HS CN Enter Futures 2x Lev (HSCEF2L)

HSCEF2L
🏛️ 香港 →
10,771.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 4,711.54 4,745.64 4,644.98 4,703.43 0.0M
2023-12-28 4,494.23 4,745.87 4,454.67 4,707.89 0.0M
2023-12-27 4,437.96 4,492.35 4,340.85 4,470.12 0.0M
2023-12-22 4,519.95 4,603.70 4,238.12 4,279.07 0.0M
2023-12-21 4,351.30 4,504.58 4,351.30 4,470.77 0.0M
2023-12-20 4,537.62 4,564.61 4,445.54 4,474.12 0.0M
2023-12-19 4,437.09 4,484.93 4,381.29 4,448.25 0.0M
2023-12-18 4,529.75 4,566.94 4,469.93 4,487.72 0.0M
2023-12-15 4,566.83 4,749.27 4,544.61 4,614.42 0.0M
2023-12-14 4,460.10 4,551.49 4,365.56 4,441.19 0.0M
2023-12-13 4,460.72 4,460.72 4,325.22 4,381.01 0.0M
2023-12-12 4,393.33 4,515.63 4,340.02 4,484.28 0.0M
2023-12-11 4,336.51 4,401.64 4,215.77 4,338.10 0.0M
2023-12-08 4,529.42 4,546.97 4,404.97 4,452.83 0.0M
2023-12-07 4,516.44 4,529.32 4,381.20 4,492.29 0.0M
2023-12-06 4,511.89 4,642.58 4,435.40 4,574.06 0.0M
2023-12-05 4,608.09 4,661.75 4,424.36 4,481.27 0.0M
2023-12-04 4,748.25 4,846.60 4,628.56 4,663.00 0.0M
2023-12-01 4,896.56 4,896.56 4,728.81 4,742.10 0.0M
2023-11-30 4,857.94 4,924.16 4,791.73 4,866.22 0.0M
2023-11-29 5,109.00 5,109.00 4,786.80 4,834.28 0.0M
2023-11-28 5,193.24 5,205.04 5,048.60 5,071.14 0.0M
2023-11-27 5,291.96 5,324.31 5,080.66 5,225.96 0.0M
2023-11-24 5,379.62 5,388.63 5,209.75 5,231.20 0.0M
2023-11-23 5,257.37 5,467.58 5,219.15 5,439.77 0.0M
2023-11-22 5,251.62 5,341.91 5,234.25 5,281.14 0.0M
2023-11-21 5,466.98 5,543.62 5,266.65 5,277.10 0.0M
2023-11-20 5,263.46 5,349.01 5,191.58 5,311.37 0.0M
2023-11-17 5,182.72 5,242.22 5,084.73 5,124.98 0.0M
2023-11-16 5,645.45 5,645.45 5,300.27 5,357.20 0.0M
2023-11-15 5,432.12 5,551.84 5,317.54 5,538.16 0.0M
2023-11-14 5,197.90 5,230.59 5,096.36 5,108.40 0.0M
2023-11-13 5,068.39 5,180.07 4,955.02 5,173.30 0.0M
2023-11-10 5,106.27 5,109.73 4,990.53 5,000.90 0.0M
2023-11-09 5,294.56 5,304.99 5,186.80 5,211.14 0.0M
2023-11-08 5,343.19 5,395.69 5,241.69 5,274.94 0.0M
2023-11-07 5,426.18 5,472.42 5,323.02 5,347.93 0.0M
2023-11-06 5,441.75 5,556.52 5,420.87 5,523.48 0.0M
2023-11-03 5,167.63 5,331.37 5,123.29 5,278.51 0.0M
2023-11-02 5,068.33 5,189.54 5,011.09 5,076.74 0.0M
2023-11-01 5,005.70 5,012.45 4,879.15 4,944.95 0.0M
2023-10-31 5,110.70 5,117.58 4,911.38 4,968.09 0.0M
2023-10-30 5,056.76 5,166.96 5,030.93 5,151.45 0.0M
2023-10-27 5,015.60 5,238.82 4,989.46 5,174.14 0.0M
2023-10-26 4,937.09 5,049.12 4,889.15 4,978.43 0.0M
2023-10-25 5,221.23 5,255.46 4,921.00 5,002.07 0.0M
2023-10-24 4,944.66 4,970.15 4,810.44 4,854.61 0.0M
