First Keystone Corp

FKYS
🏛️ 美国 →
17.50
最后更新: 2025-10-03
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 24.75 25.00 24.05 24.08 0.0M
2021-12-30 24.75 24.75 24.05 24.50 0.0M
2021-12-29 23.50 25.00 23.50 25.00 0.0M
2021-12-28 23.50 23.50 23.50 23.50 0.0M
2021-12-27 23.30 23.30 23.30 23.30 0.0M
2021-12-23 23.50 23.50 23.50 23.50 0.0M
2021-12-22 23.30 23.30 23.30 23.30 0.0M
2021-12-21 23.31 23.50 23.30 23.50 0.0M
2021-12-20 23.45 23.45 23.30 23.30 0.0M
2021-12-17 23.50 23.50 23.50 23.50 0.0M
2021-12-16 24.00 24.00 23.40 24.00 0.0M
2021-12-14 23.46 23.46 23.40 23.40 0.0M
2021-12-13 23.30 24.00 23.30 24.00 0.0M
2021-12-10 24.05 24.05 23.25 23.25 0.0M
2021-12-09 24.00 24.00 23.71 23.71 0.0M
2021-12-07 24.05 24.05 24.05 24.05 0.0M
2021-12-06 24.08 24.49 24.04 24.04 0.0M
2021-12-03 24.24 24.24 24.24 24.24 0.0M
2021-12-01 24.40 24.40 24.15 24.17 0.0M
2021-11-30 24.25 24.25 24.18 24.18 0.0M
2021-11-29 24.40 24.40 24.40 24.40 0.0M
2021-11-26 24.35 24.35 24.11 24.11 0.0M
2021-11-24 24.40 24.40 24.40 24.40 0.0M
2021-11-23 24.47 24.47 24.40 24.40 0.0M
2021-11-19 25.00 25.00 25.00 25.00 0.0M
2021-11-18 24.86 24.86 24.86 24.86 0.0M
2021-11-16 24.86 24.86 24.86 24.86 0.0M
2021-11-15 24.85 24.85 24.85 24.85 0.0M
2021-11-11 24.75 24.85 24.75 24.85 0.0M
2021-11-05 24.75 24.85 24.75 24.85 0.0M
2021-11-03 24.45 24.45 24.45 24.45 0.0M
2021-11-01 24.35 24.35 24.35 24.35 0.0M
2021-10-29 24.30 24.30 24.30 24.30 0.0M
2021-10-28 24.35 24.35 24.35 24.35 0.0M
2021-10-26 24.50 24.50 24.50 24.50 0.0M
2021-10-22 24.50 24.75 24.50 24.50 0.0M
2021-10-21 24.75 24.75 24.75 24.75 0.0M
2021-10-19 24.60 24.60 24.60 24.60 0.0M
2021-10-15 24.85 24.85 24.85 24.85 0.0M
2021-10-14 24.85 24.85 24.85 24.85 0.0M
2021-10-12 24.90 24.90 24.78 24.78 0.0M
2021-10-11 25.00 25.00 25.00 25.00 0.0M
2021-10-08 24.60 24.60 24.60 24.60 0.0M
2021-10-07 24.50 24.96 24.50 24.96 0.0M
2021-10-06 24.50 24.50 24.50 24.50 0.0M
2021-10-05 24.60 24.60 24.60 24.60 0.0M
2021-10-04 24.10 24.95 24.10 24.25 0.0M
2021-09-29 24.12 24.12 24.07 24.07 0.0M
2021-09-28 24.99 24.99 24.05 24.07 0.0M
2021-09-27 24.30 24.30 24.30 24.30 0.0M
2021-09-24 24.75 24.75 24.20 24.20 0.0M
2021-09-23 24.60 24.60 24.10 24.60 0.0M
2021-09-22 24.45 24.45 24.45 24.45 0.0M
2021-09-16 24.55 24.55 24.55 24.55 0.0M
2021-09-14 25.24 25.24 25.24 25.24 0.0M
2021-09-13 24.30 24.30 24.30 24.30 0.0M
2021-09-09 24.40 24.50 24.30 24.30 0.0M
2021-09-08 24.50 25.00 24.30 25.00 0.0M
2021-09-07 25.24 25.24 25.24 25.24 0.0M
2021-09-03 25.24 25.24 25.24 25.24 0.0M
2021-09-02 26.49 26.49 24.99 25.24 0.0M
2021-09-01 25.00 26.50 25.00 26.50 0.0M
2021-08-31 24.75 25.00 24.55 24.55 0.0M
2021-08-30 24.75 24.75 24.75 24.75 0.0M
2021-08-27 25.10 25.10 24.75 24.75 0.0M
2021-08-26 24.63 24.63 24.63 24.63 0.0M
2021-08-25 24.60 25.00 24.60 24.60 0.0M
2021-08-24 24.95 24.95 24.40 24.40 0.0M
2021-08-20 25.00 25.00 24.36 24.36 0.0M
2021-08-19 25.00 25.00 25.00 25.00 0.0M
2021-08-17 24.51 24.51 24.50 24.50 0.0M
2021-08-16 25.00 25.00 25.00 25.00 0.0M
2021-08-13 25.00 25.00 25.00 25.00 0.0M
2021-08-12 24.75 24.75 24.55 24.55 0.0M
2021-08-11 24.95 24.95 24.95 24.95 0.0M
2021-08-10 24.95 24.95 24.95 24.95 0.0M
2021-08-09 24.95 24.95 24.95 24.95 0.0M
2021-08-06 24.95 24.95 24.95 24.95 0.0M
2021-08-05 25.00 25.00 25.00 25.00 0.0M
2021-08-03 25.00 25.00 25.00 25.00 0.0M
