亚信科技控股有限公司

1675
🏛️ 香港 →
10.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13.11 13.11 12.66 12.87 0.5M
2022-12-29 13.07 13.37 12.70 12.94 0.9M
2022-12-28 12.44 13.09 12.36 13.07 1.4M
2022-12-23 12.25 12.40 12.05 12.38 0.5M
2022-12-22 11.91 12.40 11.78 12.25 0.7M
2022-12-21 11.71 12.38 11.45 11.76 1.3M
2022-12-20 11.56 12.01 11.45 11.62 0.9M
2022-12-19 11.75 12.03 11.63 11.80 0.8M
2022-12-16 11.48 11.86 11.26 11.75 0.8M
2022-12-15 11.47 11.69 11.09 11.48 0.8M
2022-12-14 11.65 11.97 11.28 11.69 1.4M
2022-12-13 10.49 11.67 10.46 11.28 2.3M
2022-12-12 10.08 10.53 10.03 10.42 0.7M
2022-12-09 10.23 10.27 9.95 10.23 0.8M
2022-12-08 9.95 10.21 9.84 10.21 0.6M
2022-12-07 10.01 10.21 9.86 9.95 0.5M
2022-12-06 10.12 10.16 9.84 9.84 0.5M
2022-12-05 9.69 10.21 9.65 10.19 0.6M
2022-12-02 9.65 9.78 9.58 9.74 0.3M
2022-12-01 9.91 9.99 9.61 9.78 0.3M
2022-11-30 9.17 9.89 9.17 9.89 0.6M
2022-11-29 9.35 9.52 9.23 9.43 0.5M
2022-11-28 9.18 9.18 8.93 9.10 0.5M
2022-11-25 9.50 9.50 9.13 9.17 0.5M
2022-11-24 9.63 9.67 9.48 9.56 0.5M
2022-11-23 9.56 9.73 9.41 9.54 0.2M
2022-11-22 9.74 9.74 9.48 9.65 0.5M
2022-11-21 9.65 9.67 9.31 9.58 0.3M
2022-11-18 9.80 9.93 9.61 9.63 0.3M
2022-11-17 9.73 9.86 9.56 9.84 0.5M
2022-11-16 9.71 9.91 9.71 9.86 0.3M
2022-11-15 9.35 9.86 9.35 9.84 0.4M
2022-11-14 9.34 9.58 9.32 9.50 0.5M
2022-11-11 9.19 9.45 9.04 9.35 0.5M
2022-11-10 9.07 9.30 9.01 9.01 0.5M
2022-11-09 9.43 9.65 9.31 9.35 0.5M
2022-11-08 9.41 9.67 9.34 9.50 0.5M
2022-11-07 8.99 9.46 8.99 9.43 0.2M
2022-11-04 9.17 9.26 8.86 9.10 0.3M
2022-11-03 9.26 9.26 8.78 8.83 0.4M
2022-11-02 9.26 9.31 8.86 9.19 0.5M
2022-11-01 9.14 9.48 8.93 9.29 0.6M
2022-10-31 8.41 8.98 8.31 8.77 1.0M
2022-10-28 8.65 8.73 8.30 8.42 0.8M
2022-10-27 9.07 9.07 8.62 8.65 0.5M
2022-10-26 9.26 9.26 8.55 8.81 0.8M
2022-10-25 9.17 9.17 8.62 8.87 0.6M
2022-10-24 9.65 9.65 8.79 8.92 0.6M
2022-10-21 9.91 9.91 9.32 9.58 1.0M
2022-10-20 10.57 10.57 9.73 9.84 1.4M
2022-10-19 10.66 10.66 10.38 10.51 0.6M
2022-10-18 10.47 10.66 10.29 10.62 0.7M
2022-10-17 10.36 10.49 10.23 10.29 0.6M
2022-10-14 10.40 10.40 10.08 10.18 0.8M
2022-10-13 10.19 10.53 9.97 10.03 0.8M
2022-10-12 10.10 10.18 9.69 9.97 0.8M
2022-10-11 9.80 10.18 9.60 9.89 0.8M
2022-10-10 9.63 9.76 9.50 9.69 0.8M
2022-10-07 10.06 10.06 9.63 9.73 0.3M
2022-10-06 10.31 10.47 9.93 9.97 0.4M
2022-10-05 10.12 10.36 10.12 10.21 0.5M
2022-10-03 9.82 10.19 9.82 10.12 0.6M
2022-09-30 9.80 10.03 9.65 9.91 0.5M
