其士国际

0025
🏛️ 香港 →
3.88
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
2021-12-31 9.35 9.35 9.35 9.35 0.0M
2021-12-30 9.35 9.35 9.35 9.35 0.0M
2021-12-29 9.35 9.35 9.35 9.35 0.0M
2021-12-28 9.35 9.35 9.35 9.35 0.0M
2021-12-24 9.35 9.35 9.35 9.35 0.0M
2021-12-23 9.35 9.35 9.35 9.35 0.0M
2021-12-22 9.35 9.35 9.35 9.35 0.0M
2021-12-21 9.28 9.28 9.28 9.28 0.0M
2021-12-20 9.28 9.28 9.28 9.28 0.0M
2021-12-17 9.45 9.45 9.45 9.45 0.0M
2021-12-16 9.45 9.45 9.45 9.45 0.0M
2021-12-15 9.45 9.45 9.45 9.45 0.0M
2021-12-14 9.33 9.33 9.33 9.33 0.0M
2021-12-13 9.35 9.35 9.33 9.33 0.0M
2021-12-10 9.41 9.41 9.41 9.41 0.0M
2021-12-08 9.41 9.41 9.41 9.41 0.0M
2021-12-07 9.40 9.40 9.40 9.41 0.0M
2021-12-06 9.50 9.50 9.50 9.50 0.0M
2021-12-03 9.50 9.50 9.50 9.50 0.0M
2021-12-02 9.50 9.50 9.50 9.50 0.0M
2021-12-01 9.50 9.50 9.50 9.50 0.0M
2021-11-30 9.54 9.54 9.54 9.54 0.0M
2021-11-29 9.54 9.54 9.54 9.54 0.0M
2021-11-26 9.54 9.54 9.54 9.54 0.0M
2021-11-25 9.54 9.54 9.54 9.54 0.0M
2021-11-24 9.48 9.48 9.48 9.48 0.0M
2021-11-23 9.53 9.53 9.53 9.53 0.0M
2021-11-22 9.66 9.66 9.65 9.54 0.0M
2021-11-19 9.62 9.62 9.62 9.62 0.0M
2021-11-18 9.62 9.62 9.62 9.62 0.0M
2021-11-17 9.62 9.62 9.62 9.62 0.0M
2021-11-16 9.24 9.63 9.23 9.63 0.0M
2021-11-15 9.63 9.63 9.63 9.63 0.0M
2021-11-12 9.63 9.63 9.63 9.63 0.0M
2021-11-11 9.63 9.63 9.63 9.63 0.0M
2021-11-10 9.64 9.64 9.64 9.64 0.0M
2021-11-09 9.64 9.64 9.64 9.64 0.0M
2021-11-08 9.64 9.64 9.64 9.64 0.0M
2021-11-05 9.65 9.65 9.65 9.65 0.0M
2021-11-04 9.65 9.65 9.65 9.65 0.0M
2021-11-03 9.65 9.65 9.65 9.65 0.0M
2021-11-02 9.65 9.65 9.65 9.65 0.0M
2021-11-01 9.65 9.65 9.65 9.65 0.0M
2021-10-29 9.73 9.73 9.73 9.73 0.0M
2021-10-28 9.76 9.76 9.73 9.73 0.0M
2021-10-27 9.56 9.56 9.56 9.56 0.0M
2021-10-26 9.60 9.60 9.56 9.56 0.0M
2021-10-25 9.75 9.75 9.60 9.60 0.0M
2021-10-22 9.50 9.50 9.50 9.50 0.0M
2021-10-21 9.50 9.50 9.50 9.50 0.0M
2021-10-20 9.44 9.47 9.44 9.47 0.0M
2021-10-18 9.41 9.41 9.41 9.41 0.0M
2021-10-15 9.24 9.24 9.24 9.24 0.0M
2021-10-12 9.30 9.30 9.30 9.30 0.0M
2021-10-11 9.30 9.30 9.30 9.30 0.0M
2021-10-08 9.30 9.30 9.30 9.30 0.0M
2021-10-07 9.30 9.30 9.30 9.30 0.0M
