M
2023-12-08 2,665.62 2,757.79 2,652.64 2,713.17 0.0M
2023-12-07 2,689.82 2,761.94 2,678.52 2,688.42 0.0M
2023-12-06 2,721.45 2,769.30 2,607.83 2,655.67 0.0M
2023-12-05 2,670.77 2,798.91 2,638.71 2,757.13 0.0M
2023-12-04 2,563.73 2,658.11 2,505.24 2,631.53 0.0M
2023-12-01 2,468.83 2,556.17 2,467.54 2,551.13 0.0M
2023-11-30 2,437.51 2,512.18 2,430.03 2,469.85 0.0M
2023-11-29 2,332.93 2,467.80 2,322.45 2,442.22 0.0M
2023-11-28 2,300.34 2,353.10 2,285.50 2,335.00 0.0M
2023-11-27 2,273.60 2,361.11 2,263.70 2,291.27 0.0M
2023-11-24 2,244.21 2,312.33 2,235.45 2,297.50 0.0M
2023-11-23 2,309.18 2,318.35 2,198.24 2,208.54 0.0M
2023-11-22 2,311.19 2,330.55 2,258.81 2,305.52 0.0M
2023-11-21 2,170.09 2,308.38 2,160.13 2,298.42 0.0M
2023-11-20 2,285.72 2,337.69 2,240.87 2,255.02 0.0M
2023-11-17 2,384.06 2,390.86 2,324.24 2,355.85 0.0M
2023-11-16 2,138.48 2,319.60 2,137.41 2,286.76 0.0M
2023-11-15 2,232.79 2,308.94 2,188.59 2,192.29 0.0M
2023-11-14 2,353.08 2,431.28 2,337.68 2,425.35 0.0M
2023-11-13 2,448.81 2,490.97 2,360.59 2,368.25 0.0M
2023-11-10 2,416.14 2,497.43 2,414.96 2,492.76 0.0M
2023-11-09 2,309.46 2,356.46 2,278.49 2,340.43 0.0M
2023-11-08 2,300.42 2,352.28 2,256.46 2,320.69 0.0M
2023-11-07 2,309.84 2,319.68 2,255.17 2,294.55 0.0M
2023-11-06 2,347.71 2,360.14 2,238.48 2,248.40 0.0M
2023-11-03 2,533.58 2,578.10 2,433.76 2,451.29 0.0M
2023-11-02 2,622.86 2,643.00 2,529.43 2,592.68 0.0M
2023-11-01 2,664.81 2,757.05 2,661.98 2,705.98 0.0M
2023-10-31 2,578.89 2,706.72 2,574.92 2,682.99 0.0M
2023-10-30 2,690.38 2,693.11 2,543.99 2,554.92 0.0M
2023-10-27 2,721.76 2,742.00 2,590.83 2,619.86 0.0M
2023-10-26 2,806.91 2,824.57 2,717.48 2,762.78 0.0M
2023-10-25 2,626.77 2,825.40 2,617.19 2,758.83 0.0M
2023-10-24 2,864.02 2,954.97 2,823.94 2,910.27 0.0M
2023-10-20 2,832.10 2,848.62 2,766.01 2,830.58 0.0M
2023-10-19 2,763.87 2,795.07 2,735.53 2,782.33 0.0M
2023-10-18 2,612.76 2,685.29 2,606.03 2,678.59 0.0M
2023-10-17 2,550.10 2,625.37 2,550.10 2,584.31 0.0M
2023-10-16 2,533.13 2,643.07 2,533.13 2,616.87 0.0M
2023-10-13 2,504.11 2,543.69 2,462.19 2,540.20 0.0M
2023-10-12 2,353.63 2,382.09 2,333.82 2,353.63 0.0M
2023-10-11 2,420.72 2,467.56 2,409.32 2,451.08 0.0M
2023-10-10 2,556.94 2,561.06 2,469.71 2,488.79 0.0M
2023-10-09 2,613.89 2,653.59 2,568.70 2,616.61 0.0M
2023-10-06 2,659.96 2,671.47 2,585.19 2,624.03 0.0M
2023-10-05 2,675.53 2,725.79 2,642.49 2,711.44 0.0M
