HS CN Enter Futures Short (HSCEFS)

HSCEFS
🏛️ Hongkong →
14,488.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 25,162.13 25,340.05 25,070.98 25,183.81 0.0M
2023-12-28 25,786.15 25,900.55 25,058.50 25,168.30 0.0M
2023-12-27 25,951.52 26,251.33 25,783.61 25,852.26 0.0M
2023-12-22 25,723.83 26,538.99 25,481.60 26,420.53 0.0M
2023-12-21 26,206.77 26,206.77 25,764.03 25,861.67 0.0M
2023-12-20 25,662.64 25,930.89 25,584.00 25,847.63 0.0M
2023-12-19 25,950.61 26,111.02 25,813.08 25,918.52 0.0M
2023-12-18 25,685.39 25,850.30 25,582.85 25,801.26 0.0M
2023-12-15 25,581.66 25,646.54 25,048.74 25,442.65 0.0M
2023-12-14 25,889.36 26,171.21 25,616.91 25,945.73 0.0M
2023-12-13 25,892.61 26,282.72 25,892.61 26,122.09 0.0M
2023-12-12 26,096.70 26,258.06 25,726.52 25,821.42 0.0M
2023-12-11 26,265.00 26,616.34 26,075.48 26,260.38 0.0M
2023-12-08 25,694.82 26,052.15 25,644.42 25,914.72 0.0M
2023-12-07 25,729.84 26,107.78 25,693.84 25,797.31 0.0M
2023-12-06 25,744.74 25,965.19 25,368.11 25,565.59 0.0M
2023-12-05 25,485.19 25,984.25 25,339.43 25,829.66 0.0M
2023-12-04 25,106.93 25,423.83 24,846.50 25,332.66 0.0M
2023-12-01 24,719.07 25,146.38 24,719.07 25,112.53 0.0M
2023-11-30 24,813.98 24,984.29 24,643.63 24,792.68 0.0M
2023-11-29 24,212.54 24,984.48 24,212.54 24,870.70 0.0M
2023-11-28 24,019.34 24,350.64 23,992.32 24,299.00 0.0M
2023-11-27 23,789.16 24,272.15 23,715.22 23,940.03 0.0M
2023-11-24 23,595.03 23,961.34 23,575.59 23,915.09 0.0M
2023-11-23 23,872.32 23,958.48 23,398.36 23,461.05 0.0M
2023-11-22 23,881.29 23,920.49 23,677.51 23,814.67 0.0M
2023-11-21 23,395.30 23,843.00 23,224.03 23,819.63 0.0M
2023-11-20 23,851.92 24,021.37 23,650.21 23,738.95 0.0M
2023-11-17 24,038.81 24,255.10 23,907.48 24,166.26 0.0M
2023-11-16 23,044.55 23,769.62 23,044.55 23,650.02 0.0M
2023-11-15 23,518.33 23,790.67 23,233.77 23,266.30 0.0M
2023-11-14 24,075.24 24,312.04 23,999.01 24,283.96 0.0M
2023-11-13 24,386.19 24,664.34 24,112.19 24,128.80 0.0M
2023-11-10 24,296.61 24,563.70 24,288.64 24,539.78 0.0M
2023-11-09 23,861.74 24,105.89 23,838.11 24,050.74 0.0M
2023-11-08 23,751.03 23,976.28 23,634.52 23,902.49 0.0M
2023-11-07 23,571.31 23,789.46 23,473.51 23,736.79 0.0M
2023-11-06 23,546.96 23,594.22 23,287.07 23,361.89 0.0M
2023-11-03 24,171.68 24,278.18 23,778.41 23,905.39 0.0M
2023-11-02 24,407.16 24,550.17 24,104.30 24,386.14 0.0M
2023-11-01 24,560.77 24,874.70 24,544.02 24,711.46 0.0M
2023-10-31 24,314.92 24,783.39 24,298.76 24,650.10 0.0M
2023-10-30 24,436.40 24,496.68 24,179.21 24,215.40 0.0M
2023-10-27 24,543.73 24,608.40 23,991.52 24,151.53 0.0M
2023-10-26 24,733.53 24,851.25 24,458.39 24,631.99 0.0M
2023-10-25 24,007.24 24,778.61 23,919.30 24,570.34 0.0M
2023-10-24 24,723.40 25,054.01 24,660.62 24,945.21 0.0M