2022-09-29 9.86 10.04 9.74 9.86 0.5M
2022-09-28 9.91 10.10 9.71 9.86 0.4M
2022-09-27 9.89 10.16 9.89 10.10 0.4M
2022-09-26 9.84 10.19 9.84 9.99 0.4M
2022-09-23 10.08 10.19 9.84 9.95 0.6M
2022-09-22 9.82 10.04 9.73 9.88 0.4M
2022-09-21 9.82 10.10 9.82 9.93 0.6M
2022-09-20 9.56 9.89 9.52 9.82 0.5M
2022-09-19 9.58 9.84 9.30 9.74 3.9M
2022-09-16 9.86 9.91 9.22 9.33 2.2M
2022-09-15 10.12 10.23 9.71 9.82 0.4M
2022-09-14 9.71 10.12 9.67 10.12 0.6M
2022-09-13 10.25 10.29 9.71 9.71 1.1M
2022-09-09 9.84 10.40 9.74 10.18 0.7M
2022-09-08 10.44 10.44 9.82 9.84 0.4M
2022-09-07 10.57 10.72 10.01 10.19 0.7M
2022-09-06 10.31 10.74 10.31 10.72 0.5M
2022-09-05 10.34 10.51 10.25 10.31 0.6M
2022-09-02 10.42 10.66 10.40 10.40 0.5M
2022-09-01 10.44 10.77 10.38 10.47 0.3M
2022-08-31 10.51 10.57 10.38 10.57 0.3M
2022-08-30 10.51 11.02 10.46 10.62 0.5M
2022-08-29 10.38 10.72 10.38 10.55 0.5M
2022-08-26 10.57 11.00 10.57 10.64 0.5M
2022-08-25 10.25 10.79 10.25 10.79 0.3M
2022-08-24 10.62 10.72 10.29 10.31 0.2M
2022-08-23 10.36 10.77 10.36 10.61 0.3M
2022-08-22 10.40 10.62 10.40 10.51 0.1M
2022-08-19 10.55 10.66 10.31 10.51 0.3M
2022-08-18 10.34 10.81 10.16 10.62 0.4M
2022-08-17 10.21 10.81 9.71 10.42 1.1M
2022-08-16 10.38 10.59 10.25 10.27 0.3M
2022-08-15 10.44 10.72 10.38 10.42 0.2M
2022-08-12 10.44 10.72 10.01 10.55 0.5M
2022-08-11 10.94 10.98 10.38 10.49 0.5M
2022-08-10 11.47 11.71 10.75 10.96 0.5M
2022-08-09 11.32 11.88 11.32 11.63 0.5M
2022-08-08 11.63 11.63 11.26 11.32 0.5M
2022-08-05 11.71 11.82 11.54 11.58 0.3M
2022-08-04 11.32 11.91 11.32 11.84 0.6M
2022-08-03 11.24 11.47 11.22 11.41 0.5M
2022-08-02 11.22 11.30 11.15 11.30 0.2M
2022-08-01 11.60 11.73 11.32 11.32 0.5M
2022-07-29 11.56 11.80 11.50 11.71 0.2M
2022-07-28 11.50 11.73 11.50 11.56 0.5M
2022-07-27 11.39 11.67 11.39 11.63 0.2M
2022-07-26 11.45 11.56 11.24 11.56 0.5M
2022-07-25 11.60 11.65 11.37 11.48 0.2M
2022-07-22 12.34 12.34 11.69 11.78 0.6M
2022-07-21 12.06 12.27 11.97 12.06 0.5M
2022-07-20 12.53 12.61 12.14 12.14 0.5M
2022-07-19 12.72 12.72 12.34 12.57 0.3M
2022-07-18 12.25 12.63 12.21 12.55 0.2M
2022-07-15 12.53 12.63 12.16 12.20 0.5M
2022-07-14 12.63 12.70 12.27 12.70 0.2M
2022-07-13 12.77 12.89 12.64 12.63 0.2M
2022-07-12 12.64 12.85 12.61 12.81 0.5M
2022-07-11 12.81 12.81 12.51 12.63 0.5M
2022-07-08 12.89 12.91 12.64 12.83 0.1M
2022-07-07 12.92 12.96 12.74 12.79 0.1M
2022-07-06 12.76 13.11 12.64 12.89 0.6M
2022-07-05 12.70 12.76 12.64 12.76 0.5M
