HSCEI NTR Covered Call (HSCENCC)

HSCENCC
🏛️ Hongkong →
10,642.29
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 8,416.34 8,444.09 8,343.04 8,345.66 0.0M
2021-12-30 8,335.56 8,381.19 8,269.69 8,318.38 0.0M
2021-12-29 8,393.49 8,393.49 8,295.57 8,319.73 0.0M
2021-12-28 8,452.35 8,458.91 8,356.32 8,413.94 0.0M
2021-12-24 8,474.36 8,474.37 8,396.48 8,415.48 0.0M
2021-12-23 8,399.47 8,458.93 8,353.16 8,414.82 0.0M
2021-12-22 8,442.90 8,465.71 8,360.60 8,403.44 0.0M
2021-12-21 8,261.76 8,394.30 8,245.42 8,345.12 0.0M
2021-12-20 8,360.25 8,404.93 8,212.13 8,243.68 0.0M
2021-12-17 8,463.75 8,472.85 8,377.65 8,397.04 0.0M
2021-12-16 8,441.25 8,516.82 8,398.20 8,500.44 0.0M
2021-12-15 8,521.87 8,558.07 8,457.62 8,486.19 0.0M
2021-12-14 8,557.98 8,583.60 8,493.92 8,531.09 0.0M
2021-12-13 8,633.04 8,697.16 8,519.81 8,584.02 0.0M
2021-12-10 8,586.44 8,625.40 8,531.82 8,601.68 0.0M
2021-12-09 8,628.61 8,675.04 8,573.08 8,633.98 0.0M
2021-12-08 8,572.77 8,585.34 8,506.57 8,545.77 0.0M
2021-12-07 8,496.35 8,557.21 8,426.68 8,532.64 0.0M
2021-12-06 8,406.34 8,464.07 8,358.60 8,379.21 0.0M
2021-12-03 8,441.15 8,507.67 8,423.10 8,481.61 0.0M
2021-12-02 8,425.74 8,531.25 8,425.74 8,518.50 0.0M
2021-12-01 8,444.17 8,542.85 8,433.38 8,473.18 0.0M
2021-11-30 8,512.80 8,517.32 8,345.63 8,425.15 0.0M
2021-11-29 8,523.34 8,619.24 8,449.20 8,483.35 0.0M
2021-11-26 8,696.49 8,702.17 8,553.91 8,560.02 0.0M
2021-11-25 8,756.47 8,800.55 8,707.52 8,789.27 0.0M
2021-11-24 8,798.22 8,828.14 8,738.19 8,770.40 0.0M
2021-11-23 8,799.06 8,843.93 8,774.51 8,798.21 0.0M
2021-11-22 8,911.14 8,921.37 8,845.47 8,873.18 0.0M
2021-11-19 8,832.34 8,909.16 8,815.10 8,899.03 0.0M
2021-11-18 8,956.08 8,962.18 8,905.34 8,930.34 0.0M
2021-11-17 8,960.62 9,017.36 8,931.27 9,017.36 0.0M
2021-11-16 8,932.94 9,022.23 8,932.94 9,016.96 0.0M
2021-11-15 8,963.13 8,979.60 8,891.54 8,933.90 0.0M
2021-11-12 8,933.93 8,959.76 8,895.19 8,934.67 0.0M
2021-11-11 8,773.86 8,918.10 8,761.13 8,908.73 0.0M
2021-11-10 8,718.50 8,824.58 8,633.64 8,817.48 0.0M
2021-11-09 8,772.35 8,777.02 8,694.69 8,738.66 0.0M
2021-11-08 8,696.72 8,734.54 8,648.80 8,716.41 0.0M
2021-11-05 8,759.69 8,803.79 8,687.43 8,728.49 0.0M
2021-11-04 8,808.93 8,825.61 8,764.16 8,821.61 0.0M
2021-11-03 8,742.24 8,784.09 8,677.38 8,748.08 0.0M
2021-11-02 8,889.68 8,895.51 8,721.31 8,747.92 0.0M
2021-11-01 8,742.90 8,781.85 8,706.26 8,769.38 0.0M
2021-10-29 8,819.30 8,860.49 8,770.28 8,801.73 0.0M
2021-10-28 8,857.17 8,909.89 8,788.36 8,844.62 0.0M
2021-10-27 8,718.30 8,860.92 8,658.46 8,847.74 0.0M
2021-10-26 8,873.42 8,877.94 8,790.27 8,855.42 0.0M
