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
2023-12-29 7,351.38 7,376.31 7,304.16 7,356.09 0.0M
2023-12-28 7,140.16 7,371.88 7,140.16 7,341.11 0.0M
2023-12-27 7,078.03 7,157.05 7,042.28 7,134.72 0.0M
2023-12-22 7,184.58 7,247.54 6,957.46 6,988.65 0.0M
2023-12-21 7,071.04 7,164.15 7,064.54 7,151.54 0.0M
2023-12-20 7,187.00 7,201.54 7,113.62 7,141.03 0.0M
2023-12-19 7,116.47 7,143.45 7,061.25 7,103.91 0.0M
2023-12-18 7,164.27 7,187.68 7,120.96 7,149.27 0.0M
2023-12-15 7,161.88 7,273.55 7,153.84 7,210.28 0.0M
2023-12-14 7,134.24 7,163.63 7,034.00 7,068.00 0.0M
2023-12-13 7,063.91 7,067.97 7,003.26 7,040.48 0.0M
2023-12-12 7,012.17 7,126.59 7,000.40 7,101.03 0.0M
2023-12-11 6,975.51 7,044.30 6,905.39 7,009.43 0.0M
2023-12-08 7,103.65 7,132.77 7,036.93 7,077.70 0.0M
2023-12-07 7,074.36 7,102.84 7,013.83 7,089.96 0.0M
2023-12-06 7,048.97 7,174.96 7,038.17 7,133.36 0.0M
2023-12-05 7,152.19 7,152.19 7,031.88 7,070.67 0.0M
2023-12-04 7,236.67 7,240.19 7,146.89 7,156.78 0.0M
2023-12-01 7,245.99 7,264.03 7,195.45 7,196.72 0.0M
2023-11-30 7,221.35 7,282.43 7,184.96 7,263.90 0.0M
2023-11-29 7,368.92 7,378.43 7,179.41 7,223.00 0.0M
2023-11-28 7,385.18 7,416.61 7,352.92 7,379.67 0.0M
2023-11-27 7,423.26 7,423.26 7,338.90 7,392.80 0.0M
2023-11-24 7,401.48 7,419.87 7,353.33 7,390.23 0.0M
2023-11-23 7,379.12 7,479.07 7,359.02 7,473.22 0.0M
2023-11-22 7,348.64 7,392.60 7,334.65 7,384.87 0.0M
2023-11-21 7,387.60 7,414.66 7,290.28 7,354.88 0.0M
2023-11-20 7,356.60 7,407.46 7,303.15 7,368.13 0.0M
2023-11-17 7,318.50 7,338.29 7,260.98 7,282.65 0.0M
2023-11-16 7,351.09 7,388.72 7,276.23 7,352.44 0.0M
2023-11-15 7,463.07 7,467.50 7,309.72 7,402.73 0.0M
2023-11-14 7,293.92 7,323.20 7,252.94 7,264.12 0.0M
2023-11-13 7,257.74 7,278.46 7,189.30 7,272.26 0.0M
2023-11-10 7,250.56 7,251.74 7,198.39 7,208.61 0.0M
2023-11-09 7,281.22 7,315.61 7,241.39 7,298.52 0.0M
2023-11-08 7,281.64 7,332.43 7,250.59 7,274.50 0.0M
2023-11-07 7,244.74 7,347.03 7,234.44 7,292.12 0.0M
2023-11-06 7,388.32 7,411.67 7,283.60 7,316.88 0.0M
2023-11-03 7,203.67 7,279.51 7,173.32 7,263.83 0.0M
2023-11-02 7,170.43 7,224.88 7,150.22 7,159.28 0.0M
2023-11-01 7,121.69 7,147.72 7,080.16 7,125.87 0.0M
2023-10-31 7,164.12 7,164.12 7,083.69 7,109.95 0.0M
2023-10-30 7,101.71 7,164.77 7,083.76 7,160.32 0.0M
2023-10-27 7,061.56 7,161.91 7,025.80 7,145.52 0.0M
2023-10-26 7,003.14 7,050.88 6,956.82 7,016.43 0.0M
2023-10-25 7,100.10 7,111.77 6,963.28 6,998.91 0.0M
2023-10-24 6,983.91 7,001.22 6,902.44 6,944.15 0.0M
2023-10-20 7,007.86 7,047.41 6,979.24 6,997.40 0.0M