2023-10-20 24,677.62 24,702.31 24,319.91 24,591.27 0.0M
2023-10-19 24,082.56 24,426.18 24,020.08 24,375.41 0.0M
2023-10-18 23,721.35 23,872.72 23,558.35 23,760.18 0.0M
2023-10-17 23,569.60 23,844.97 23,565.67 23,687.62 0.0M
2023-10-16 23,591.27 23,915.71 23,521.78 23,846.19 0.0M
2023-10-13 23,472.06 23,640.23 23,322.16 23,625.61 0.0M
2023-10-12 23,040.00 23,108.87 22,871.66 22,994.11 0.0M
2023-10-11 23,388.60 23,561.62 23,334.80 23,527.00 0.0M
2023-10-10 23,749.73 23,901.67 23,461.92 23,581.83 0.0M
2023-10-09 24,130.88 24,191.30 23,897.32 24,050.34 0.0M
2023-10-06 24,283.98 24,308.89 23,914.25 24,134.43 0.0M
2023-10-05 24,422.61 24,534.52 24,314.82 24,513.80 0.0M
2023-10-04 24,392.32 24,649.37 24,294.41 24,486.18 0.0M
2023-10-03 23,753.64 24,393.97 23,704.41 24,291.66 0.0M
2023-09-29 23,997.80 23,997.80 23,273.77 23,418.58 0.0M
2023-09-28 23,827.34 24,139.22 23,753.27 24,139.22 0.0M
2023-09-27 23,901.63 23,925.11 23,613.60 23,765.60 0.0M
2023-09-26 23,655.42 24,037.99 23,610.00 23,857.77 0.0M
2023-09-25 23,140.74 23,613.29 23,100.42 23,613.29 0.0M
2023-09-22 23,902.89 23,902.89 22,986.05 23,017.13 0.0M
2023-09-21 23,491.37 23,769.87 23,449.97 23,705.90 0.0M
2023-09-20 23,274.90 23,442.05 23,204.36 23,334.33 0.0M
2023-09-19 23,250.56 23,430.68 23,149.25 23,179.27 0.0M
2023-09-18 23,118.97 23,322.23 22,991.94 23,296.81 0.0M
2023-09-15 22,875.31 23,073.26 22,622.32 22,911.95 0.0M
2023-09-14 23,023.13 23,252.31 22,912.26 23,026.84 0.0M
2023-09-13 22,941.19 23,211.83 22,871.72 23,120.40 0.0M
2023-09-12 23,073.78 23,237.46 22,873.73 22,997.39 0.0M
2023-09-11 23,298.02 23,316.25 22,827.92 22,933.59 0.0M
2023-09-07 22,539.16 22,959.72 22,539.16 22,952.67 0.0M
2023-09-06 22,711.39 22,920.92 22,565.77 22,604.84 0.0M
2023-09-05 22,289.79 22,700.32 22,286.41 22,659.62 0.0M
2023-09-04 22,493.86 22,570.22 22,053.77 22,151.95 0.0M
2023-08-31 22,692.76 23,044.31 22,591.28 22,946.47 0.0M
2023-08-30 22,478.80 22,945.09 22,446.53 22,905.63 0.0M
2023-08-29 22,997.59 23,066.12 22,589.21 22,786.27 0.0M
2023-08-28 22,634.50 23,267.75 22,632.61 23,189.57 0.0M
2023-08-25 23,343.97 23,498.76 23,211.70 23,481.36 0.0M
2023-08-24 23,508.42 23,608.96 23,063.73 23,156.51 0.0M
2023-08-23 23,845.17 23,943.12 23,500.41 23,696.28 0.0M
2023-08-22 24,007.02 24,206.55 23,552.06 23,851.37 0.0M
2023-08-21 24,007.44 24,130.89 23,679.49 24,073.02 0.0M
2023-08-18 23,301.33 23,670.17 23,080.04 23,670.17 0.0M
2023-08-17 23,633.16 23,681.27 22,966.96 23,148.33 0.0M
2023-08-16 23,136.88 23,197.94 22,942.92 23,187.17 0.0M
2023-08-15 22,791.09 22,900.56 22,593.32 22,844.06 0.0M
2023-08-14 22,698.79 22,902.00 22,522.65 22,651.37 0.0M
2023-08-11 21,868.78 22,244.44 21,816.06 22,185.13 0.0M
2023-08-10 22,115.66 22,195.25 21,823.86 21,883.54 0.0M