2023-10-20 4,956.04 5,105.16 4,945.74 4,992.03 0.0M
2023-10-19 5,212.85 5,241.02 5,057.91 5,080.80 0.0M
2023-10-18 5,374.44 5,448.59 5,305.58 5,356.78 0.0M
2023-10-17 5,440.64 5,442.39 5,317.87 5,388.02 0.0M
2023-10-16 5,432.36 5,464.20 5,283.74 5,315.59 0.0M
2023-10-13 5,487.70 5,562.32 5,403.97 5,411.25 0.0M
2023-10-12 5,702.39 5,780.72 5,670.34 5,723.75 0.0M
2023-10-11 5,537.87 5,562.72 5,457.94 5,473.93 0.0M
2023-10-10 5,373.55 5,498.97 5,307.33 5,446.71 0.0M
2023-10-09 5,205.81 5,306.44 5,179.78 5,240.51 0.0M
2023-10-06 5,137.48 5,289.55 5,127.24 5,198.99 0.0M
2023-10-05 5,078.92 5,123.39 5,032.75 5,041.30 0.0M
2023-10-04 5,090.71 5,132.08 4,982.11 5,051.05 0.0M
2023-10-03 5,385.91 5,409.18 5,083.20 5,131.56 0.0M
2023-09-29 5,284.85 5,598.07 5,284.85 5,535.43 0.0M
2023-09-28 5,362.99 5,396.59 5,221.56 5,221.56 0.0M
2023-09-27 5,327.91 5,456.98 5,317.39 5,388.87 0.0M
2023-09-26 5,438.94 5,459.93 5,262.14 5,345.42 0.0M
2023-09-25 5,692.23 5,712.36 5,456.22 5,456.22 0.0M
2023-09-22 5,342.01 5,762.06 5,342.01 5,747.82 0.0M
2023-09-21 5,533.55 5,553.45 5,399.71 5,430.45 0.0M
2023-09-20 5,636.27 5,670.85 5,554.34 5,607.14 0.0M
2023-09-19 5,646.78 5,695.68 5,559.84 5,681.19 0.0M
2023-09-18 5,712.93 5,777.39 5,609.80 5,622.70 0.0M
2023-09-15 5,830.88 5,957.30 5,731.96 5,812.56 0.0M
2023-09-14 5,755.24 5,809.95 5,642.13 5,753.40 0.0M
2023-09-13 5,795.29 5,830.12 5,659.59 5,705.43 0.0M
2023-09-12 5,726.82 5,827.95 5,644.09 5,765.44 0.0M
2023-09-11 5,612.65 5,849.50 5,603.47 5,796.26 0.0M
2023-09-07 6,000.19 6,000.19 5,778.26 5,781.98 0.0M
2023-09-06 5,908.61 5,984.88 5,798.86 5,964.42 0.0M
2023-09-05 6,141.78 6,143.68 5,911.33 5,934.18 0.0M
2023-09-04 6,044.28 6,267.17 6,005.60 6,217.45 0.0M
2023-08-31 5,940.09 5,991.76 5,761.11 5,810.92 0.0M
2023-08-30 6,051.74 6,068.43 5,810.60 5,831.00 0.0M
2023-08-29 5,788.23 5,988.74 5,754.58 5,891.99 0.0M
2023-08-28 5,955.71 5,956.60 5,656.23 5,693.20 0.0M
2023-08-25 5,620.26 5,685.51 5,543.89 5,552.48 0.0M
2023-08-24 5,549.54 5,754.53 5,503.19 5,711.76 0.0M
2023-08-23 5,394.58 5,550.42 5,350.31 5,461.88 0.0M
2023-08-22 5,322.29 5,522.33 5,234.57 5,390.73 0.0M
2023-08-21 5,322.46 5,474.17 5,265.35 5,292.12 0.0M
2023-08-18 5,657.54 5,767.14 5,474.87 5,474.87 0.0M
2023-08-17 5,493.20 5,821.41 5,469.50 5,732.06 0.0M
2023-08-16 5,737.52 5,837.49 5,706.05 5,711.60 0.0M
2023-08-15 5,915.07 6,019.62 5,857.19 5,887.06 0.0M
2023-08-14 5,960.73 6,059.90 5,846.32 5,987.43 0.0M
2023-08-11 6,431.05 6,461.99 6,210.60 6,245.41 0.0M
2023-08-10 6,286.03 6,455.64 6,239.76 6,420.95 0.0M