2023-10-19 7,085.34 7,095.04 7,031.66 7,031.66 0.0M
2023-10-18 7,094.20 7,140.82 7,076.92 7,117.50 0.0M
2023-10-17 7,107.44 7,131.57 7,067.69 7,107.73 0.0M
2023-10-16 7,093.99 7,110.37 7,026.82 7,084.03 0.0M
2023-10-13 7,113.45 7,135.58 7,075.69 7,086.50 0.0M
2023-10-12 7,227.17 7,255.35 7,112.86 7,144.72 0.0M
2023-10-11 7,083.39 7,118.69 7,050.56 7,087.69 0.0M
2023-10-10 7,048.40 7,094.20 7,006.77 7,006.77 0.0M
2023-10-09 6,993.52 7,036.43 6,945.06 7,002.91 0.0M
2023-10-06 7,004.21 7,023.39 6,961.47 6,980.09 0.0M
2023-10-05 6,919.53 6,967.24 6,915.12 6,922.04 0.0M
2023-10-04 6,890.15 6,938.58 6,860.34 6,909.67 0.0M
2023-10-03 7,006.40 7,006.40 6,921.54 6,958.08 0.0M
2023-09-29 7,000.27 7,104.60 6,993.98 7,055.57 0.0M
2023-09-28 7,087.05 7,087.05 6,971.36 6,978.96 0.0M
2023-09-27 7,057.18 7,116.81 7,045.60 7,070.15 0.0M
2023-09-26 7,126.37 7,126.37 6,988.17 7,023.47 0.0M
2023-09-25 7,214.95 7,215.52 7,132.38 7,134.71 0.0M
2023-09-22 7,068.30 7,268.39 7,060.15 7,257.45 0.0M
2023-09-21 7,141.41 7,163.37 7,077.25 7,094.78 0.0M
2023-09-20 7,181.99 7,220.38 7,162.83 7,174.53 0.0M
2023-09-19 7,183.01 7,225.90 7,152.95 7,221.03 0.0M
2023-09-18 7,212.56 7,268.10 7,168.24 7,188.27 0.0M
2023-09-15 7,267.21 7,305.90 7,208.30 7,262.66 0.0M
2023-09-14 7,217.93 7,251.20 7,171.63 7,223.72 0.0M
2023-09-13 7,236.34 7,243.48 7,166.35 7,182.45 0.0M
2023-09-12 7,183.52 7,231.91 7,152.04 7,195.81 0.0M
2023-09-11 7,155.15 7,238.55 7,126.72 7,207.48 0.0M
2023-09-07 7,234.18 7,238.49 7,190.41 7,201.54 0.0M
2023-09-06 7,231.69 7,268.03 7,182.52 7,243.20 0.0M
2023-09-05 7,219.96 7,279.47 7,208.41 7,229.35 0.0M
2023-09-04 7,245.89 7,318.12 7,236.24 7,285.84 0.0M
2023-08-31 7,186.47 7,225.18 7,130.08 7,165.39 0.0M
2023-08-30 7,282.01 7,291.68 7,143.56 7,171.28 0.0M
2023-08-29 7,095.08 7,237.70 7,090.56 7,203.84 0.0M
2023-08-28 7,241.95 7,241.95 7,037.90 7,045.25 0.0M
2023-08-25 6,986.75 7,047.75 6,964.10 6,964.10 0.0M
2023-08-24 6,961.45 7,096.42 6,938.14 7,068.63 0.0M
2023-08-23 6,879.05 6,964.38 6,842.48 6,898.65 0.0M
2023-08-22 6,867.22 6,950.41 6,770.17 6,875.52 0.0M
2023-08-21 6,838.11 6,914.97 6,782.96 6,798.88 0.0M
2023-08-18 7,045.64 7,088.76 6,922.63 6,927.86 0.0M
2023-08-17 6,944.01 7,114.94 6,906.38 7,082.77 0.0M
2023-08-16 7,087.05 7,122.30 7,047.56 7,063.07 0.0M
2023-08-15 7,198.83 7,219.18 7,131.65 7,159.64 0.0M
2023-08-14 7,164.66 7,227.90 7,121.56 7,215.32 0.0M
2023-08-11 7,420.48 7,420.48 7,307.11 7,326.75 0.0M
2023-08-10 7,333.98 7,418.07 7,315.60 7,393.98 0.0M
2023-08-09 7,322.96 7,382.94 7,302.21 7,382.34 0.0M