2023-08-09 22,142.46 22,266.51 21,901.02 21,951.34 0.0M
2023-08-08 21,868.56 22,111.55 21,769.42 22,073.17 0.0M
2023-08-07 21,607.41 21,793.02 21,476.21 21,559.41 0.0M
2023-08-04 21,428.20 21,627.40 21,163.68 21,565.36 0.0M
2023-08-03 21,797.87 21,876.05 21,517.74 21,784.85 0.0M
2023-08-02 21,272.91 21,795.89 21,100.63 21,755.90 0.0M
2023-08-01 20,815.56 21,231.55 20,643.73 21,150.18 0.0M
2023-07-31 20,951.87 21,039.00 20,606.43 20,936.31 0.0M
2023-07-28 22,002.79 22,009.27 21,202.80 21,270.53 0.0M
2023-07-27 21,809.98 21,870.89 21,587.66 21,658.12 0.0M
2023-07-26 22,026.65 22,196.12 21,972.85 22,081.42 0.0M
2023-07-25 22,339.76 22,391.49 21,820.06 21,843.28 0.0M
2023-07-24 22,895.44 23,244.77 22,718.98 23,121.26 0.0M
2023-07-21 22,779.86 22,833.42 22,430.06 22,619.22 0.0M
2023-07-20 22,594.99 22,805.69 22,302.15 22,748.55 0.0M
2023-07-19 22,855.50 23,053.47 22,632.76 22,752.96 0.0M
2023-07-18 22,344.65 22,653.91 22,186.63 22,637.12 0.0M
2023-07-14 21,928.60 22,126.79 21,871.49 22,076.41 0.0M
2023-07-13 22,284.74 22,348.84 22,063.98 22,067.54 0.0M
2023-07-12 22,819.22 22,885.16 22,555.46 22,727.63 0.0M
2023-07-11 22,929.08 23,106.76 22,795.80 23,054.94 0.0M
2023-07-10 22,868.69 23,329.44 22,796.96 23,174.61 0.0M
2023-07-07 23,278.27 23,503.46 23,141.67 23,403.78 0.0M
2023-07-06 22,695.53 23,205.50 22,530.21 23,138.67 0.0M
2023-07-05 22,272.64 22,617.59 22,191.48 22,590.54 0.0M
2023-07-04 22,297.77 22,355.64 22,073.09 22,154.79 0.0M
2023-07-03 22,694.52 22,737.69 22,151.42 22,226.94 0.0M
2023-06-30 22,973.04 22,973.04 22,641.46 22,850.50 0.0M
2023-06-29 22,527.23 22,935.51 22,464.45 22,872.70 0.0M
2023-06-28 22,580.77 22,689.57 22,422.81 22,507.11 0.0M
2023-06-27 22,935.02 22,987.06 22,414.81 22,538.01 0.0M
2023-06-26 23,037.54 23,037.54 22,725.58 22,981.86 0.0M
2023-06-23 22,617.97 23,045.91 22,531.68 22,914.77 0.0M
2023-06-21 22,388.59 22,551.20 22,275.78 22,488.14 0.0M
2023-06-20 21,651.49 22,130.59 21,651.49 22,053.94 0.0M
2023-06-19 21,548.66 21,844.80 21,473.84 21,639.05 0.0M
2023-06-16 21,497.59 21,616.15 21,289.34 21,375.85 0.0M
2023-06-15 21,966.24 22,105.09 21,607.23 21,671.57 0.0M
2023-06-14 22,135.14 22,386.47 21,977.65 22,289.30 0.0M
2023-06-13 22,342.60 22,467.77 22,088.84 22,170.04 0.0M
2023-06-12 22,350.85 22,496.51 22,239.06 22,276.31 0.0M
2023-06-09 22,380.32 22,535.49 22,194.11 22,287.22 0.0M
2023-06-08 22,551.12 22,740.72 22,396.01 22,485.65 0.0M
2023-06-07 22,374.57 22,601.44 22,328.51 22,480.91 0.0M
2023-06-06 22,759.73 22,869.89 22,372.43 22,798.83 0.0M
2023-06-05 22,822.58 23,081.04 22,797.47 22,826.18 0.0M
2023-06-02 23,472.18 23,629.47 22,842.93 22,941.26 0.0M
2023-06-01 23,982.09 24,110.64 23,647.09 24,036.62 0.0M
2023-05-31 23,895.11 24,260.33 23,774.63 23,921.47 0.0M
