HSI 2X Short (HSI2SI)

HSI2SI
🏛️ Hongkong →
99.27
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
2024-12-31 208.58 208.58 204.90 207.41 0.0M
2024-12-30 205.97 209.18 204.56 207.68 0.0M
2024-12-27 206.55 208.06 204.47 206.41 0.0M
2024-12-24 209.99 210.05 204.60 206.02 0.0M
2024-12-23 211.38 213.50 209.34 210.52 0.0M
2024-12-20 214.34 214.44 210.48 213.84 0.0M
2024-12-19 216.09 216.48 211.04 213.08 0.0M
2024-12-18 210.20 211.99 208.69 210.63 0.0M
2024-12-17 214.62 215.85 209.20 214.14 0.0M
2024-12-16 208.89 213.49 206.76 212.05 0.0M
2024-12-13 202.98 209.05 202.98 208.19 0.0M
2024-12-12 203.55 205.42 196.77 199.81 0.0M
2024-12-11 199.73 205.76 198.20 204.67 0.0M
2024-12-10 186.66 201.56 186.66 201.52 0.0M
2024-12-09 213.97 214.75 199.05 199.46 0.0M
2024-12-06 216.63 217.64 209.41 210.95 0.0M
2024-12-05 217.31 219.73 215.93 217.70 0.0M
2024-12-04 214.15 216.44 211.96 213.71 0.0M
2024-12-03 217.16 221.58 213.07 213.56 0.0M
2024-12-02 220.33 221.58 214.69 217.87 0.0M
2024-11-29 222.33 223.11 215.18 220.57 0.0M
2024-11-28 217.58 222.99 217.58 221.79 0.0M
2024-11-27 226.43 229.40 215.16 216.54 0.0M
2024-11-26 229.53 229.53 223.80 227.05 0.0M
2024-11-25 223.51 228.32 222.49 227.17 0.0M
2024-11-22 216.67 227.23 214.49 225.13 0.0M
2024-11-21 215.90 217.93 213.32 216.88 0.0M
2024-11-20 216.34 217.38 213.50 214.55 0.0M
2024-11-19 214.59 218.53 213.28 215.39 0.0M
2024-11-18 216.83 219.68 212.60 217.26 0.0M
2024-11-15 218.86 222.73 216.47 220.61 0.0M
2024-11-14 216.26 221.24 211.28 220.32 0.0M
2024-11-13 215.26 216.61 211.69 212.04 0.0M
2024-11-12 201.96 213.15 198.38 211.48 0.0M
2024-11-11 203.23 205.23 198.62 200.08 0.0M
2024-11-08 185.80 194.78 182.96 194.36 0.0M
2024-11-07 201.22 201.52 189.59 190.23 0.0M
2024-11-06 193.96 201.72 192.74 198.53 0.0M
2024-11-05 201.57 201.57 190.02 190.02 0.0M
2024-11-04 198.19 200.88 197.24 198.53 0.0M
2024-11-01 201.10 202.60 196.30 199.53 0.0M
2024-10-31 201.34 203.26 198.57 203.26 0.0M
2024-10-30 198.10 204.07 196.31 201.98 0.0M
2024-10-29 195.32 198.52 192.24 195.87 0.0M
2024-10-28 197.90 201.04 196.42 197.77 0.0M
2024-10-25 199.11 199.11 193.98 197.78 0.0M
2024-10-24 198.07 200.45 196.02 199.68 0.0M
2024-10-23 199.15 200.64 191.01 194.57 0.0M
2024-10-22 200.88 201.92 197.05 199.60 0.0M
2024-10-21 195.28 200.99 193.14 199.96 0.0M
2024-10-18 208.26 209.26 190.61 193.72 0.0M
2024-10-17 200.84 210.81 194.55 208.76 0.0M
2024-10-16 207.35 207.62 199.26 204.51 0.0M
2024-10-15 190.74 206.74 189.86 203.79 0.0M
2024-10-14 187.44 196.82 185.33 189.82 0.0M
2024-10-10 190.73 191.92 179.60 186.75 0.0M
2024-10-09 186.49 206.76 184.13 198.54 0.0M
2024-10-08 166.15 195.43 165.41 193.13 0.0M
2024-10-07 164.81 168.18 160.46 162.57 0.0M
2024-10-04 179.34 182.39 167.63 167.71 0.0M