2023-08-08 7,408.29 7,413.33 7,326.68 7,353.60 0.0M
2023-08-07 7,413.06 7,478.04 7,382.13 7,462.51 0.0M
2023-08-04 7,483.70 7,540.29 7,400.40 7,445.89 0.0M
2023-08-03 7,385.39 7,441.00 7,347.38 7,381.13 0.0M
2023-08-02 7,478.33 7,530.74 7,361.31 7,389.26 0.0M
2023-08-01 7,555.59 7,601.60 7,457.55 7,496.58 0.0M
2023-07-31 7,630.29 7,633.35 7,467.49 7,504.24 0.0M
2023-07-28 7,292.48 7,464.97 7,286.92 7,443.51 0.0M
2023-07-27 7,430.54 7,461.73 7,352.06 7,377.83 0.0M
2023-07-26 7,262.83 7,360.70 7,261.18 7,336.36 0.0M
2023-07-25 7,297.98 7,352.07 7,256.58 7,333.06 0.0M
2023-07-24 7,156.17 7,209.46 7,074.46 7,106.76 0.0M
2023-07-21 7,182.73 7,246.52 7,161.02 7,224.69 0.0M
2023-07-20 7,214.06 7,279.96 7,157.04 7,171.41 0.0M
2023-07-19 7,131.80 7,196.23 7,097.12 7,187.11 0.0M
2023-07-18 7,204.10 7,222.93 7,150.92 7,189.55 0.0M
2023-07-14 7,270.21 7,283.72 7,218.49 7,268.83 0.0M
2023-07-13 7,230.87 7,261.96 7,203.58 7,239.33 0.0M
2023-07-12 7,118.78 7,165.91 7,100.89 7,141.73 0.0M
2023-07-11 7,083.32 7,118.14 7,040.12 7,077.96 0.0M
2023-07-10 7,094.22 7,097.77 6,990.87 7,013.65 0.0M
2023-07-07 6,999.25 7,030.58 6,942.14 6,972.48 0.0M
2023-07-06 7,123.78 7,160.06 7,006.81 7,028.32 0.0M
2023-07-05 7,189.29 7,210.18 7,123.70 7,136.56 0.0M
2023-07-04 7,163.77 7,224.87 7,150.38 7,195.22 0.0M
2023-07-03 7,113.75 7,204.31 7,108.10 7,174.61 0.0M
2023-06-30 7,047.21 7,106.08 7,040.04 7,070.58 0.0M
2023-06-29 7,087.06 7,092.17 6,971.13 7,066.51 0.0M
2023-06-28 7,036.29 7,114.63 7,011.98 7,094.13 0.0M
2023-06-27 7,030.04 7,133.88 7,023.57 7,056.45 0.0M
2023-06-26 7,014.89 7,091.50 6,976.47 7,024.57 0.0M
2023-06-23 7,010.55 7,060.94 6,919.46 7,015.00 0.0M
2023-06-21 6,912.75 7,059.98 6,909.88 7,015.65 0.0M
2023-06-20 6,928.93 7,034.62 6,783.07 7,029.51 0.0M
2023-06-19 6,991.79 7,008.91 6,877.84 6,958.94 0.0M
2023-06-16 7,076.59 7,124.95 7,022.08 7,022.08 0.0M
2023-06-15 7,003.09 7,085.38 6,969.22 7,032.76 0.0M
2023-06-14 7,001.91 7,048.40 6,956.37 7,011.72 0.0M
2023-06-13 6,970.91 7,031.68 6,952.58 7,013.93 0.0M
2023-06-12 7,001.58 7,019.15 6,937.26 6,998.75 0.0M
2023-06-09 7,024.78 7,039.27 6,964.04 7,000.31 0.0M
2023-06-08 6,947.40 7,033.07 6,916.46 6,980.87 0.0M
2023-06-07 7,057.12 7,078.12 6,919.86 6,952.10 0.0M
2023-06-06 6,912.61 6,978.07 6,866.55 6,938.88 0.0M
2023-06-05 6,900.53 6,958.60 6,864.77 6,918.69 0.0M
2023-06-02 6,834.24 6,916.14 6,810.42 6,890.30 0.0M
2023-06-01 6,718.02 6,798.41 6,706.90 6,725.36 0.0M
2023-05-31 6,762.77 6,762.77 6,659.44 6,719.47 0.0M
