HSTECH Futures 2x Leveraged (HSTECF2L)

HSTECF2L
🏛️ 홍콩 →
710.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 508.30 517.86 497.08 502.81 0.0M
2022-12-29 493.52 505.65 486.09 492.28 0.0M
2022-12-28 516.89 533.83 505.48 528.42 0.0M
2022-12-23 494.78 518.25 493.48 496.54 0.0M
2022-12-22 502.04 528.85 502.04 522.22 0.0M
2022-12-21 476.18 483.25 469.11 479.95 0.0M
2022-12-20 492.46 492.46 459.92 472.16 0.0M
2022-12-19 520.53 542.98 498.10 507.36 0.0M
2022-12-16 499.52 525.10 485.14 504.39 0.0M
2022-12-15 534.53 535.78 501.89 503.40 0.0M
2022-12-14 539.76 545.53 513.20 534.00 0.0M
2022-12-13 510.99 542.82 508.27 531.96 0.0M
2022-12-12 529.91 552.51 512.25 516.15 0.0M
2022-12-09 541.71 573.65 531.06 570.10 0.0M
2022-12-08 492.96 547.25 489.61 542.70 0.0M
2022-12-07 517.41 557.31 476.02 481.22 0.0M
2022-12-06 504.25 548.47 504.00 516.38 0.0M
2022-12-05 499.62 540.76 484.89 536.55 0.0M
2022-12-02 442.94 466.85 439.96 456.27 0.0M
2022-12-01 471.59 485.26 439.47 441.07 0.0M
2022-11-30 408.91 440.00 401.31 433.28 0.0M
2022-11-29 377.07 417.80 370.63 417.38 0.0M
2022-11-28 326.54 362.22 326.54 358.35 0.0M
2022-11-25 392.67 392.67 370.48 373.55 0.0M
2022-11-24 395.32 399.76 382.34 391.08 0.0M
2022-11-23 383.86 393.73 370.56 386.65 0.0M
2022-11-22 393.71 403.64 369.21 378.26 0.0M
2022-11-21 401.00 409.19 384.60 400.31 0.0M
2022-11-18 449.54 459.74 420.09 425.75 0.0M
2022-11-17 422.80 432.52 393.17 421.41 0.0M
2022-11-16 431.55 456.63 420.17 439.91 0.0M
2022-11-15 387.82 447.03 378.21 442.44 0.0M
2022-11-14 406.49 424.48 379.70 390.20 0.0M
2022-11-11 377.11 383.17 348.77 375.16 0.0M
2022-11-10 317.82 319.86 308.04 309.46 0.0M
2022-11-09 342.16 358.10 325.81 335.74 0.0M
2022-11-08 354.09 362.53 341.23 346.29 0.0M
2022-11-07 306.27 370.95 306.27 359.35 0.0M
2022-11-04 298.58 351.27 294.62 333.90 0.0M
2022-11-03 292.03 304.87 284.73 286.11 0.0M
2022-11-02 289.74 316.60 284.91 312.16 0.0M
2022-11-01 265.83 304.55 264.22 298.81 0.0M
2022-10-31 252.40 274.47 246.16 255.60 0.0M
2022-10-28 279.16 281.63 246.87 252.19 0.0M
2022-10-27 298.43 301.31 280.89 285.99 0.0M
2022-10-26 255.65 288.10 254.57 277.15 0.0M
2022-10-25 244.82 280.61 234.31 262.93 0.0M
2022-10-24 291.20 301.10 242.30 245.46 0.0M
2022-10-21 318.17 320.56 305.42 305.82 0.0M
2022-10-20 303.24 325.58 296.89 309.39 0.0M
2022-10-19 345.82 354.81 325.07 327.42 0.0M
2022-10-18 348.69 358.96 333.90 356.29 0.0M
2022-10-17 314.74 338.86 307.74 327.73 0.0M
2022-10-14 327.93 354.57 326.91 329.96 0.0M
2022-10-13 340.90 347.45 319.32 321.01 0.0M
2022-10-12 338.34 368.81 322.68 347.02 0.0M
2022-10-11 365.17 371.09 344.36 347.43 0.0M
2022-10-10 384.36 385.27 370.58 371.96 0.0M
2022-10-07 422.67 424.33 403.72 407.51 0.0M
2022-10-06 438.55 444.50 429.75 433.32 0.0M
2022-10-05 425.54 447.19 418.62 437.59 0.0M