2024-10-03 172.00 187.97 172.00 177.68 0.0M
2024-10-02 194.11 194.11 168.37 172.55 0.0M
2024-09-30 195.98 203.72 189.69 196.82 0.0M
2024-09-27 210.77 214.76 204.13 206.62 0.0M
2024-09-26 238.20 241.41 221.63 222.38 0.0M
2024-09-25 230.51 243.99 230.51 242.53 0.0M
2024-09-24 258.35 259.57 245.74 245.78 0.0M
2024-09-23 268.23 268.95 262.66 267.94 0.0M
2024-09-20 273.25 273.93 264.50 267.45 0.0M
2024-09-19 287.23 288.25 273.02 274.91 0.0M
2024-09-17 295.52 296.14 284.37 286.26 0.0M
2024-09-16 300.03 302.60 294.26 294.26 0.0M
2024-09-13 298.42 298.42 289.94 295.95 0.0M
2024-09-12 302.80 304.59 297.16 300.53 0.0M
2024-09-11 308.00 311.06 305.45 306.01 0.0M
2024-09-10 302.92 305.45 299.64 301.90 0.0M
2024-09-09 301.01 307.57 299.52 303.20 0.0M
2024-09-05 294.18 298.81 291.28 295.05 0.0M
2024-09-04 294.23 298.85 292.39 294.80 0.0M
2024-09-03 288.35 291.02 286.41 288.82 0.0M
2024-09-02 282.55 289.27 282.55 287.84 0.0M
2024-08-30 285.53 286.05 272.37 279.26 0.0M
2024-08-29 291.33 294.97 285.36 285.71 0.0M
2024-08-28 283.92 289.88 282.94 288.84 0.0M
2024-08-27 289.81 291.07 282.90 283.05 0.0M
2024-08-26 288.39 288.39 284.51 285.42 0.0M
2024-08-23 294.40 295.32 290.64 291.42 0.0M
2024-08-22 295.39 299.10 290.04 290.44 0.0M
2024-08-21 301.57 304.31 298.16 298.98 0.0M
2024-08-20 289.84 296.89 289.84 294.86 0.0M
2024-08-19 292.83 293.58 288.85 292.83 0.0M
2024-08-16 302.56 303.65 295.75 297.34 0.0M
2024-08-15 312.51 315.46 302.54 308.87 0.0M
2024-08-14 304.93 311.29 304.19 309.23 0.0M
2024-08-13 307.49 310.58 304.13 306.98 0.0M
2024-08-12 309.59 313.21 307.42 309.27 0.0M
2024-08-09 309.50 310.18 303.67 309.77 0.0M
2024-08-08 321.61 325.66 312.19 317.15 0.0M
2024-08-07 325.18 325.18 313.23 317.58 0.0M
2024-08-06 318.22 327.95 316.36 326.54 0.0M
2024-08-05 325.26 333.99 315.34 324.46 0.0M
2024-08-02 312.21 317.76 310.46 314.98 0.0M
2024-08-01 301.56 304.32 298.74 302.36 0.0M
2024-07-31 311.02 313.06 298.83 300.89 0.0M
2024-07-30 306.84 314.71 306.84 313.60 0.0M
2024-07-29 306.72 308.28 300.74 305.18 0.0M
2024-07-26 310.68 316.39 305.15 312.83 0.0M
2024-07-25 304.40 314.73 303.44 313.32 0.0M
2024-07-24 297.68 304.57 295.55 302.54 0.0M
2024-07-23 290.13 297.64 289.20 297.06 0.0M
2024-07-22 297.34 302.52 289.49 291.47 0.0M
2024-07-19 292.65 299.98 291.81 298.64 0.0M
2024-07-18 290.99 291.94 284.14 286.93 0.0M
2024-07-17 288.01 290.71 285.86 288.09 0.0M
2024-07-16 284.74 288.36 283.05 288.36 0.0M
2024-07-15 273.87 281.40 272.63 279.35 0.0M
2024-07-12 279.74 279.74 270.19 270.96 0.0M
2024-07-11 292.66 292.93 284.62 285.71 0.0M
2024-07-10 293.14 298.49 287.97 297.93 0.0M
2024-07-09 297.51 301.03 292.89 296.09 0.0M
2024-07-08 291.26 298.25 289.05 295.95 0.0M
2024-07-05 282.07 289.44 279.90 289.44 0.0M