2023-05-30 6,791.18 6,828.47 6,702.15 6,805.40 0.0M
2023-05-29 6,887.42 6,899.43 6,756.62 6,768.59 0.0M
2023-05-25 6,921.45 6,948.44 6,808.56 6,855.35 0.0M
2023-05-24 7,048.78 7,071.03 6,971.50 7,002.01 0.0M
2023-05-23 7,175.98 7,212.11 7,084.52 7,104.31 0.0M
2023-05-22 7,095.27 7,197.91 7,067.09 7,147.16 0.0M
2023-05-19 7,078.23 7,118.15 7,042.39 7,073.84 0.0M
2023-05-18 7,136.36 7,187.60 7,107.11 7,141.96 0.0M
2023-05-17 7,128.31 7,142.01 7,027.15 7,092.00 0.0M
2023-05-16 7,220.39 7,231.34 7,090.36 7,126.31 0.0M
2023-05-15 7,100.73 7,202.66 7,056.03 7,150.88 0.0M
2023-05-12 7,121.46 7,149.26 7,063.80 7,089.84 0.0M
2023-05-11 7,108.48 7,124.32 7,053.64 7,094.77 0.0M
2023-05-10 7,100.46 7,114.32 7,039.52 7,079.76 0.0M
2023-05-09 7,127.36 7,182.27 7,019.04 7,095.88 0.0M
2023-05-08 7,141.15 7,167.34 7,083.17 7,149.47 0.0M
2023-05-05 7,116.47 7,139.85 7,041.61 7,105.20 0.0M
2023-05-04 7,023.80 7,100.53 7,015.90 7,057.66 0.0M
2023-05-03 7,004.78 7,004.78 6,934.20 6,999.85 0.0M
2023-05-02 7,097.09 7,130.09 7,006.24 7,053.78 0.0M
2023-04-28 7,063.23 7,141.45 7,014.39 7,052.63 0.0M
2023-04-27 6,965.33 7,046.73 6,951.20 7,031.27 0.0M
2023-04-26 6,917.13 7,066.33 6,917.13 7,008.09 0.0M
2023-04-25 7,061.92 7,061.92 6,911.85 6,952.23 0.0M
2023-04-24 7,121.20 7,149.31 7,003.67 7,087.87 0.0M
2023-04-21 7,195.59 7,217.97 7,074.46 7,114.26 0.0M
2023-04-20 7,205.70 7,239.96 7,185.30 7,215.48 0.0M
2023-04-19 7,266.92 7,266.92 7,186.20 7,205.71 0.0M
2023-04-18 7,264.02 7,294.32 7,239.60 7,262.48 0.0M
2023-04-17 7,163.34 7,306.21 7,155.34 7,274.33 0.0M
2023-04-14 7,176.70 7,201.95 7,143.69 7,191.37 0.0M
2023-04-13 7,035.21 7,152.45 7,021.57 7,151.40 0.0M
2023-04-12 7,172.25 7,189.72 7,110.71 7,130.38 0.0M
2023-04-11 7,163.21 7,266.17 7,117.18 7,170.27 0.0M
2023-04-06 7,071.87 7,145.06 7,054.39 7,133.07 0.0M
2023-04-04 7,115.93 7,119.44 7,064.27 7,098.75 0.0M
2023-04-03 7,149.09 7,161.84 7,095.80 7,125.23 0.0M
2023-03-31 7,141.18 7,186.63 7,091.14 7,119.35 0.0M
2023-03-30 7,072.07 7,106.52 6,974.57 7,095.98 0.0M
2023-03-29 7,235.99 7,238.40 6,985.18 7,030.11 0.0M
2023-03-28 6,968.92 7,001.12 6,925.53 6,984.78 0.0M
2023-03-27 6,961.32 7,020.25 6,883.82 6,913.29 0.0M
2023-03-24 6,924.42 7,031.66 6,907.10 6,951.22 0.0M
2023-03-23 6,866.25 7,001.38 6,865.83 6,976.06 0.0M
2023-03-22 6,853.15 6,915.22 6,851.44 6,868.46 0.0M
2023-03-21 6,761.47 6,808.54 6,714.03 6,796.84 0.0M
2023-03-20 6,789.70 6,813.67 6,673.23 6,725.30 0.0M
2023-03-17 6,785.94 6,845.64 6,749.70 6,809.36 0.0M
2023-03-16 6,701.57 6,778.78 6,687.96 6,718.81 0.0M