2021-10-06 9.30 9.30 9.30 9.30 0.0M
2021-10-05 9.30 9.30 9.30 9.30 0.0M
2021-10-04 9.30 9.30 9.30 9.30 0.0M
2021-09-30 9.24 9.24 9.24 9.24 0.0M
2021-09-29 9.24 9.24 9.24 9.24 0.0M
2021-09-28 9.21 9.21 9.21 9.21 0.0M
2021-09-27 9.18 9.18 9.18 9.22 0.0M
2021-09-24 9.18 9.18 9.18 9.18 0.0M
2021-09-23 9.20 9.20 9.20 9.20 0.0M
2021-09-21 9.18 9.18 9.18 9.18 0.1M
2021-09-20 9.40 9.40 9.18 9.18 0.1M
2021-09-17 9.45 9.45 9.45 9.45 0.0M
2021-09-16 9.45 9.45 9.45 9.45 0.0M
2021-09-15 9.45 9.45 9.45 9.45 0.0M
2021-09-14 9.50 9.50 9.45 9.45 0.0M
2021-09-13 9.60 9.60 9.49 9.50 0.0M
2021-09-10 9.60 9.60 9.60 9.60 0.0M
2021-09-09 9.70 9.70 9.62 9.62 0.0M
2021-09-07 9.60 9.62 9.60 9.62 0.0M
2021-09-06 9.71 9.71 9.71 9.71 0.0M
2021-09-03 9.69 9.69 9.69 9.69 0.0M
2021-09-02 9.69 9.69 9.69 9.69 0.0M
2021-09-01 10.00 10.10 9.98 10.08 0.0M
2021-08-31 10.00 10.00 10.00 10.00 0.0M
2021-08-30 10.02 10.02 10.02 10.02 0.0M
2021-08-27 10.00 10.02 10.00 10.02 0.0M
2021-08-25 10.00 10.08 10.00 10.00 0.0M
2021-08-23 10.00 10.00 10.00 10.00 0.1M
2021-08-20 9.90 9.97 9.90 9.90 0.0M
2021-08-19 9.90 9.90 9.90 9.90 0.0M
2021-08-18 9.90 9.90 9.90 9.90 0.0M
2021-08-17 9.90 9.90 9.90 9.90 0.0M
2021-08-16 9.90 9.90 9.90 9.90 0.0M
2021-08-13 9.94 10.00 9.94 9.98 0.0M
2021-08-11 9.76 9.76 9.76 9.76 0.0M
2021-08-10 9.72 9.72 9.72 9.72 0.0M
2021-08-09 9.72 9.72 9.72 9.72 0.0M
2021-08-06 9.72 9.72 9.72 9.72 0.0M
2021-08-04 9.70 9.70 9.70 9.70 0.0M
2021-08-03 9.70 9.70 9.70 9.70 0.0M
2021-08-02 9.70 9.70 9.70 9.70 0.0M
2021-07-30 9.80 9.80 9.70 9.70 0.0M
2021-07-28 9.73 9.73 9.73 9.74 0.0M
2021-07-27 9.95 9.95 9.85 9.85 0.0M
2021-07-26 9.95 9.95 9.95 9.95 0.0M
2021-07-23 9.84 9.95 9.80 9.95 0.0M
2021-07-22 9.80 9.80 9.80 9.80 0.0M
2021-07-21 9.80 9.80 9.80 9.80 0.0M
2021-07-20 9.80 9.80 9.80 9.80 0.0M
2021-07-19 9.81 9.81 9.81 9.81 0.0M
2021-07-16 9.99 9.99 9.99 9.99 0.0M
2021-07-15 10.00 10.00 10.00 9.99 0.0M
2021-07-14 9.82 10.00 9.82 10.00 0.0M
2021-07-13 10.00 10.02 10.00 10.00 0.0M
2021-07-12 9.70 9.70 9.70 9.72 0.0M
2021-07-09 9.70 9.70 9.70 9.70 0.0M
2021-07-08 10.00 10.10 10.00 10.10 0.0M
2021-07-06 9.80 9.80 9.80 9.80 0.0M
2021-07-05 9.80 9.80 9.80 9.80 0.0M