2023-10-04 2,660.30 2,744.08 2,638.36 2,709.72 0.0M
2023-10-03 2,572.02 2,661.25 2,561.96 2,629.83 0.0M
2023-09-29 2,647.51 2,648.93 2,443.25 2,481.52 0.0M
2023-09-28 2,630.34 2,718.36 2,605.97 2,693.99 0.0M
2023-09-27 2,623.83 2,638.70 2,547.03 2,612.44 0.0M
2023-09-26 2,575.15 2,665.45 2,557.72 2,621.79 0.0M
2023-09-25 2,447.24 2,564.99 2,435.27 2,563.45 0.0M
2023-09-22 2,664.35 2,664.35 2,401.65 2,413.83 0.0M
2023-09-21 2,558.92 2,636.68 2,551.29 2,609.91 0.0M
2023-09-20 2,467.41 2,530.86 2,458.88 2,507.67 0.0M
2023-09-19 2,430.53 2,486.74 2,417.08 2,436.66 0.0M
2023-09-18 2,377.00 2,444.58 2,347.24 2,438.84 0.0M
2023-09-15 2,328.16 2,378.91 2,265.93 2,336.26 0.0M
2023-09-14 2,338.25 2,382.60 2,312.56 2,346.41 0.0M
2023-09-13 2,331.71 2,384.30 2,300.84 2,366.01 0.0M
2023-09-12 2,356.49 2,380.34 2,283.86 2,333.79 0.0M
2023-09-11 2,425.43 2,434.53 2,287.10 2,322.26 0.0M
2023-09-07 2,211.21 2,321.60 2,211.21 2,320.54 0.0M
2023-09-06 2,223.80 2,276.21 2,207.00 2,221.70 0.0M
2023-09-05 2,120.20 2,213.41 2,117.28 2,203.70 0.0M
2023-09-04 2,122.46 2,162.92 2,082.00 2,094.75 0.0M
2023-08-31 2,157.80 2,247.40 2,128.29 2,229.49 0.0M
2023-08-30 2,090.73 2,218.74 2,082.54 2,214.66 0.0M
2023-08-29 2,217.85 2,245.31 2,138.08 2,172.58 0.0M
2023-08-28 2,096.38 2,282.86 2,085.41 2,256.26 0.0M
2023-08-25 2,315.57 2,365.78 2,300.23 2,360.76 0.0M
2023-08-24 2,363.02 2,388.32 2,226.88 2,250.98 0.0M
2023-08-23 2,435.32 2,492.67 2,371.88 2,420.70 0.0M
2023-08-22 2,494.06 2,553.29 2,373.03 2,441.30 0.0M
2023-08-21 2,523.89 2,552.04 2,425.99 2,531.22 0.0M
2023-08-18 2,322.20 2,448.62 2,284.84 2,447.52 0.0M
2023-08-17 2,412.33 2,412.33 2,226.54 2,281.39 0.0M
2023-08-16 2,323.23 2,335.12 2,242.23 2,309.20 0.0M
2023-08-15 2,260.35 2,268.86 2,189.01 2,255.03 0.0M
2023-08-14 2,285.04 2,298.15 2,196.19 2,233.56 0.0M
2023-08-11 2,040.75 2,162.86 2,029.55 2,156.34 0.0M
2023-08-10 2,088.26 2,123.76 2,032.16 2,046.19 0.0M
2023-08-09 2,091.21 2,117.57 2,037.54 2,049.77 0.0M
2023-08-08 2,021.09 2,060.81 1,990.86 2,059.95 0.0M
2023-08-07 1,974.36 2,013.28 1,931.95 1,945.78 0.0M
2023-08-04 1,917.75 1,986.88 1,884.11 1,948.67 0.0M
2023-08-03 2,048.43 2,059.61 1,971.97 2,014.86 0.0M
2023-08-02 1,941.84 2,056.62 1,908.92 2,048.19 0.0M
2023-08-01 1,857.05 1,940.25 1,802.67 1,918.83 0.0M
2023-07-31 1,872.17 1,913.76 1,774.85 1,888.10 0.0M
2023-07-28 2,156.00 2,156.00 1,959.22 1,981.19 0.0M