2022-10-03 381.98 399.71 375.48 383.11 0.0M
2022-09-30 393.67 402.53 375.05 387.09 0.0M
2022-09-29 430.63 430.63 386.50 396.61 0.0M
2022-09-28 427.25 428.90 401.19 406.25 0.0M
2022-09-27 437.71 440.18 419.14 436.93 0.0M
2022-09-26 412.55 447.10 410.73 434.61 0.0M
2022-09-23 436.56 439.45 418.02 419.46 0.0M
2022-09-22 427.67 444.26 424.99 443.78 0.0M
2022-09-21 475.87 476.38 452.96 455.48 0.0M
2022-09-20 481.95 494.09 479.22 484.42 0.0M
2022-09-19 480.14 480.14 463.74 469.29 0.0M
2022-09-16 501.17 507.64 482.02 485.64 0.0M
2022-09-15 511.24 519.78 508.13 511.24 0.0M
2022-09-14 509.35 521.36 508.55 511.48 0.0M
2022-09-13 553.91 556.85 541.36 543.23 0.0M
2022-09-09 523.89 550.26 517.35 544.51 0.0M
2022-09-08 536.81 540.51 515.22 519.96 0.0M
2022-09-07 520.64 534.23 515.31 528.90 0.0M
2022-09-06 548.89 553.17 531.80 541.14 0.0M
2022-09-05 553.89 555.25 533.71 544.07 0.0M
2022-09-02 582.37 588.70 558.13 566.67 0.0M
2022-09-01 585.50 605.10 575.71 577.95 0.0M
2022-08-31 556.51 623.74 554.29 596.69 0.0M
2022-08-30 592.77 600.86 558.13 592.77 0.0M
2022-08-29 595.41 599.54 583.35 594.43 0.0M
2022-08-26 630.43 630.43 600.25 608.82 0.0M
2022-08-25 554.73 604.41 554.73 598.69 0.0M
2022-08-24 572.31 572.31 533.09 537.48 0.0M
2022-08-23 569.28 578.88 556.68 568.19 0.0M
2022-08-22 565.42 582.85 562.10 567.08 0.0M
2022-08-19 573.96 595.86 568.69 578.39 0.0M
2022-08-18 593.52 598.86 575.26 580.60 0.0M
2022-08-17 603.03 607.51 580.36 596.31 0.0M
2022-08-16 626.41 627.27 573.54 591.26 0.0M
2022-08-15 618.69 640.29 612.64 616.68 0.0M
2022-08-12 624.11 633.30 613.49 625.83 0.0M
2022-08-11 600.50 625.98 594.96 622.66 0.0M
2022-08-10 605.14 609.15 565.74 578.60 0.0M
2022-08-09 622.35 635.03 604.47 613.98 0.0M
2022-08-08 628.13 638.95 618.77 625.79 0.0M
2022-08-05 651.47 653.51 634.24 643.88 0.0M
2022-08-04 624.27 642.40 619.45 642.40 0.0M
2022-08-03 610.81 618.61 592.16 604.41 0.0M
2022-08-02 593.91 597.38 565.67 582.97 0.0M
2022-08-01 602.30 634.23 601.72 623.88 0.0M
2022-07-29 693.96 694.56 612.71 621.54 0.0M
2022-07-28 693.64 705.72 688.50 693.64 0.0M
2022-07-27 681.17 696.45 680.43 683.06 0.0M
2022-07-26 693.05 711.57 686.82 705.29 0.0M
2022-07-25 684.39 698.88 672.23 683.36 0.0M
2022-07-22 719.16 728.66 698.33 707.82 0.0M
2022-07-21 691.89 718.54 689.14 701.38 0.0M
2022-07-20 709.50 718.83 698.37 700.77 0.0M
2022-07-19 695.37 698.74 671.80 676.70 0.0M
2022-07-18 662.46 705.63 646.69 700.27 0.0M
2022-07-15 672.32 697.47 653.91 661.27 0.0M
2022-07-14 691.97 721.97 689.22 701.77 0.0M
2022-07-13 700.22 719.63 690.21 698.39 0.0M
2022-07-12 692.16 710.48 678.82 685.96 0.0M
2022-07-11 752.52 754.46 706.94 717.61 0.0M
2022-07-08 801.51 801.51 766.47 777.40 0.0M
2022-07-07 745.56 773.54 723.37 769.04 0.0M
2022-07-06 798.61 808.04 743.34 769.34 0.0M
2022-07-05 832.24 838.50 784.60 786.57 0.0M