2024-07-04 280.54 284.95 278.82 282.19 0.0M
2024-07-03 290.67 291.78 284.83 286.13 0.0M
2024-07-02 296.94 296.94 286.37 293.62 0.0M
2024-06-28 299.55 299.55 290.14 295.05 0.0M
2024-06-27 287.83 296.25 287.33 295.02 0.0M
2024-06-26 288.82 288.82 281.85 283.95 0.0M
2024-06-25 283.93 288.02 279.37 284.41 0.0M
2024-06-24 289.67 293.36 285.68 285.84 0.0M
2024-06-21 280.39 287.32 279.16 285.51 0.0M
2024-06-20 272.70 278.01 270.71 276.20 0.0M
2024-06-19 285.44 286.00 272.70 273.29 0.0M
2024-06-18 288.42 291.88 285.78 289.92 0.0M
2024-06-17 292.25 295.33 283.41 289.44 0.0M
2024-06-14 286.40 289.55 283.84 289.10 0.0M
2024-06-13 284.03 288.33 281.78 283.75 0.0M
2024-06-12 286.92 292.65 285.95 289.87 0.0M
2024-06-11 283.96 289.06 280.81 283.56 0.0M
2024-06-07 271.90 279.65 271.51 277.73 0.0M
2024-06-06 271.96 277.82 268.24 275.01 0.0M
2024-06-05 275.36 278.80 268.28 277.31 0.0M
2024-06-04 280.22 280.22 274.00 276.94 0.0M
2024-06-03 281.99 281.99 272.71 278.17 0.0M
2024-05-31 277.92 288.26 273.51 288.20 0.0M
2024-05-30 277.79 285.55 274.38 283.56 0.0M
2024-05-29 270.96 277.59 269.96 276.12 0.0M
2024-05-28 267.09 268.16 261.78 266.89 0.0M
2024-05-27 273.49 276.47 265.68 266.97 0.0M
2024-05-24 269.58 275.48 266.05 273.33 0.0M
2024-05-23 261.85 268.49 261.85 266.01 0.0M
2024-05-22 256.47 258.49 252.87 257.26 0.0M
2024-05-21 250.30 257.75 249.96 256.63 0.0M
2024-05-20 246.60 247.79 244.45 246.22 0.0M
2024-05-17 248.85 253.63 246.83 248.11 0.0M
2024-05-16 256.22 260.30 251.27 253.09 0.0M
2024-05-14 257.78 261.36 255.12 261.33 0.0M
2024-05-13 266.13 268.27 260.02 260.26 0.0M
2024-05-10 273.14 273.50 263.43 264.32 0.0M
2024-05-09 284.27 285.15 276.28 277.00 0.0M
2024-05-08 279.69 286.13 276.77 285.66 0.0M
2024-05-07 277.69 282.65 275.86 280.62 0.0M
2024-05-06 280.31 283.31 277.22 277.58 0.0M
2024-05-03 278.24 284.01 276.31 280.39 0.0M
2024-05-02 304.16 304.84 288.47 288.84 0.0M
2024-04-30 301.05 306.42 299.03 303.81 0.0M
2024-04-29 304.56 306.62 294.32 304.25 0.0M
2024-04-26 319.03 319.03 303.31 307.30 0.0M
2024-04-25 326.16 327.46 315.04 320.87 0.0M
2024-04-24 332.35 334.71 323.27 323.94 0.0M
2024-04-23 345.31 348.74 338.17 338.91 0.0M
2024-04-22 356.96 356.96 346.72 352.41 0.0M
2024-04-19 364.16 372.95 363.79 365.13 0.0M
2024-04-18 363.94 366.03 352.52 357.98 0.0M
2024-04-17 365.06 368.18 360.98 363.89 0.0M
2024-04-16 358.92 365.59 355.50 363.90 0.0M
2024-04-15 353.69 354.59 347.14 349.05 0.0M
2024-04-12 333.89 343.76 331.86 343.76 0.0M
2024-04-11 338.41 338.41 327.55 329.31 0.0M
2024-04-10 336.17 336.48 325.45 327.53 0.0M
2024-04-09 340.39 340.94 332.66 340.03 0.0M
2024-04-08 347.21 350.09 337.15 343.84 0.0M
2024-04-05 341.24 353.85 339.11 343.87 0.0M
2024-04-03 335.69 345.09 335.69 343.67 0.0M