2023-08-09 6,270.75 6,408.76 6,199.85 6,380.00 0.0M
2023-08-08 6,434.25 6,495.15 6,284.98 6,308.55 0.0M
2023-08-07 6,592.79 6,673.25 6,478.97 6,622.23 0.0M
2023-08-04 6,694.15 6,851.51 6,575.65 6,612.56 0.0M
2023-08-03 6,472.01 6,639.26 6,425.33 6,479.79 0.0M
2023-08-02 6,809.13 6,921.32 6,468.57 6,494.61 0.0M
2023-08-01 7,111.10 7,226.45 6,831.84 6,886.47 0.0M
2023-07-31 7,017.34 7,238.40 6,961.58 7,027.30 0.0M
2023-07-28 6,361.83 6,847.07 6,357.90 6,805.99 0.0M
2023-07-27 6,481.52 6,608.87 6,446.64 6,568.51 0.0M
2023-07-26 6,356.62 6,388.46 6,256.34 6,324.21 0.0M
2023-07-25 6,213.39 6,474.95 6,187.36 6,463.26 0.0M
2023-07-24 5,939.66 6,034.56 5,751.80 5,818.22 0.0M
2023-07-21 5,997.14 6,182.02 5,968.83 6,082.04 0.0M
2023-07-20 6,092.70 6,247.33 5,981.44 6,011.61 0.0M
2023-07-19 5,952.25 6,071.65 5,846.13 6,007.21 0.0M
2023-07-18 6,236.37 6,327.76 6,057.51 6,067.23 0.0M
2023-07-14 6,469.29 6,502.35 6,354.56 6,383.73 0.0M
2023-07-13 6,271.74 6,388.98 6,237.70 6,387.09 0.0M
2023-07-12 5,988.27 6,122.51 5,954.71 6,034.88 0.0M
2023-07-11 5,929.60 5,996.37 5,840.59 5,866.55 0.0M
2023-07-10 5,953.50 5,988.36 5,729.56 5,804.81 0.0M
2023-07-07 5,750.48 5,819.17 5,637.22 5,687.35 0.0M
2023-07-06 6,058.35 6,147.82 5,782.36 5,818.53 0.0M
2023-07-05 6,295.40 6,342.00 6,097.33 6,112.86 0.0M
2023-07-04 6,279.43 6,407.15 6,246.53 6,360.71 0.0M
2023-07-03 6,072.58 6,357.02 6,049.97 6,317.47 0.0M
2023-06-30 5,919.81 6,092.91 5,919.81 5,983.78 0.0M
2023-06-29 6,159.29 6,193.71 5,935.51 5,969.94 0.0M
2023-06-28 6,128.02 6,214.22 6,068.65 6,168.22 0.0M
2023-06-27 5,944.80 6,212.75 5,918.00 6,149.29 0.0M
2023-06-26 5,889.76 6,051.70 5,889.76 5,918.66 0.0M
2023-06-23 6,110.40 6,157.80 5,875.29 5,947.34 0.0M
2023-06-21 6,235.37 6,301.13 6,140.57 6,177.33 0.0M
2023-06-20 6,676.63 6,676.63 6,380.75 6,428.09 0.0M
2023-06-19 6,739.66 6,787.57 6,550.04 6,681.78 0.0M
2023-06-16 6,768.51 6,896.50 6,695.65 6,843.34 0.0M
2023-06-15 6,492.83 6,696.04 6,414.23 6,659.62 0.0M
2023-06-14 6,396.93 6,487.51 6,252.38 6,308.27 0.0M
2023-06-13 6,277.42 6,421.25 6,206.47 6,375.23 0.0M
2023-06-12 6,271.22 6,334.44 6,188.84 6,313.37 0.0M
2023-06-09 6,251.05 6,353.60 6,165.59 6,302.32 0.0M
2023-06-08 6,155.72 6,241.19 6,051.26 6,191.80 0.0M
2023-06-07 6,249.60 6,273.94 6,129.70 6,193.40 0.0M
2023-06-06 6,045.14 6,249.06 5,987.13 6,024.55 0.0M
2023-06-05 6,011.21 6,024.22 5,877.20 6,009.34 0.0M
2023-06-02 5,706.44 5,991.75 5,635.12 5,947.17 0.0M
2023-06-01 5,474.39 5,628.46 5,415.27 5,449.31 0.0M
2023-05-31 5,513.60 5,571.92 5,336.77 5,500.83 0.0M