2023-07-27 2,123.61 2,146.42 2,073.30 2,086.02 0.0M
2023-07-26 2,219.69 2,252.22 2,206.09 2,219.55 0.0M
2023-07-25 2,253.22 2,288.08 2,162.04 2,174.35 0.0M
2023-07-24 2,425.46 2,505.56 2,390.59 2,475.37 0.0M
2023-07-21 2,411.50 2,437.65 2,324.70 2,378.23 0.0M
2023-07-20 2,341.82 2,431.06 2,288.50 2,415.98 0.0M
2023-07-19 2,411.67 2,461.82 2,340.97 2,375.17 0.0M
2023-07-18 2,295.95 2,354.04 2,263.22 2,349.82 0.0M
2023-07-14 2,185.69 2,263.12 2,177.29 2,233.81 0.0M
2023-07-13 2,279.04 2,306.19 2,211.75 2,220.02 0.0M
2023-07-12 2,448.73 2,468.75 2,367.31 2,409.88 0.0M
2023-07-11 2,499.54 2,541.15 2,447.54 2,507.36 0.0M
2023-07-10 2,498.59 2,614.41 2,474.06 2,570.79 0.0M
2023-07-07 2,613.78 2,703.97 2,577.20 2,653.02 0.0M
2023-07-06 2,518.58 2,630.57 2,450.13 2,580.82 0.0M
2023-07-05 2,446.46 2,512.53 2,405.14 2,498.38 0.0M
2023-07-04 2,478.10 2,491.33 2,390.29 2,411.95 0.0M
2023-07-03 2,602.07 2,606.16 2,417.11 2,442.94 0.0M
2023-06-30 2,644.80 2,675.43 2,591.63 2,655.48 0.0M
2023-06-29 2,548.24 2,648.19 2,521.65 2,616.58 0.0M
2023-06-28 2,550.63 2,614.57 2,498.90 2,531.49 0.0M
2023-06-27 2,669.06 2,678.71 2,516.39 2,555.38 0.0M
2023-06-26 2,737.64 2,737.64 2,618.52 2,681.58 0.0M
2023-06-23 2,591.60 2,716.67 2,574.85 2,672.83 0.0M
2023-06-21 2,537.17 2,579.23 2,498.72 2,558.80 0.0M
2023-06-20 2,321.15 2,453.13 2,317.83 2,443.17 0.0M
2023-06-19 2,286.09 2,381.52 2,266.16 2,317.55 0.0M
2023-06-16 2,263.65 2,304.25 2,207.69 2,232.91 0.0M
2023-06-15 2,363.82 2,405.11 2,286.04 2,301.83 0.0M
2023-06-14 2,468.10 2,491.33 2,387.44 2,466.89 0.0M
2023-06-13 2,602.37 2,625.97 2,452.86 2,476.45 0.0M
2023-06-12 2,619.54 2,672.79 2,590.24 2,596.90 0.0M
2023-06-09 2,632.47 2,717.33 2,600.99 2,622.88 0.0M
2023-06-08 2,662.65 2,733.47 2,646.61 2,672.00 0.0M
2023-06-07 2,627.69 2,685.52 2,608.86 2,629.12 0.0M
2023-06-06 2,734.91 2,799.42 2,654.61 2,773.63 0.0M
2023-06-05 2,779.51 2,834.74 2,735.93 2,757.72 0.0M
2023-06-02 2,919.06 2,963.62 2,737.49 2,782.05 0.0M
2023-06-01 3,115.84 3,144.63 2,953.28 3,114.12 0.0M
2023-05-31 3,093.43 3,208.04 3,049.82 3,090.19 0.0M
2023-05-30 3,036.95 3,113.11 2,972.65 2,994.64 0.0M
2023-05-29 2,947.20 3,094.45 2,917.17 3,090.85 0.0M
2023-05-25 2,930.13 3,075.99 2,905.09 3,028.61 0.0M
2023-05-24 2,825.09 2,914.04 2,823.42 2,900.13 0.0M
2023-05-23 2,667.96 2,799.40 2,652.77 2,781.40 0.0M
2023-05-22 2,816.65 2,822.53 2,652.33 2,703.65 0.0M