2021-10-25 8,802.93 8,882.45 8,768.83 8,846.01 0.0M
2021-10-22 8,962.96 8,963.78 8,832.57 8,864.90 0.0M
2021-10-21 8,833.14 8,932.37 8,805.69 8,880.73 0.0M
2021-10-20 8,940.43 8,977.55 8,809.86 8,849.64 0.0M
2021-10-19 8,784.73 8,843.98 8,777.75 8,843.98 0.0M
2021-10-18 8,796.91 8,805.58 8,696.91 8,784.92 0.0M
2021-10-15 8,724.19 8,789.52 8,675.69 8,776.64 0.0M
2021-10-12 8,679.75 8,782.71 8,633.05 8,682.00 0.0M
2021-10-11 8,714.10 8,792.04 8,691.44 8,726.39 0.0M
2021-10-08 8,680.56 8,682.66 8,561.60 8,639.20 0.0M
2021-10-07 8,493.30 8,619.52 8,489.16 8,607.39 0.0M
2021-10-06 8,484.37 8,501.49 8,350.49 8,386.59 0.0M
2021-10-05 8,358.00 8,477.50 8,321.41 8,455.88 0.0M
2021-10-04 8,470.10 8,525.57 8,410.54 8,453.50 0.0M
2021-09-30 8,527.37 8,605.18 8,476.67 8,570.47 0.0M
2021-09-29 8,379.59 8,587.40 8,362.28 8,582.61 0.0M
2021-09-28 8,454.00 8,607.72 8,427.92 8,538.39 0.0M
2021-09-27 8,458.12 8,515.65 8,370.06 8,398.01 0.0M
2021-09-24 8,507.01 8,560.00 8,365.40 8,409.92 0.0M
2021-09-23 8,573.30 8,626.86 8,460.66 8,507.56 0.0M
2021-09-21 8,318.43 8,449.69 8,282.83 8,420.08 0.0M
2021-09-20 8,531.21 8,535.00 8,303.65 8,407.53 0.0M
2021-09-17 8,506.44 8,615.97 8,450.94 8,615.97 0.0M
2021-09-16 8,589.89 8,599.72 8,464.09 8,520.35 0.0M
2021-09-15 8,633.54 8,690.40 8,578.50 8,592.58 0.0M
2021-09-14 8,788.85 8,803.71 8,572.79 8,663.24 0.0M
2021-09-13 8,608.57 8,764.10 8,572.60 8,764.10 0.0M
2021-09-10 8,738.82 8,879.24 8,709.32 8,762.36 0.0M
2021-09-09 8,599.09 8,695.05 8,448.51 8,672.29 0.0M
2021-09-08 8,768.25 8,818.05 8,673.82 8,718.34 0.0M
2021-09-07 8,804.39 8,899.13 8,704.84 8,734.95 0.0M
2021-09-06 8,677.92 8,784.41 8,677.92 8,780.82 0.0M
2021-09-03 8,642.18 8,764.32 8,604.23 8,702.46 0.0M
2021-09-02 8,805.08 8,847.07 8,614.08 8,665.89 0.0M
2021-09-01 8,616.73 8,726.24 8,607.53 8,684.83 0.0M
2021-08-31 8,554.29 8,654.04 8,464.37 8,654.01 0.0M
2021-08-30 8,537.74 8,562.74 8,459.15 8,555.26 0.0M
2021-08-27 8,498.79 8,624.19 8,476.64 8,518.16 0.0M
2021-08-26 8,620.34 8,635.56 8,441.36 8,498.64 0.0M
2021-08-25 8,731.44 8,758.53 8,574.52 8,626.78 0.0M
2021-08-24 8,506.84 8,636.39 8,471.90 8,636.39 0.0M
2021-08-23 8,408.88 8,534.93 8,345.10 8,370.30 0.0M
2021-08-20 8,423.10 8,442.00 8,205.26 8,297.50 0.0M
2021-08-19 8,645.31 8,680.83 8,415.45 8,458.56 0.0M
2021-08-18 8,614.13 8,716.17 8,573.36 8,663.08 0.0M
2021-08-17 8,696.29 8,763.45 8,530.08 8,582.85 0.0M
2021-08-16 8,817.17 8,839.01 8,716.26 8,747.50 0.0M
2021-08-13 8,813.20 8,862.95 8,768.35 8,823.05 0.0M
2021-08-12 8,887.05 8,911.53 8,824.79 8,869.28 0.0M
2021-08-11 8,858.00 8,938.69 8,834.01 8,895.56 0.0M