2023-05-30 5,708.07 5,746.14 5,550.33 5,693.55 0.0M
2023-05-29 5,847.59 5,869.06 5,610.66 5,633.25 0.0M
2023-05-25 5,943.84 5,955.86 5,703.79 5,769.55 0.0M
2023-05-24 6,202.26 6,202.26 5,991.86 6,021.93 0.0M
2023-05-23 6,505.84 6,569.66 6,235.07 6,295.02 0.0M
2023-05-22 6,295.83 6,560.10 6,261.62 6,491.66 0.0M
2023-05-19 6,392.99 6,398.81 6,220.71 6,272.98 0.0M
2023-05-18 6,447.28 6,607.80 6,412.88 6,502.70 0.0M
2023-05-17 6,670.27 6,683.96 6,322.18 6,335.86 0.0M
2023-05-16 6,789.17 6,822.46 6,583.57 6,632.52 0.0M
2023-05-15 6,326.40 6,722.71 6,295.62 6,649.59 0.0M
2023-05-12 6,581.22 6,596.69 6,391.77 6,418.83 0.0M
2023-05-11 6,512.81 6,561.00 6,327.77 6,481.97 0.0M
2023-05-10 6,590.44 6,607.93 6,402.02 6,444.75 0.0M
2023-05-09 6,836.29 6,890.11 6,517.38 6,545.28 0.0M
2023-05-08 6,709.04 6,907.22 6,677.65 6,887.60 0.0M
2023-05-05 6,637.28 6,765.54 6,582.87 6,674.20 0.0M
2023-05-04 6,266.43 6,555.00 6,266.43 6,547.41 0.0M
2023-05-03 6,306.77 6,326.04 6,168.06 6,245.13 0.0M
2023-05-02 6,564.96 6,791.14 6,373.57 6,429.64 0.0M
2023-04-28 6,524.10 6,699.40 6,475.94 6,475.94 0.0M
2023-04-27 6,381.27 6,481.16 6,294.84 6,431.22 0.0M
2023-04-26 6,250.72 6,520.61 6,250.12 6,394.31 0.0M
2023-04-25 6,497.96 6,533.15 6,248.06 6,311.12 0.0M
2023-04-24 6,571.61 6,693.18 6,418.92 6,545.94 0.0M
2023-04-21 6,815.78 6,879.74 6,551.94 6,593.92 0.0M
2023-04-20 6,867.54 6,955.13 6,817.76 6,895.40 0.0M
2023-04-19 7,081.06 7,107.48 6,833.22 6,841.34 0.0M
2023-04-18 7,103.04 7,217.56 7,051.90 7,121.44 0.0M
2023-04-17 6,800.35 7,301.49 6,786.31 7,217.30 0.0M
2023-04-14 6,977.74 6,995.70 6,834.04 6,931.83 0.0M
2023-04-13 6,584.47 6,885.66 6,538.58 6,871.70 0.0M
2023-04-12 7,023.18 7,053.51 6,810.95 6,863.49 0.0M
2023-04-11 7,059.23 7,215.15 6,879.33 7,047.24 0.0M
2023-04-06 6,818.59 6,922.39 6,698.81 6,892.45 0.0M
2023-04-04 7,027.50 7,027.50 6,765.17 6,874.14 0.0M
2023-04-03 6,968.41 7,135.07 6,895.23 7,023.27 0.0M
2023-03-31 7,230.73 7,325.34 7,047.56 7,126.06 0.0M
2023-03-30 6,942.91 7,007.00 6,754.65 6,988.98 0.0M
2023-03-29 6,981.02 7,167.49 6,856.14 6,918.66 0.0M
2023-03-28 6,541.47 6,695.31 6,460.21 6,619.06 0.0M
2023-03-27 6,752.18 6,754.02 6,422.93 6,475.26 0.0M
2023-03-24 6,720.52 6,928.18 6,702.54 6,740.49 0.0M
2023-03-23 6,451.08 6,847.33 6,445.24 6,822.08 0.0M
2023-03-22 6,398.98 6,625.21 6,375.99 6,450.76 0.0M
2023-03-21 6,209.74 6,319.32 6,100.15 6,283.42 0.0M
2023-03-20 6,377.89 6,381.78 6,020.19 6,101.83 0.0M
2023-03-17 6,318.44 6,515.74 6,255.84 6,455.03 0.0M
2023-03-16 6,180.36 6,330.77 6,103.24 6,143.73 0.0M