2023-03-15 6,757.46 6,803.09 6,730.63 6,762.27 0.0M
2023-03-14 6,732.16 6,785.05 6,630.88 6,659.51 0.0M
2023-03-13 6,719.99 6,802.67 6,701.15 6,774.21 0.0M
2023-03-10 6,713.66 6,747.51 6,655.15 6,674.10 0.0M
2023-03-09 6,847.31 6,883.20 6,792.96 6,811.38 0.0M
2023-03-08 6,875.94 6,888.67 6,804.07 6,835.06 0.0M
2023-03-07 6,920.36 7,071.45 6,808.15 6,926.25 0.0M
2023-03-06 6,949.28 6,965.01 6,828.85 6,927.53 0.0M
2023-03-03 6,903.39 6,962.57 6,860.76 6,907.70 0.0M
2023-03-02 6,813.68 6,901.59 6,766.94 6,849.51 0.0M
2023-03-01 6,762.37 6,971.60 6,758.61 6,874.82 0.0M
2023-02-28 6,782.32 6,826.15 6,719.71 6,726.94 0.0M
2023-02-27 6,764.42 6,845.61 6,733.61 6,771.83 0.0M
2023-02-24 6,913.56 6,913.56 6,804.55 6,804.55 0.0M
2023-02-23 6,917.55 7,039.45 6,916.02 6,963.43 0.0M
2023-02-22 6,988.87 7,026.73 6,925.31 6,935.83 0.0M
2023-02-21 7,148.36 7,188.15 7,023.88 7,028.53 0.0M
2023-02-20 7,085.45 7,200.44 7,047.53 7,165.46 0.0M
2023-02-17 7,189.80 7,215.87 7,086.73 7,092.69 0.0M
2023-02-16 7,156.43 7,290.35 7,131.10 7,183.74 0.0M
2023-02-15 7,203.57 7,210.80 7,071.38 7,113.88 0.0M
2023-02-14 7,232.90 7,237.91 7,184.85 7,192.34 0.0M
2023-02-13 7,119.61 7,241.69 7,089.55 7,214.71 0.0M
2023-02-10 7,311.14 7,311.14 7,181.85 7,194.14 0.0M
2023-02-09 7,214.06 7,338.61 7,214.06 7,331.74 0.0M
2023-02-08 7,261.23 7,312.31 7,198.78 7,243.98 0.0M
2023-02-07 7,274.98 7,329.30 7,246.63 7,263.23 0.0M
2023-02-06 7,241.47 7,267.28 7,183.22 7,227.82 0.0M
2023-02-03 7,387.16 7,400.59 7,295.19 7,347.26 0.0M
2023-02-02 7,465.51 7,494.67 7,390.64 7,413.02 0.0M
2023-02-01 7,393.76 7,455.49 7,344.60 7,431.91 0.0M
2023-01-31 7,395.40 7,433.82 7,303.71 7,350.21 0.0M
2023-01-30 7,870.52 7,870.52 7,378.79 7,378.79 0.0M
2023-01-27 7,880.39 7,924.84 7,835.41 7,924.84 0.0M
2023-01-26 7,732.11 7,850.23 7,719.11 7,850.23 0.0M
2023-01-20 7,511.98 7,612.60 7,476.41 7,601.33 0.0M
2023-01-19 7,348.16 7,455.04 7,317.39 7,410.79 0.0M
2023-01-18 7,367.87 7,461.04 7,334.49 7,441.99 0.0M
2023-01-17 7,500.54 7,544.54 7,340.33 7,412.22 0.0M
2023-01-16 7,588.75 7,608.51 7,434.68 7,504.02 0.0M
2023-01-13 7,469.18 7,565.21 7,429.69 7,549.57 0.0M
2023-01-12 7,523.19 7,561.15 7,359.79 7,461.07 0.0M
2023-01-11 7,449.65 7,561.59 7,418.01 7,460.05 0.0M
2023-01-10 7,377.86 7,417.84 7,287.09 7,407.30 0.0M
2023-01-09 7,443.12 7,525.27 7,321.52 7,379.90 0.0M
2023-01-06 7,512.72 7,518.58 7,286.14 7,332.57 0.0M
2023-01-05 7,499.56 7,566.18 7,399.01 7,439.42 0.0M
2023-01-04 7,317.40 7,358.11 7,269.92 7,320.18 0.0M
2023-01-03 7,093.43 7,332.41 7,052.93 7,268.26 0.0M