2023-05-19 2,772.84 2,844.53 2,757.66 2,812.81 0.0M
2023-05-18 2,695.22 2,722.18 2,638.47 2,699.47 0.0M
2023-05-17 2,609.78 2,778.52 2,609.78 2,751.72 0.0M
2023-05-16 2,577.71 2,672.85 2,577.71 2,648.40 0.0M
2023-05-15 2,810.99 2,819.45 2,644.27 2,675.34 0.0M
2023-05-12 2,655.44 2,775.10 2,655.44 2,745.18 0.0M
2023-05-11 2,771.01 2,860.42 2,738.19 2,760.58 0.0M
2023-05-10 2,824.21 2,920.42 2,821.19 2,845.26 0.0M
2023-05-09 2,711.43 2,876.72 2,692.18 2,861.59 0.0M
2023-05-08 2,703.00 2,740.77 2,665.23 2,701.62 0.0M
2023-05-05 2,707.32 2,749.11 2,658.28 2,730.35 0.0M
2023-05-04 2,818.95 2,823.38 2,724.28 2,784.92 0.0M
2023-05-03 2,818.16 2,882.56 2,798.56 2,833.54 0.0M
2023-05-02 2,680.83 2,777.26 2,563.44 2,732.55 0.0M
2023-04-28 2,731.77 2,756.35 2,645.00 2,728.87 0.0M
2023-04-27 2,808.00 2,843.62 2,769.56 2,792.36 0.0M
2023-04-26 2,892.83 2,892.83 2,691.14 2,763.68 0.0M
2023-04-25 2,704.88 2,886.51 2,689.61 2,845.72 0.0M
2023-04-24 2,641.12 2,732.13 2,587.63 2,674.06 0.0M
2023-04-21 2,524.88 2,671.17 2,504.31 2,636.11 0.0M
2023-04-20 2,484.86 2,500.66 2,453.31 2,480.01 0.0M
2023-04-19 2,376.06 2,499.45 2,364.84 2,485.99 0.0M
2023-04-18 2,344.95 2,385.46 2,318.71 2,360.27 0.0M
2023-04-17 2,473.94 2,480.90 2,273.15 2,321.90 0.0M
2023-04-14 2,374.87 2,470.36 2,370.21 2,415.62 0.0M
2023-04-13 2,521.89 2,529.90 2,404.22 2,421.37 0.0M
2023-04-12 2,325.54 2,425.06 2,312.56 2,390.43 0.0M
2023-04-11 2,268.47 2,386.55 2,249.73 2,306.00 0.0M
2023-04-06 2,371.72 2,422.24 2,314.65 2,336.61 0.0M
2023-04-04 2,270.32 2,373.68 2,270.32 2,328.80 0.0M
2023-04-03 2,297.25 2,325.36 2,246.28 2,252.53 0.0M
2023-03-31 2,169.37 2,283.21 2,169.37 2,247.06 0.0M
2023-03-30 2,273.47 2,359.90 2,248.63 2,281.02 0.0M
2023-03-29 2,257.84 2,331.40 2,172.48 2,304.73 0.0M
2023-03-28 2,437.35 2,488.71 2,389.68 2,422.28 0.0M
2023-03-27 2,348.33 2,501.48 2,336.91 2,460.62 0.0M
2023-03-24 2,414.66 2,414.66 2,263.20 2,342.93 0.0M
2023-03-23 2,630.16 2,630.16 2,357.69 2,384.95 0.0M
2023-03-22 2,589.15 2,629.66 2,524.31 2,606.71 0.0M
2023-03-21 2,733.70 2,809.80 2,644.41 2,678.08 0.0M
2023-03-20 2,677.87 2,880.65 2,661.83 2,827.26 0.0M
2023-03-17 2,761.32 2,817.95 2,643.42 2,660.27 0.0M
2023-03-16 2,901.55 2,955.55 2,796.43 2,921.97 0.0M
2023-03-15 2,798.89 2,877.80 2,729.28 2,831.40 0.0M
2023-03-14 2,848.08 2,993.74 2,769.43 2,944.20 0.0M
2023-03-13 2,887.33 2,912.51 2,695.13 2,829.02 0.0M