2021-08-10 8,793.88 8,860.30 8,724.35 8,854.75 0.0M
2021-08-09 8,596.06 8,788.31 8,596.06 8,731.17 0.0M
2021-08-06 8,692.31 8,720.47 8,632.33 8,696.60 0.0M
2021-08-05 8,740.43 8,809.45 8,677.75 8,698.38 0.0M
2021-08-04 8,674.99 8,822.20 8,636.09 8,767.50 0.0M
2021-08-03 8,726.37 8,726.37 8,576.77 8,704.03 0.0M
2021-08-02 8,652.52 8,716.63 8,541.35 8,708.04 0.0M
2021-07-30 8,630.88 8,673.06 8,522.31 8,623.20 0.0M
2021-07-29 8,696.01 8,765.73 8,600.42 8,745.14 0.0M
2021-07-28 8,420.99 8,447.21 8,208.17 8,424.16 0.0M
2021-07-27 8,626.64 8,707.02 8,100.76 8,246.28 0.0M
2021-07-26 8,918.98 8,945.61 8,679.73 8,688.06 0.0M
2021-07-23 9,306.62 9,306.62 9,110.88 9,137.42 0.0M
2021-07-22 9,206.13 9,298.66 9,205.47 9,292.08 0.0M
2021-07-21 9,221.00 9,227.63 9,060.20 9,129.03 0.0M
2021-07-20 9,212.19 9,264.10 9,099.67 9,160.19 0.0M
2021-07-19 9,315.22 9,315.37 9,205.91 9,246.56 0.0M
2021-07-16 9,437.89 9,489.14 9,395.82 9,424.32 0.0M
2021-07-15 9,339.85 9,489.65 9,324.50 9,442.26 0.0M
2021-07-14 9,382.13 9,382.13 9,308.40 9,342.70 0.0M
2021-07-13 9,279.36 9,427.51 9,248.44 9,383.56 0.0M
2021-07-12 9,321.70 9,321.70 9,200.09 9,229.81 0.0M
2021-07-09 9,072.44 9,201.48 8,986.08 9,172.88 0.0M
2021-07-08 9,367.05 9,371.75 9,098.54 9,114.52 0.0M
2021-07-07 9,372.22 9,416.40 9,348.86 9,408.18 0.0M
2021-07-06 9,456.44 9,486.84 9,394.50 9,467.90 0.0M
2021-07-05 9,524.62 9,566.80 9,446.64 9,466.59 0.0M
2021-07-02 9,737.00 9,737.00 9,551.85 9,574.99 0.0M
2021-06-30 9,843.67 9,843.67 9,747.78 9,758.46 0.0M
2021-06-29 9,862.57 9,872.45 9,778.24 9,811.90 0.0M
2021-06-28 9,846.98 9,851.70 9,821.05 9,842.75 0.0M
2021-06-25 9,740.62 9,830.32 9,735.70 9,819.11 0.0M
2021-06-24 9,713.61 9,723.34 9,670.03 9,697.06 0.0M
2021-06-23 9,579.48 9,690.27 9,561.62 9,682.69 0.0M
2021-06-22 9,596.67 9,596.67 9,514.32 9,515.23 0.0M
2021-06-21 9,573.63 9,615.90 9,521.09 9,575.31 0.0M
2021-06-18 9,636.53 9,678.02 9,603.78 9,645.15 0.0M
2021-06-17 9,517.81 9,603.89 9,502.38 9,603.89 0.0M
2021-06-16 9,628.37 9,638.40 9,557.05 9,569.62 0.0M
2021-06-15 9,724.05 9,724.05 9,569.77 9,652.78 0.0M
2021-06-11 9,708.60 9,709.94 9,654.42 9,690.06 0.0M
2021-06-10 9,648.34 9,701.65 9,632.25 9,663.02 0.0M
2021-06-09 9,638.42 9,672.15 9,623.95 9,642.41 0.0M
2021-06-08 9,685.83 9,705.71 9,608.91 9,652.61 0.0M
2021-06-07 9,693.93 9,693.93 9,612.58 9,648.52 0.0M
2021-06-04 9,639.17 9,705.35 9,627.54 9,677.86 0.0M
2021-06-03 9,734.68 9,766.41 9,654.22 9,674.92 0.0M
2021-06-02 9,741.37 9,773.81 9,683.47 9,723.64 0.0M
2021-06-01 9,688.18 9,753.47 9,648.48 9,731.95 0.0M