2024-04-02 340.82 340.82 332.48 335.71 0.0M
2024-03-28 358.76 360.18 343.56 351.63 0.0M
2024-03-27 352.26 359.61 348.85 358.02 0.0M
2024-03-26 351.47 355.61 343.68 348.46 0.0M
2024-03-25 352.06 355.94 348.60 354.56 0.0M
2024-03-22 343.22 359.38 343.14 353.06 0.0M
2024-03-21 342.70 342.70 333.71 338.42 0.0M
2024-03-20 351.28 356.77 347.21 351.96 0.0M
2024-03-19 348.40 353.97 346.17 352.44 0.0M
2024-03-18 345.75 347.75 341.16 343.82 0.0M
2024-03-15 342.68 350.86 340.22 344.16 0.0M
2024-03-14 328.46 337.80 325.00 334.58 0.0M
2024-03-13 330.73 331.05 324.71 329.84 0.0M
2024-03-12 346.29 350.05 327.05 329.66 0.0M
2024-03-11 358.72 358.72 349.44 351.13 0.0M
2024-03-08 364.69 364.69 354.97 361.15 0.0M
2024-03-07 358.57 370.92 354.40 366.82 0.0M
2024-03-06 372.49 373.51 355.03 359.98 0.0M
2024-03-05 364.88 375.45 360.35 372.60 0.0M
2024-03-04 352.77 359.42 352.07 354.21 0.0M
2024-03-01 362.73 365.75 351.44 354.14 0.0M
2024-02-29 360.90 360.90 349.45 357.39 0.0M
2024-02-28 343.99 356.96 343.54 356.18 0.0M
2024-02-27 351.81 359.92 344.04 345.65 0.0M
2024-02-26 350.08 353.99 346.23 352.17 0.0M
2024-02-23 351.00 351.00 340.99 348.06 0.0M
2024-02-22 358.23 361.04 347.24 347.24 0.0M
2024-02-21 372.12 374.11 346.02 357.54 0.0M
2024-02-20 370.25 377.96 367.82 369.07 0.0M
2024-02-19 365.22 373.96 365.22 373.18 0.0M
2024-02-16 380.64 384.03 361.98 364.60 0.0M
2024-02-15 389.41 392.95 379.42 383.55 0.0M
2024-02-14 401.55 407.67 385.02 386.60 0.0M
2024-02-09 394.25 402.89 392.08 392.44 0.0M
2024-02-08 380.77 388.55 375.87 385.92 0.0M
2024-02-07 366.99 378.43 361.15 376.29 0.0M
2024-02-06 404.94 404.94 372.72 373.63 0.0M
2024-02-05 415.44 415.44 398.10 406.45 0.0M
2024-02-02 393.28 409.87 385.15 404.82 0.0M
2024-02-01 405.29 409.92 390.41 403.01 0.0M
2024-01-31 398.72 410.80 394.08 407.11 0.0M
2024-01-30 386.92 398.26 386.92 395.99 0.0M
2024-01-29 379.82 381.45 369.57 378.32 0.0M
2024-01-26 374.60 386.99 370.83 384.05 0.0M
2024-01-25 382.91 390.76 369.97 372.06 0.0M
2024-01-24 403.41 413.78 383.12 387.21 0.0M
2024-01-23 435.43 438.02 407.21 416.81 0.0M
2024-01-22 418.58 448.98 417.82 439.83 0.0M
2024-01-19 415.21 425.81 407.84 420.39 0.0M
2024-01-18 420.79 427.26 411.79 415.77 0.0M
2024-01-17 397.93 426.04 397.93 422.00 0.0M
2024-01-16 385.18 394.25 377.46 392.79 0.0M
2024-01-15 374.49 381.57 370.95 376.42 0.0M
2024-01-12 376.02 377.43 367.95 374.76 0.0M
2024-01-11 379.06 381.31 364.52 372.03 0.0M
2024-01-10 379.48 384.47 374.66 381.65 0.0M
2024-01-09 374.14 377.20 366.77 377.20 0.0M
2024-01-08 359.87 378.94 359.42 375.46 0.0M
2024-01-05 359.87 364.89 352.47 361.49 0.0M
2024-01-04 355.44 362.15 355.44 356.61 0.0M
2024-01-03 357.35 359.86 356.00 356.46 0.0M
2024-01-02 336.63 352.93 336.63 350.42 0.0M