2023-05-30 23,489.56 23,820.59 23,409.66 23,520.02 0.0M
2023-05-29 23,209.31 23,688.88 23,165.84 23,643.16 0.0M
2023-05-25 23,025.05 23,480.97 23,002.22 23,356.07 0.0M
2023-05-24 22,553.70 22,927.81 22,553.70 22,874.35 0.0M
2023-05-23 22,027.60 22,487.44 21,919.23 22,385.62 0.0M
2023-05-22 22,398.16 22,459.32 21,925.74 22,048.09 0.0M
2023-05-19 22,224.12 22,516.03 22,214.27 22,427.46 0.0M
2023-05-18 22,132.26 22,192.88 21,849.46 22,034.63 0.0M
2023-05-17 21,774.76 22,347.70 21,752.21 22,325.18 0.0M
2023-05-16 21,576.87 21,913.92 21,522.29 21,833.67 0.0M
2023-05-15 22,361.38 22,414.59 21,676.33 21,802.71 0.0M
2023-05-12 21,914.56 22,237.22 21,888.21 22,191.13 0.0M
2023-05-11 22,026.94 22,344.79 21,944.17 22,079.92 0.0M
2023-05-10 21,895.95 22,212.15 21,866.59 22,140.44 0.0M
2023-05-09 21,516.25 22,012.46 21,432.50 21,969.05 0.0M
2023-05-08 21,725.01 21,776.23 21,401.75 21,433.76 0.0M
2023-05-05 21,835.85 21,927.19 21,620.51 21,773.86 0.0M
2023-05-04 22,490.88 22,490.88 21,970.43 21,984.12 0.0M
2023-05-03 22,420.34 22,659.87 22,387.07 22,526.78 0.0M
2023-05-02 21,974.64 22,301.43 21,588.44 22,205.69 0.0M
2023-04-28 22,032.09 22,115.17 21,729.67 22,115.17 0.0M
2023-04-27 22,276.90 22,427.29 22,103.10 22,190.00 0.0M
2023-04-26 22,506.61 22,507.67 22,027.71 22,251.82 0.0M
2023-04-25 22,082.98 22,502.93 22,023.85 22,396.95 0.0M
2023-04-24 21,957.32 22,211.04 21,755.31 21,999.98 0.0M
2023-04-21 21,569.30 21,979.55 21,469.85 21,914.27 0.0M
2023-04-20 21,487.69 21,566.00 21,349.88 21,443.85 0.0M
2023-04-19 21,172.01 21,539.36 21,132.85 21,527.32 0.0M
2023-04-18 21,137.64 21,211.93 20,971.27 21,110.91 0.0M
2023-04-17 21,614.23 21,635.92 20,840.42 20,970.42 0.0M
2023-04-14 21,335.24 21,560.05 21,307.15 21,407.06 0.0M
2023-04-13 21,949.87 22,021.77 21,477.87 21,499.75 0.0M
2023-04-12 21,270.96 21,590.68 21,225.26 21,511.52 0.0M
2023-04-11 21,215.02 21,495.22 20,972.17 21,233.70 0.0M
2023-04-06 21,585.83 21,773.13 21,423.52 21,470.34 0.0M
2023-04-04 21,264.94 21,662.19 21,264.94 21,497.17 0.0M
2023-04-03 21,351.74 21,460.15 21,104.84 21,270.46 0.0M
2023-03-31 20,954.23 21,233.64 20,809.92 21,113.89 0.0M
2023-03-30 21,393.34 21,684.89 21,294.08 21,321.99 0.0M
2023-03-29 21,326.52 21,533.33 21,017.68 21,429.78 0.0M
2023-03-28 22,057.88 22,197.00 21,794.53 21,925.07 0.0M
2023-03-27 21,723.66 22,254.62 21,720.70 22,170.22 0.0M
2023-03-24 21,771.11 21,799.59 21,442.24 21,739.49 0.0M
2023-03-23 22,248.56 22,258.62 21,565.28 21,608.81 0.0M
2023-03-22 22,340.16 22,381.41 21,934.31 22,247.28 0.0M
2023-03-21 22,682.44 22,887.92 22,476.96 22,544.27 0.0M
2023-03-20 22,407.28 23,024.34 22,400.57 22,883.50 0.0M
2023-03-17 22,524.68 22,641.09 22,157.80 22,270.69 0.0M
2023-03-16 22,783.53 22,920.19 22,517.03 22,848.45 0.0M