2022-07-04 799.05 808.23 772.19 803.32 0.0M
2022-06-30 810.57 829.48 778.08 798.64 0.0M
2022-06-29 841.63 866.43 801.33 817.86 0.0M
2022-06-28 846.48 891.60 817.87 881.23 0.0M
2022-06-27 808.24 889.36 807.73 880.14 0.0M
2022-06-24 750.24 804.81 750.24 792.11 0.0M
2022-06-23 725.95 750.80 707.31 739.30 0.0M
2022-06-22 762.99 772.45 704.00 708.24 0.0M
2022-06-21 747.72 783.40 734.65 777.98 0.0M
2022-06-20 733.07 748.35 704.75 742.93 0.0M
2022-06-17 688.47 747.56 684.43 741.34 0.0M
2022-06-16 783.30 783.94 691.93 707.75 0.0M
2022-06-15 737.78 771.09 735.27 761.66 0.0M
2022-06-14 681.37 742.09 681.37 721.12 0.0M
2022-06-13 736.39 765.88 712.19 715.17 0.0M
2022-06-10 731.09 807.51 727.17 799.35 0.0M
2022-06-09 820.24 826.54 752.95 776.16 0.0M
2022-06-08 767.10 803.47 756.98 799.36 0.0M
2022-06-07 714.44 752.93 707.07 725.99 0.0M
2022-06-06 700.77 746.52 676.67 746.52 0.0M
2022-06-02 658.69 676.05 647.73 673.31 0.0M
2022-06-01 685.27 697.51 660.20 671.49 0.0M
2022-05-31 652.53 713.40 648.29 710.67 0.0M
2022-05-30 631.27 662.51 627.18 662.22 0.0M
2022-05-27 621.56 621.56 595.52 614.64 0.0M
2022-05-26 566.28 572.06 544.08 559.78 0.0M
2022-05-25 550.92 580.76 550.92 561.30 0.0M
2022-05-24 588.78 612.01 554.51 562.35 0.0M
2022-05-23 628.57 632.15 594.28 606.20 0.0M
2022-05-20 626.46 644.40 614.80 638.70 0.0M
2022-05-19 575.64 598.70 569.42 580.37 0.0M
2022-05-18 628.01 640.26 605.89 626.21 0.0M
2022-05-17 594.08 640.50 592.38 639.36 0.0M
2022-05-16 598.72 602.94 558.78 571.44 0.0M
2022-05-13 533.92 570.87 533.92 564.13 0.0M
2022-05-12 527.36 559.05 516.89 517.74 0.0M
2022-05-11 521.12 600.10 518.66 568.67 0.0M
2022-05-10 510.29 546.60 492.70 529.87 0.0M
2022-05-06 580.03 594.70 565.94 570.44 0.0M
2022-05-05 668.95 677.34 632.74 633.93 0.0M
2022-05-04 675.89 678.37 632.11 633.04 0.0M
2022-05-03 675.16 714.47 641.87 680.55 0.0M
2022-04-29 583.39 718.41 579.60 709.08 0.0M
2022-04-28 592.79 595.63 559.51 595.35 0.0M
2022-04-27 529.04 573.60 529.04 566.05 0.0M
2022-04-26 542.26 577.24 538.86 551.68 0.0M
2022-04-25 553.43 553.43 506.87 513.05 0.0M
2022-04-22 525.55 578.00 522.42 566.94 0.0M
2022-04-21 584.44 595.65 554.10 563.82 0.0M
2022-04-20 624.28 636.40 604.77 608.02 0.0M
2022-04-19 627.96 645.93 609.06 612.16 0.0M
2022-04-14 661.59 674.99 654.88 671.03 0.0M
2022-04-13 640.57 665.86 627.46 648.18 0.0M
2022-04-12 641.97 667.21 606.62 648.79 0.0M
2022-04-11 684.86 686.13 615.83 615.83 0.0M
2022-04-08 708.11 710.36 677.34 703.30 0.0M
2022-04-07 723.42 776.06 713.87 714.20 0.0M
2022-04-06 778.56 779.94 748.94 752.04 0.0M
2022-04-04 822.30 822.30 822.30 822.30 0.0M
2022-04-01 696.34 740.94 692.41 732.74 0.0M
2022-03-31 774.96 777.96 735.90 742.90 0.0M
2022-03-30 792.29 802.62 758.95 769.95 0.0M
2022-03-29 748.12 770.96 741.06 767.61 0.0M
2022-03-28 709.43 750.50 668.65 737.65 0.0M