2021-05-31 9,652.65 9,708.10 9,610.51 9,701.76 0.0M
2021-05-28 9,684.91 9,740.11 9,609.11 9,634.23 0.0M
2021-05-27 9,644.87 9,679.09 9,616.44 9,678.20 0.0M
2021-05-26 9,658.48 9,686.13 9,623.68 9,662.95 0.0M
2021-05-25 9,495.34 9,608.37 9,476.73 9,606.00 0.0M
2021-05-24 9,458.48 9,496.18 9,399.04 9,474.89 0.0M
2021-05-21 9,528.63 9,547.41 9,467.36 9,523.36 0.0M
2021-05-20 9,407.15 9,479.53 9,395.99 9,469.02 0.0M
2021-05-18 9,422.99 9,475.54 9,422.99 9,475.31 0.0M
2021-05-17 9,292.38 9,360.97 9,287.90 9,344.07 0.0M
2021-05-14 9,227.50 9,271.65 9,146.01 9,254.80 0.0M
2021-05-13 9,238.29 9,311.62 9,195.22 9,195.22 0.0M
2021-05-12 9,334.32 9,380.38 9,287.25 9,380.38 0.0M
2021-05-11 9,276.65 9,308.61 9,206.88 9,272.71 0.0M
2021-05-10 9,520.52 9,550.66 9,416.51 9,456.74 0.0M
2021-05-07 9,565.73 9,583.86 9,463.11 9,488.70 0.0M
2021-05-06 9,565.84 9,585.33 9,468.13 9,527.29 0.0M
2021-05-05 9,484.45 9,578.00 9,468.21 9,496.59 0.0M
2021-05-04 9,505.80 9,539.11 9,469.99 9,531.16 0.0M
2021-05-03 9,552.96 9,552.96 9,454.11 9,487.81 0.0M
2021-04-30 9,642.47 9,657.85 9,541.04 9,553.17 0.0M
2021-04-29 9,693.34 9,717.94 9,657.04 9,684.35 0.0M
2021-04-28 9,613.21 9,647.98 9,596.66 9,647.38 0.0M
2021-04-27 9,586.60 9,642.32 9,548.84 9,612.99 0.0M
2021-04-26 9,676.74 9,676.74 9,581.92 9,599.72 0.0M
2021-04-23 9,576.39 9,639.27 9,546.15 9,636.99 0.0M
2021-04-22 9,563.79 9,566.48 9,499.19 9,551.35 0.0M
2021-04-21 9,485.08 9,542.71 9,462.33 9,494.06 0.0M
2021-04-20 9,543.26 9,625.62 9,542.43 9,610.81 0.0M
2021-04-19 9,523.68 9,622.10 9,495.88 9,606.50 0.0M
2021-04-16 9,489.57 9,570.51 9,472.78 9,549.21 0.0M
2021-04-15 9,505.87 9,529.46 9,404.72 9,482.13 0.0M
2021-04-14 9,521.53 9,556.53 9,496.85 9,530.64 0.0M
2021-04-13 9,489.94 9,538.29 9,424.17 9,436.29 0.0M
2021-04-12 9,519.80 9,533.01 9,406.93 9,452.31 0.0M
2021-04-09 9,579.49 9,582.74 9,472.63 9,514.07 0.0M
2021-04-08 9,530.19 9,585.11 9,506.92 9,551.81 0.0M
2021-04-07 9,604.30 9,606.75 9,513.09 9,551.02 0.0M
2021-04-01 9,523.39 9,594.65 9,465.53 9,594.65 0.0M
2021-03-31 9,524.05 9,525.73 9,421.37 9,463.00 0.0M
2021-03-30 9,487.09 9,523.37 9,420.28 9,480.36 0.0M
2021-03-29 9,419.17 9,474.51 9,331.23 9,411.60 0.0M
2021-03-26 9,295.05 9,465.08 9,278.49 9,431.49 0.0M
2021-03-25 9,175.57 9,283.17 9,124.80 9,241.57 0.0M
2021-03-24 9,536.15 9,550.60 9,283.74 9,329.06 0.0M
2021-03-23 9,762.48 9,763.49 9,498.11 9,551.17 0.0M
2021-03-22 9,673.03 9,789.63 9,673.03 9,711.62 0.0M
2021-03-19 9,692.31 9,767.14 9,597.52 9,686.86 0.0M
2021-03-18 9,846.41 9,899.97 9,802.13 9,818.91 0.0M
2021-03-17 9,683.52 9,779.66 9,637.65 9,733.95 0.0M