2022-07-04 12.66 12.76 12.49 12.76 0.5M
2022-06-30 12.81 12.81 12.46 12.64 0.5M
2022-06-29 12.83 12.83 12.55 12.77 0.5M
2022-06-28 12.77 12.81 12.64 12.66 0.1M
2022-06-27 12.85 12.85 12.68 12.77 0.2M
2022-06-24 12.55 12.77 12.44 12.72 0.5M
2022-06-23 12.53 12.76 12.40 12.40 0.5M
2022-06-22 12.53 12.72 12.34 12.53 0.5M
2022-06-21 12.40 12.51 12.31 12.49 0.5M
2022-06-20 12.92 12.92 12.34 12.53 0.1M
2022-06-17 12.53 12.91 12.51 12.83 0.6M
2022-06-16 12.53 12.66 12.38 12.46 0.2M
2022-06-15 12.55 12.74 12.53 12.53 0.2M
2022-06-14 12.77 12.87 12.55 12.55 0.5M
2022-06-13 13.00 13.00 12.77 12.92 0.1M
2022-06-10 12.63 13.09 12.63 12.98 0.5M
2022-06-09 12.61 12.81 12.61 12.79 0.3M
2022-06-08 12.51 12.72 12.36 12.59 0.5M
2022-06-07 12.55 12.55 12.25 12.44 0.2M
2022-06-06 12.55 12.55 12.34 12.42 0.5M
2022-06-02 12.42 12.42 12.21 12.38 0.2M
2022-06-01 12.33 12.42 12.25 12.40 0.5M
2022-05-31 12.14 12.49 12.06 12.46 0.6M
2022-05-30 11.95 12.10 11.90 12.03 0.5M
2022-05-27 12.06 12.44 12.06 12.34 0.6M
2022-05-26 12.05 12.12 11.93 12.06 0.5M
2022-05-25 11.88 12.18 11.88 12.08 0.6M
2022-05-24 12.33 12.40 11.91 11.95 0.5M
2022-05-23 12.21 12.48 12.21 12.42 0.2M
2022-05-20 12.27 12.27 12.16 12.25 0.5M
2022-05-19 12.16 12.27 12.10 12.16 0.5M
2022-05-18 12.06 12.25 12.06 12.21 0.5M
2022-05-17 12.27 12.27 11.97 12.05 0.5M
2022-05-16 12.27 12.29 12.01 12.05 0.5M
2022-05-13 12.08 12.31 11.88 12.29 0.3M
2022-05-12 12.14 12.16 11.88 12.06 0.3M
2022-05-11 12.21 12.34 12.14 12.14 0.2M
2022-05-10 12.33 12.42 12.21 12.34 0.1M
2022-05-06 12.33 12.59 12.33 12.46 0.2M
2022-05-05 12.33 12.76 12.33 12.55 0.2M
2022-05-04 12.25 12.42 12.16 12.38 0.1M
2022-05-03 12.25 12.44 12.23 12.42 0.1M
2022-04-29 12.91 12.91 12.34 12.46 0.3M
2022-04-28 12.42 12.76 12.25 12.64 0.3M
2022-04-27 12.53 12.77 12.25 12.46 0.4M
2022-04-26 12.29 13.09 12.23 12.76 0.6M
2022-04-25 12.44 12.79 12.23 12.55 0.4M
2022-04-22 12.68 12.92 12.53 12.53 0.3M
2022-04-21 12.68 13.04 12.68 12.77 0.2M
2022-04-20 12.68 13.02 12.68 12.81 0.4M
2022-04-19 12.44 12.92 12.44 12.92 0.4M
2022-04-14 12.38 13.22 12.38 13.00 0.3M
2022-04-13 12.46 12.87 12.46 12.66 0.4M
2022-04-12 12.48 12.76 12.25 12.72 0.4M
2022-04-11 12.72 12.72 12.38 12.48 0.1M
2022-04-08 12.77 12.77 12.53 12.77 0.2M
2022-04-07 12.83 12.94 12.63 12.63 0.3M
2022-04-06 12.91 13.09 12.91 12.94 0.2M
2022-04-04 13.84 14.20 13.82 14.00 0.4M
2022-04-01 13.70 13.80 13.54 13.70 0.4M