2023-03-15 6,294.88 6,446.35 6,245.66 6,346.00 0.0M
2023-03-14 6,282.43 6,413.53 6,020.24 6,116.63 0.0M
2023-03-13 6,249.17 6,497.01 6,171.60 6,339.98 0.0M
2023-03-10 6,184.58 6,317.42 6,075.19 6,104.49 0.0M
2023-03-09 6,650.84 6,718.01 6,479.01 6,500.73 0.0M
2023-03-08 6,815.79 6,842.28 6,609.94 6,646.61 0.0M
2023-03-07 7,064.12 7,452.14 6,919.13 7,070.25 0.0M
2023-03-06 7,018.83 7,186.46 6,914.57 7,098.56 0.0M
2023-03-03 7,192.82 7,223.15 7,016.98 7,114.00 0.0M
2023-03-02 6,895.03 7,031.36 6,846.18 6,954.04 0.0M
2023-03-01 6,462.84 7,103.74 6,429.82 7,049.36 0.0M
2023-02-28 6,636.44 6,732.93 6,396.16 6,406.02 0.0M
2023-02-27 6,501.89 6,733.11 6,486.09 6,586.87 0.0M
2023-02-24 6,821.36 6,890.24 6,611.10 6,633.32 0.0M
2023-02-23 6,908.47 7,126.54 6,882.69 6,977.19 0.0M
2023-02-22 6,983.22 7,116.79 6,863.50 6,866.05 0.0M
2023-02-21 7,371.17 7,461.22 7,096.87 7,109.43 0.0M
2023-02-20 7,166.60 7,490.78 7,160.40 7,393.73 0.0M
2023-02-17 7,424.72 7,549.01 7,188.74 7,188.74 0.0M
2023-02-16 7,406.49 7,725.12 7,373.17 7,481.47 0.0M
2023-02-15 7,529.97 7,555.28 7,234.69 7,308.50 0.0M
2023-02-14 7,682.79 7,682.79 7,496.10 7,496.10 0.0M
2023-02-13 7,366.65 7,650.80 7,303.01 7,582.96 0.0M
2023-02-10 7,852.26 7,900.10 7,539.13 7,578.27 0.0M
2023-02-09 7,576.55 7,984.36 7,561.61 7,963.00 0.0M
2023-02-08 7,797.27 7,889.83 7,612.16 7,674.58 0.0M
2023-02-07 7,786.39 7,976.73 7,760.72 7,799.22 0.0M
2023-02-06 7,854.21 7,882.72 7,617.28 7,700.64 0.0M
2023-02-03 8,270.18 8,333.08 8,002.83 8,097.19 0.0M
2023-02-02 8,668.02 8,753.56 8,409.14 8,487.93 0.0M
2023-02-01 8,390.68 8,574.68 8,228.87 8,521.48 0.0M
2023-01-31 8,488.02 8,624.61 8,098.39 8,261.86 0.0M
2023-01-30 8,909.75 9,011.81 8,366.93 8,429.56 0.0M
2023-01-27 8,939.61 9,051.25 8,890.59 9,036.50 0.0M
2023-01-26 8,745.35 8,941.17 8,685.36 8,935.46 0.0M
2023-01-20 8,237.36 8,466.83 8,191.40 8,365.47 0.0M
2023-01-19 7,987.30 8,171.27 7,892.00 8,078.18 0.0M
2023-01-18 8,038.43 8,195.29 7,950.05 8,151.10 0.0M
2023-01-17 8,106.67 8,263.95 7,953.83 8,100.03 0.0M
2023-01-16 8,320.48 8,400.86 8,059.18 8,141.82 0.0M
2023-01-13 8,186.68 8,321.52 8,043.01 8,275.10 0.0M
2023-01-12 8,248.66 8,304.05 7,909.78 8,106.90 0.0M
2023-01-11 8,120.12 8,320.23 8,032.16 8,139.91 0.0M
2023-01-10 7,998.77 8,109.17 7,879.54 8,023.07 0.0M
2023-01-09 8,030.59 8,136.43 7,875.08 8,088.92 0.0M
2023-01-06 7,942.78 8,008.12 7,657.43 7,738.04 0.0M
2023-01-05 7,945.66 8,059.35 7,741.84 7,868.42 0.0M
2023-01-04 7,213.11 7,652.89 7,148.80 7,632.14 0.0M
2023-01-03 6,733.91 7,184.89 6,491.08 7,127.76 0.0M