2021-03-16 9,672.27 9,735.16 9,638.05 9,701.06 0.0M
2021-03-15 9,655.63 9,695.99 9,500.51 9,555.38 0.0M
2021-03-12 9,759.60 9,771.86 9,551.80 9,566.45 0.0M
2021-03-11 9,524.97 9,687.91 9,524.97 9,681.25 0.0M
2021-03-10 9,567.60 9,567.60 9,423.82 9,476.71 0.0M
2021-03-09 9,453.27 9,540.64 9,315.38 9,402.29 0.0M
2021-03-08 9,723.43 9,738.37 9,410.37 9,432.09 0.0M
2021-03-05 9,489.81 9,716.74 9,459.22 9,635.47 0.0M
2021-03-04 9,740.67 9,786.99 9,641.45 9,645.24 0.0M
2021-03-03 9,687.60 9,859.62 9,670.73 9,855.70 0.0M
2021-03-02 9,825.52 9,861.13 9,631.30 9,672.57 0.0M
2021-03-01 9,740.41 9,747.89 9,645.31 9,730.49 0.0M
2021-02-26 9,633.65 9,751.83 9,561.48 9,561.48 0.0M
2021-02-25 10,014.99 10,023.88 9,830.78 9,845.52 0.0M
2021-02-24 9,820.88 9,918.92 9,660.10 9,860.54 0.0M
2021-02-23 9,699.35 9,880.47 9,672.53 9,789.35 0.0M
2021-02-22 10,048.14 10,049.88 9,774.47 9,775.52 0.0M
2021-02-19 9,960.29 9,993.87 9,668.23 9,960.29 0.0M
2021-02-18 10,006.61 10,026.26 9,823.29 9,830.89 0.0M
2021-02-17 9,822.68 10,018.76 9,801.38 9,993.12 0.0M
2021-02-16 10,081.18 10,091.22 9,810.64 9,883.45 0.0M
2021-02-11 9,800.15 9,912.08 9,758.87 9,907.16 0.0M
2021-02-10 9,938.72 10,023.71 9,846.25 9,846.25 0.0M
2021-02-09 9,812.70 9,892.19 9,757.05 9,832.82 0.0M
2021-02-08 9,832.49 9,853.80 9,760.61 9,791.42 0.0M
2021-02-05 9,804.94 9,842.65 9,732.84 9,749.20 0.0M
2021-02-04 9,701.06 9,789.71 9,630.67 9,751.09 0.0M
2021-02-03 9,719.05 9,806.69 9,660.99 9,772.19 0.0M
2021-02-02 9,831.38 9,872.35 9,695.35 9,730.73 0.0M
2021-02-01 9,577.34 9,693.62 9,557.56 9,669.30 0.0M
2021-01-29 9,678.21 9,692.99 9,515.70 9,530.22 0.0M
2021-01-28 9,483.01 9,660.76 9,418.10 9,571.19 0.0M
2021-01-27 9,505.06 9,703.51 9,337.27 9,614.73 0.0M
2021-01-26 9,551.19 9,628.43 9,397.14 9,423.42 0.0M
2021-01-25 9,553.51 9,760.62 9,548.73 9,662.83 0.0M
2021-01-22 9,648.34 9,655.37 9,467.74 9,481.25 0.0M
2021-01-21 9,693.06 9,729.46 9,627.00 9,672.72 0.0M
2021-01-20 9,910.56 9,942.84 9,589.16 9,681.67 0.0M
2021-01-19 9,694.74 9,911.13 9,694.74 9,821.64 0.0M
2021-01-18 9,658.52 9,775.35 9,633.01 9,715.24 0.0M
2021-01-15 9,638.40 9,728.70 9,562.14 9,722.47 0.0M
2021-01-14 9,629.28 9,683.03 9,592.23 9,669.76 0.0M
2021-01-13 9,770.74 9,807.40 9,577.68 9,628.87 0.0M
2021-01-12 9,567.29 9,730.75 9,557.12 9,730.75 0.0M
2021-01-11 9,569.26 9,631.83 9,476.66 9,587.88 0.0M
2021-01-08 9,534.33 9,663.37 9,511.41 9,559.92 0.0M
2021-01-07 9,519.89 9,554.47 9,474.51 9,500.47 0.0M
2021-01-06 9,551.08 9,589.67 9,468.03 9,582.44 0.0M
2021-01-05 9,453.90 9,533.07 9,436.46 9,524.93 0.0M
2021-01-04 9,464.78 9,515.06 9,436.88 9,494.08 0.0M