2022-03-25 740.89 772.87 676.47 684.66 0.0M
2022-03-24 811.60 817.79 758.05 762.16 0.0M
2022-03-23 816.69 863.42 803.48 812.29 0.0M
2022-03-22 721.44 793.17 710.51 790.27 0.0M
2022-03-21 791.66 791.66 693.23 710.83 0.0M
2022-03-18 701.74 751.79 667.16 729.73 0.0M
2022-03-17 792.99 827.14 706.69 744.88 0.0M
2022-03-16 513.27 661.08 491.56 659.51 0.0M
2022-03-15 489.58 563.79 446.08 452.05 0.0M
2022-03-14 629.92 642.30 530.53 530.53 0.0M
2022-03-11 685.64 724.70 630.13 685.64 0.0M
2022-03-10 802.75 808.85 746.04 756.22 0.0M
2022-03-09 765.63 776.95 693.23 742.63 0.0M
2022-03-08 776.51 814.06 736.17 758.08 0.0M
2022-03-07 804.76 831.67 755.01 778.59 0.0M
2022-03-04 869.51 901.19 868.36 871.84 0.0M
2022-03-03 974.85 997.56 952.92 955.66 0.0M
2022-03-02 1,024.22 1,039.39 975.10 982.29 0.0M
2022-03-01 1,044.64 1,053.05 1,017.82 1,020.62 0.0M
2022-02-28 1,025.03 1,034.19 990.37 1,026.22 0.0M
2022-02-25 1,033.64 1,060.09 1,013.89 1,015.86 0.0M
2022-02-24 1,037.30 1,065.84 987.60 998.09 0.0M
2022-02-23 1,063.95 1,116.76 1,063.95 1,102.40 0.0M
2022-02-22 1,064.27 1,091.18 1,050.57 1,078.39 0.0M
2022-02-21 1,143.33 1,172.14 1,107.64 1,112.80 0.0M
2022-02-18 1,238.13 1,264.74 1,165.39 1,174.71 0.0M
2022-02-17 1,243.47 1,267.80 1,224.01 1,248.78 0.0M
2022-02-16 1,241.27 1,249.13 1,223.38 1,242.15 0.0M
2022-02-15 1,185.71 1,213.71 1,173.21 1,208.97 0.0M
2022-02-14 1,188.50 1,210.04 1,173.11 1,177.95 0.0M
2022-02-11 1,235.26 1,263.49 1,209.28 1,225.86 0.0M
2022-02-10 1,297.87 1,297.87 1,229.64 1,272.90 0.0M
2022-02-09 1,223.12 1,261.30 1,213.68 1,261.30 0.0M
2022-02-08 1,192.97 1,196.01 1,146.51 1,165.61 0.0M
2022-02-07 1,232.32 1,238.95 1,172.60 1,193.84 0.0M
2022-02-04 1,216.99 1,238.05 1,182.57 1,238.05 0.0M
2022-01-31 1,123.95 1,178.39 1,113.98 1,169.66 0.0M
2022-01-28 1,141.03 1,141.88 1,087.73 1,090.29 0.0M
2022-01-27 1,195.20 1,199.51 1,127.29 1,147.42 0.0M
2022-01-26 1,235.36 1,275.73 1,215.43 1,252.10 0.0M
2022-01-25 1,233.31 1,267.10 1,199.70 1,224.58 0.0M
2022-01-24 1,306.93 1,321.85 1,285.96 1,293.41 0.0M
2022-01-21 1,357.65 1,389.16 1,333.66 1,367.06 0.0M
2022-01-20 1,290.91 1,392.45 1,273.91 1,392.45 0.0M
2022-01-19 1,293.06 1,317.90 1,255.12 1,255.58 0.0M
2022-01-18 1,312.78 1,358.82 1,276.77 1,279.97 0.0M
2022-01-17 1,315.63 1,329.44 1,285.25 1,303.66 0.0M
2022-01-14 1,265.72 1,331.28 1,253.25 1,329.43 0.0M
2022-01-13 1,396.90 1,403.95 1,317.09 1,337.28 0.0M
2022-01-12 1,324.07 1,390.41 1,318.69 1,382.34 0.0M
2022-01-11 1,247.40 1,281.93 1,236.63 1,257.71 0.0M
2022-01-10 1,208.06 1,271.81 1,191.35 1,259.06 0.0M
2022-01-07 1,208.51 1,214.96 1,166.86 1,209.37 0.0M
2022-01-06 1,125.88 1,167.58 1,099.06 1,152.69 0.0M
2022-01-05 1,198.95 1,215.95 1,126.45 1,132.26 0.0M
2022-01-04 1,290.23 1,300.64 1,239.11 1,249.06 0.0M
2022-01-03 1,308.30 1,326.65 1,263.82 1,276.21 0.0M