2021-07-02 9.75 9.75 9.75 9.75 0.0M
2021-06-30 9.78 10.12 9.78 10.12 0.0M
2021-06-29 9.73 9.78 9.73 9.78 0.0M
2021-06-28 9.78 9.78 9.78 9.80 0.0M
2021-06-25 9.80 9.90 9.80 9.90 0.0M
2021-06-24 9.70 9.99 9.60 9.78 0.0M
2021-06-23 9.54 9.54 9.54 9.54 0.0M
2021-06-22 9.54 9.54 9.54 9.54 0.0M
2021-06-21 9.52 9.52 9.52 9.52 0.0M
2021-06-18 9.55 9.55 9.55 9.55 0.0M
2021-06-17 9.53 9.53 9.53 9.55 0.0M
2021-06-16 9.75 9.75 9.75 9.75 0.0M
2021-06-15 9.75 9.75 9.75 9.75 0.0M
2021-06-11 9.75 9.75 9.75 9.75 0.0M
2021-06-10 9.75 9.75 9.75 9.75 0.0M
2021-06-09 9.75 9.75 9.75 9.75 0.0M
2021-06-08 9.75 9.75 9.75 9.75 0.1M
2021-06-07 9.75 9.75 9.75 9.75 0.0M
2021-06-04 9.75 9.76 9.65 9.75 0.0M
2021-06-03 9.58 9.58 9.58 9.58 0.0M
2021-06-02 9.58 9.58 9.58 9.58 0.0M
2021-06-01 9.60 9.60 9.56 9.58 0.0M
2021-05-31 9.59 9.59 9.58 9.62 0.0M
2021-05-28 9.76 9.79 9.70 9.70 0.0M
2021-05-27 9.65 9.72 9.65 9.70 0.0M
2021-05-26 9.65 9.65 9.65 9.65 0.0M
2021-05-25 9.66 9.66 9.66 9.66 0.0M
2021-05-24 9.62 9.62 9.62 9.62 0.0M
2021-05-21 9.60 9.60 9.60 9.62 0.1M
2021-05-20 9.60 9.65 9.60 9.60 0.0M
2021-05-18 9.61 9.65 9.56 9.56 0.0M
2021-05-17 9.61 9.62 9.61 9.61 0.1M
2021-05-14 9.62 9.62 9.56 9.56 0.0M
2021-05-13 9.62 9.62 9.61 9.62 0.0M
2021-05-12 9.61 9.62 9.58 9.60 0.0M
2021-05-11 9.59 9.60 9.58 9.58 0.0M
2021-05-10 9.77 9.77 9.76 9.76 0.0M
2021-05-07 9.58 9.58 9.58 9.58 0.0M
2021-05-06 9.60 9.60 9.58 9.58 0.0M
2021-05-05 9.74 9.74 9.74 9.74 0.0M
2021-05-04 9.74 9.74 9.74 9.74 0.0M
2021-05-03 9.50 9.78 9.50 9.74 0.0M
2021-04-30 9.60 9.64 9.60 9.64 0.0M
2021-04-29 9.62 9.62 9.47 9.58 0.1M
2021-04-27 9.58 9.58 9.58 9.58 0.0M
2021-04-26 9.59 9.59 9.59 9.59 0.0M
2021-04-23 9.59 9.59 9.59 9.59 0.1M
2021-04-22 9.50 9.85 9.50 9.85 0.0M
2021-04-21 9.50 9.85 9.50 9.50 0.0M
2021-04-20 9.54 9.54 9.54 9.54 0.0M
2021-04-19 9.54 9.54 9.54 9.54 0.0M
2021-04-16 9.51 9.51 9.51 9.52 0.0M
2021-04-14 9.50 9.50 9.50 9.53 0.0M
2021-04-13 9.50 9.51 9.50 9.51 0.0M
2021-04-12 9.53 9.53 9.51 9.51 0.0M
2021-04-09 9.55 9.85 9.53 9.85 0.0M
2021-04-08 9.70 9.70 9.50 9.53 0.0M
2021-04-07 9.70 9.70 9.70 9.70 0.0M
2021-04-01 9.71 9.71 9.71 9.71 0.0M