2023-03-10 2,966.08 3,019.63 2,895.64 2,983.02 0.0M
2023-03-09 2,694.90 2,786.38 2,665.32 2,772.93 0.0M
2023-03-08 2,633.72 2,728.16 2,620.39 2,689.43 0.0M
2023-03-07 2,471.30 2,575.96 2,368.99 2,510.11 0.0M
2023-03-06 2,443.41 2,496.22 2,390.64 2,461.79 0.0M
2023-03-03 2,382.17 2,483.55 2,361.38 2,422.48 0.0M
2023-03-02 2,562.39 2,576.39 2,490.00 2,526.20 0.0M
2023-03-01 2,798.46 2,807.11 2,413.80 2,451.37 0.0M
2023-02-28 2,737.22 2,849.87 2,678.15 2,841.62 0.0M
2023-02-27 2,783.38 2,791.55 2,667.86 2,746.69 0.0M
2023-02-24 2,627.85 2,736.77 2,588.18 2,727.29 0.0M
2023-02-23 2,602.39 2,621.69 2,484.00 2,538.67 0.0M
2023-02-22 2,607.82 2,641.56 2,535.16 2,636.57 0.0M
2023-02-21 2,395.69 2,548.25 2,370.26 2,538.30 0.0M
2023-02-20 2,468.78 2,472.23 2,333.99 2,380.08 0.0M
2023-02-17 2,346.72 2,449.87 2,282.53 2,446.71 0.0M
2023-02-16 2,365.09 2,370.68 2,200.24 2,305.63 0.0M
2023-02-15 2,348.53 2,451.40 2,328.80 2,406.53 0.0M
2023-02-14 2,280.37 2,373.49 2,280.37 2,368.18 0.0M
2023-02-13 2,417.39 2,425.79 2,287.88 2,315.26 0.0M
2023-02-10 2,190.71 2,329.12 2,166.56 2,307.75 0.0M
2023-02-09 2,327.74 2,332.88 2,121.42 2,126.59 0.0M
2023-02-08 2,203.34 2,292.95 2,177.33 2,283.31 0.0M
2023-02-07 2,218.13 2,230.15 2,127.94 2,183.06 0.0M
2023-02-06 2,193.75 2,267.54 2,181.90 2,241.12 0.0M
2023-02-03 2,087.37 2,131.66 2,040.51 2,105.24 0.0M
2023-02-02 1,989.62 2,041.12 1,940.75 2,014.07 0.0M
2023-02-01 2,136.15 2,191.63 2,027.08 2,047.18 0.0M
2023-01-31 2,130.66 2,243.36 2,086.89 2,178.16 0.0M
2023-01-30 1,998.54 2,167.54 1,973.36 2,139.92 0.0M
2023-01-27 1,977.57 1,993.98 1,937.52 1,957.75 0.0M
2023-01-26 2,066.67 2,089.05 1,984.16 1,986.09 0.0M
2023-01-20 2,241.65 2,251.95 2,158.76 2,193.30 0.0M
2023-01-19 2,277.62 2,321.42 2,248.42 2,282.48 0.0M
2023-01-18 2,270.24 2,304.08 2,188.60 2,206.52 0.0M
2023-01-17 2,253.32 2,292.36 2,173.23 2,240.30 0.0M
2023-01-16 2,176.05 2,278.62 2,148.54 2,248.22 0.0M
2023-01-13 2,231.97 2,290.81 2,165.17 2,171.15 0.0M
2023-01-12 2,163.21 2,313.17 2,145.18 2,243.89 0.0M
2023-01-11 2,147.93 2,217.35 2,098.46 2,171.70 0.0M
2023-01-10 2,202.55 2,239.04 2,162.30 2,174.48 0.0M
2023-01-09 2,225.26 2,272.32 2,151.00 2,151.00 0.0M
2023-01-06 2,191.00 2,349.53 2,185.14 2,320.17 0.0M
2023-01-05 2,167.46 2,283.49 2,138.45 2,220.28 0.0M
2023-01-04 2,481.23 2,522.93 2,291.75 2,307.22 0.0M
2023-01-03 2,722.04 2,820.28 2,535.78 2,538.34 0.0M