2022-03-31 13.80 14.00 13.74 13.80 0.3M
2022-03-30 14.00 14.10 13.72 13.96 0.6M
2022-03-29 13.80 14.18 13.80 13.98 0.5M
2022-03-28 13.78 14.10 13.78 14.00 0.4M
2022-03-25 13.76 14.04 13.76 13.98 0.7M
2022-03-24 13.84 14.00 13.76 13.84 0.2M
2022-03-23 13.52 14.12 13.40 14.00 0.7M
2022-03-22 13.22 13.80 13.22 13.78 0.4M
2022-03-21 13.74 13.90 13.28 13.56 0.4M
2022-03-18 13.86 14.18 13.54 13.58 1.1M
2022-03-17 13.20 14.24 12.92 14.24 1.6M
2022-03-16 13.64 13.64 12.58 13.20 0.5M
2022-03-15 12.74 12.74 12.04 12.42 0.7M
2022-03-14 13.22 13.22 12.60 12.76 0.6M
2022-03-11 13.00 13.50 13.00 13.24 0.6M
2022-03-10 13.48 13.48 13.08 13.24 0.6M
2022-03-09 13.42 13.44 12.90 13.26 1.0M
2022-03-08 12.60 13.42 12.60 13.20 1.2M
2022-03-07 13.02 13.26 12.68 12.72 0.9M
2022-03-04 13.50 13.62 12.90 13.06 2.0M
2022-03-03 14.00 14.06 13.56 13.78 0.8M
2022-03-02 14.48 14.66 13.88 13.88 2.3M
2022-03-01 14.62 14.92 14.52 14.72 0.9M
2022-02-28 15.20 15.30 14.62 14.64 0.8M
2022-02-25 14.80 15.56 14.80 15.12 0.9M
2022-02-24 15.24 15.24 14.44 14.56 0.8M
2022-02-23 15.30 15.68 15.24 15.36 1.1M
2022-02-22 15.20 15.48 15.18 15.22 0.8M
2022-02-21 15.12 15.46 15.12 15.20 0.4M
2022-02-18 15.22 15.36 14.78 15.10 0.5M
2022-02-17 14.58 15.50 14.40 15.22 1.4M
2022-02-16 14.40 14.90 14.32 14.64 0.5M
2022-02-15 14.32 14.78 14.28 14.52 0.4M
2022-02-14 14.30 14.46 14.12 14.32 0.5M
2022-02-11 14.32 14.42 14.14 14.30 0.3M
2022-02-10 14.52 14.52 14.18 14.32 0.3M
2022-02-09 14.88 14.96 14.30 14.44 0.8M
2022-02-08 14.28 14.82 14.28 14.68 0.4M
2022-02-07 14.16 14.68 14.16 14.36 0.6M
2022-02-04 14.28 14.64 14.24 14.24 0.3M
2022-01-31 14.82 14.88 14.32 14.36 0.3M
2022-01-28 14.22 14.86 14.10 14.80 1.0M
2022-01-27 14.22 14.26 14.08 14.12 0.5M
2022-01-26 14.36 14.36 14.16 14.20 0.7M
2022-01-25 14.14 14.38 13.98 14.28 0.7M
2022-01-24 14.34 14.90 14.14 14.18 1.7M
2022-01-21 14.00 14.42 13.64 14.34 1.7M
2022-01-20 13.86 14.36 13.72 14.00 2.5M
2022-01-19 13.78 13.88 13.70 13.86 0.8M
2022-01-18 13.50 13.86 13.28 13.70 1.4M
2022-01-17 12.88 13.50 12.76 13.50 1.4M
2022-01-14 12.84 12.90 12.72 12.86 0.1M
2022-01-13 12.64 12.86 12.62 12.82 0.1M
2022-01-12 12.68 12.76 12.58 12.76 0.2M
2022-01-11 12.70 12.76 12.30 12.40 0.1M
2022-01-10 12.54 12.84 12.36 12.70 0.1M
2022-01-07 12.78 12.82 12.64 12.74 0.2M
2022-01-06 12.72 12.90 12.62 12.82 0.3M
2022-01-05 12.64 12.88 12.60 12.72 0.1M
2022-01-04 12.96 12.96 12.76 12.90 0.1M
2022-01-03 12.80 12.94 12.68 12.78 0.1M