2023-03-15 22,584.64 22,676.84 22,300.88 22,488.88 0.0M
2023-03-14 22,622.46 23,088.09 22,389.64 22,916.91 0.0M
2023-03-13 22,689.23 22,835.09 22,223.24 22,518.49 0.0M
2023-03-10 22,818.57 23,005.97 22,590.97 22,955.78 0.0M
2023-03-09 22,026.45 22,311.25 21,915.13 22,275.25 0.0M
2023-03-08 21,776.02 22,087.40 21,735.95 22,031.92 0.0M
2023-03-07 21,398.83 21,616.82 20,815.44 21,389.61 0.0M
2023-03-06 21,465.06 21,621.27 21,213.90 21,345.61 0.0M
2023-03-03 21,195.80 21,468.44 21,148.77 21,318.02 0.0M
2023-03-02 21,654.22 21,728.42 21,447.10 21,564.56 0.0M
2023-03-01 22,450.27 22,508.39 21,322.39 21,418.09 0.0M
2023-02-28 22,158.29 22,563.94 21,995.39 22,547.30 0.0M
2023-02-27 22,382.09 22,408.48 21,995.92 22,240.16 0.0M
2023-02-24 21,865.74 22,191.54 21,759.01 22,157.11 0.0M
2023-02-23 21,731.63 21,772.55 21,385.49 21,622.55 0.0M
2023-02-22 21,620.82 21,801.23 21,419.51 21,797.39 0.0M
2023-02-21 21,056.37 21,446.32 20,928.35 21,428.46 0.0M
2023-02-20 21,358.91 21,368.10 20,878.11 21,022.04 0.0M
2023-02-17 20,993.50 21,323.32 20,819.78 21,323.32 0.0M
2023-02-16 21,022.11 21,070.35 20,560.78 20,913.55 0.0M
2023-02-15 20,854.67 21,266.35 20,819.40 21,163.44 0.0M
2023-02-14 20,645.52 20,901.33 20,645.52 20,901.33 0.0M
2023-02-13 21,078.39 21,165.66 20,688.69 20,781.74 0.0M
2023-02-10 20,437.03 20,836.07 20,376.07 20,786.19 0.0M
2023-02-09 20,816.03 20,836.17 20,266.51 20,295.29 0.0M
2023-02-08 20,521.72 20,765.21 20,399.97 20,683.11 0.0M
2023-02-07 20,535.49 20,569.91 20,280.29 20,518.29 0.0M
2023-02-06 20,458.48 20,753.33 20,423.00 20,649.59 0.0M
2023-02-03 19,953.20 20,263.45 19,880.20 20,153.94 0.0M
2023-02-02 19,492.06 19,790.71 19,393.39 19,699.81 0.0M
2023-02-01 19,818.39 20,013.98 19,595.98 19,660.29 0.0M
2023-01-31 19,707.78 20,164.81 19,547.57 19,973.06 0.0M
2023-01-30 19,267.17 19,841.74 19,159.14 19,775.45 0.0M
2023-01-27 19,234.43 19,287.21 19,114.26 19,130.13 0.0M
2023-01-26 19,464.19 19,535.57 19,231.15 19,237.95 0.0M
2023-01-20 20,070.96 20,128.62 19,783.07 19,910.23 0.0M
2023-01-19 20,382.41 20,500.36 20,154.69 20,269.91 0.0M
2023-01-18 20,319.54 20,429.97 20,123.54 20,178.75 0.0M
2023-01-17 20,233.29 20,422.77 20,038.29 20,241.51 0.0M
2023-01-16 19,972.31 20,288.46 19,875.06 20,188.47 0.0M
2023-01-13 20,134.76 20,314.06 19,966.50 20,024.42 0.0M
2023-01-12 20,057.70 20,478.01 19,989.00 20,233.52 0.0M
2023-01-11 20,216.75 20,328.24 19,963.12 20,191.67 0.0M
2023-01-10 20,368.92 20,518.19 20,230.69 20,338.49 0.0M
2023-01-09 20,332.57 20,540.77 20,190.87 20,254.48 0.0M
2023-01-06 20,452.62 20,825.21 20,367.30 20,719.96 0.0M
2023-01-05 20,442.84 20,721.50 20,287.38 20,548.44 0.0M
2023-01-04 21,506.10 21,603.69 20,838.69 20,870.17 0.0M
2023-01-03 22,262.02 22,649.14 21,543.07 21,634.15 0.0M