2021-03-31 9.71 9.71 9.71 9.71 0.0M
2021-03-30 9.71 9.71 9.71 9.71 0.0M
2021-03-29 9.83 9.83 9.71 9.71 0.0M
2021-03-26 9.80 9.80 9.80 9.80 0.0M
2021-03-25 9.83 9.83 9.80 9.80 0.1M
2021-03-24 9.83 9.83 9.83 9.83 0.0M
2021-03-23 9.84 9.84 9.84 9.84 0.0M
2021-03-22 9.81 9.85 9.81 9.83 0.0M
2021-03-19 9.80 10.10 9.80 9.80 0.0M
2021-03-18 9.79 9.85 9.79 9.80 0.0M
2021-03-16 9.81 9.81 9.79 9.79 0.0M
2021-03-15 9.84 9.84 9.79 9.79 0.0M
2021-03-12 9.82 9.82 9.82 9.82 0.0M
2021-03-11 9.79 9.82 9.79 9.82 0.0M
2021-03-10 9.80 9.80 9.80 9.80 0.0M
2021-03-09 9.75 9.89 9.75 9.85 0.0M
2021-03-08 9.76 9.76 9.76 9.76 0.0M
2021-03-05 9.80 9.80 9.76 9.76 0.0M
2021-03-04 9.80 9.80 9.75 9.76 0.0M
2021-03-02 9.80 9.95 9.80 9.95 0.0M
2021-03-01 9.80 9.90 9.80 9.80 0.0M
2021-02-26 9.75 9.75 9.75 9.75 0.0M
2021-02-25 9.75 9.76 9.75 9.76 0.2M
2021-02-24 9.81 9.81 9.76 9.76 0.0M
2021-02-23 9.80 9.80 9.80 9.80 0.0M
2021-02-22 9.80 9.88 9.80 9.88 0.0M
2021-02-19 9.77 9.77 9.77 9.77 0.0M
2021-02-18 9.73 9.73 9.73 9.77 0.0M
2021-02-17 9.62 9.62 9.61 9.72 0.0M
2021-02-16 10.18 10.18 10.18 10.18 0.0M
2021-02-11 10.18 10.18 10.18 10.18 0.0M
2021-02-10 10.18 10.18 10.18 10.18 0.0M
2021-02-09 10.18 10.18 10.18 10.18 0.0M
2021-02-08 10.18 10.18 10.18 10.18 0.0M
2021-02-05 10.20 10.20 10.20 10.18 0.0M
2021-02-03 10.04 10.20 10.04 10.20 0.0M
2021-02-02 10.18 10.18 10.00 10.00 0.0M
2021-02-01 10.08 10.10 10.08 10.10 0.0M
2021-01-29 10.12 10.12 10.00 10.00 0.0M
2021-01-28 10.20 10.20 10.12 10.12 0.0M
2021-01-27 10.00 10.20 10.00 10.18 0.0M
2021-01-26 10.24 10.24 9.95 10.00 0.0M
2021-01-25 9.95 10.00 9.95 9.95 0.0M
2021-01-22 9.80 9.95 9.75 9.80 0.0M
2021-01-21 9.74 9.90 9.74 9.88 0.1M
2021-01-20 9.55 9.55 9.55 9.58 0.0M
2021-01-19 9.55 9.55 9.55 9.55 0.0M
2021-01-18 9.49 9.49 9.49 9.55 0.0M
2021-01-15 9.81 9.81 9.48 9.48 0.0M
2021-01-14 9.79 9.79 9.79 9.79 0.0M
2021-01-13 9.86 9.86 9.86 9.86 0.0M
2021-01-12 9.80 9.87 9.80 9.87 0.0M
2021-01-11 9.78 9.80 9.78 9.80 0.0M
2021-01-08 9.72 9.78 9.72 9.78 0.0M
2021-01-07 9.72 9.72 9.72 9.72 0.0M
2021-01-06 9.68 9.68 9.68 9.72 0.0M
2021-01-05 9.41 9.64 9.41 9.64 0.0M
2021-01-04 9.40 9.40 9.30 9.40 0.1M