2021-08-02 25.00 25.00 25.00 25.00 0.0M
2021-07-28 25.00 25.00 25.00 25.00 0.0M
2021-07-27 24.89 25.00 24.50 24.50 0.0M
2021-07-23 24.90 24.90 24.50 24.50 0.0M
2021-07-21 24.30 24.35 24.30 24.35 0.0M
2021-07-20 25.00 25.00 24.30 24.31 0.0M
2021-07-19 25.00 25.00 25.00 25.00 0.0M
2021-07-15 24.50 24.50 24.50 24.50 0.0M
2021-07-14 24.35 24.50 24.30 24.50 0.0M
2021-07-13 24.55 24.55 24.30 24.30 0.0M
2021-07-12 24.99 25.00 24.99 25.00 0.0M
2021-07-09 25.02 25.02 24.99 24.99 0.0M
2021-07-06 26.50 26.50 26.50 26.50 0.0M
2021-07-01 25.50 25.50 25.50 25.50 0.0M
2021-06-30 25.00 25.00 24.50 24.50 0.0M
2021-06-29 25.00 25.25 25.00 25.25 0.0M
2021-06-28 24.98 24.98 24.98 24.98 0.0M
2021-06-25 24.75 24.75 24.37 24.37 0.0M
2021-06-24 24.50 24.50 24.23 24.25 0.0M
2021-06-23 23.99 24.70 23.99 24.70 0.0M
2021-06-16 23.99 23.99 23.99 23.99 0.0M
2021-06-11 23.05 23.70 23.03 23.50 0.0M
2021-06-10 23.70 23.70 23.70 23.70 0.0M
2021-06-08 23.95 23.95 23.30 23.35 0.0M
2021-06-07 23.90 23.95 23.90 23.95 0.0M
2021-06-04 23.80 23.80 23.80 23.80 0.0M
2021-06-03 23.75 23.75 23.75 23.75 0.0M
2021-06-02 23.50 23.50 23.50 23.50 0.0M
2021-06-01 23.30 23.50 23.20 23.20 0.0M
2021-05-28 23.90 23.90 23.90 23.90 0.0M
2021-05-27 23.99 23.99 23.90 23.90 0.0M
2021-05-26 24.10 24.10 23.50 23.50 0.0M
2021-05-25 24.25 24.25 24.10 24.10 0.0M
2021-05-24 24.16 24.74 24.10 24.74 0.0M
2021-05-21 24.97 25.00 24.97 24.99 0.0M
2021-05-18 24.90 25.07 24.90 25.07 0.0M
2021-05-17 24.50 25.25 24.10 24.10 0.0M
2021-05-11 25.25 25.25 25.25 25.25 0.0M
2021-05-04 26.00 26.00 26.00 26.00 0.0M
2021-05-03 26.00 26.00 26.00 26.00 0.0M
2021-04-30 24.75 26.00 24.75 26.00 0.0M
2021-04-27 24.75 24.75 24.25 24.25 0.0M
2021-04-26 25.00 25.00 25.00 25.00 0.0M
2021-04-23 26.00 26.00 26.00 26.00 0.0M
2021-04-21 27.00 27.00 25.00 25.00 0.0M
2021-04-20 27.25 27.25 27.00 27.00 0.0M
2021-04-16 27.60 27.88 27.60 27.88 0.0M
2021-04-15 27.25 28.00 26.50 27.90 0.0M
2021-04-14 28.75 28.75 28.00 28.75 0.0M
2021-04-13 26.50 31.00 26.50 26.75 0.0M
2021-04-12 25.85 32.50 25.85 27.00 0.0M
2021-04-07 24.00 24.00 23.50 24.00 0.0M
2021-04-05 23.70 24.00 23.57 24.00 0.0M
2021-04-01 24.70 24.70 23.70 23.70 0.0M
2021-03-31 23.45 24.75 23.45 24.75 0.0M
2021-03-29 25.00 25.00 23.25 23.45 0.0M
2021-03-26 24.99 25.20 24.98 24.99 0.0M
2021-03-25 24.00 24.00 22.80 22.80 0.0M
2021-03-24 24.25 25.00 24.00 24.61 0.0M
2021-03-22 24.00 24.00 24.00 24.00 0.0M
2021-03-19 23.75 24.00 23.75 24.00 0.0M
2021-03-18 23.00 24.00 23.00 24.00 0.0M
2021-03-17 23.00 23.00 23.00 23.00 0.0M
2021-03-16 23.85 23.85 23.85 23.85 0.0M
2021-03-15 23.91 23.91 23.91 23.91 0.0M
2021-03-12 23.50 23.50 23.50 23.50 0.0M
2021-03-11 23.40 23.50 23.40 23.50 0.0M
2021-03-10 22.15 23.15 22.15 23.15 0.0M
2021-03-09 21.69 22.05 21.69 21.99 0.0M
2021-03-08 23.24 23.24 23.24 23.24 0.0M
2021-03-05 21.99 21.99 21.99 21.99 0.0M
2021-03-03 22.64 23.24 22.64 23.24 0.0M
2021-03-02 22.58 22.59 22.58 22.59 0.0M
2021-03-01 21.99 21.99 21.55 21.59 0.0M
2021-02-26 22.59 22.64 21.50 21.50 0.0M
2021-02-25 21.99 21.99 21.74 21.74 0.0M
2021-02-24 22.01 22.49 21.99 21.99 0.0M
2021-02-23 22.48 22.48 22.09 22.09 0.0M
2021-02-22 22.09 22.09 22.09 22.09 0.0M
2021-02-19 22.99 22.99 22.09 22.09 0.0M
2021-02-16 22.54 22.99 22.54 22.99 0.0M
2021-02-12 22.99 23.02 22.99 23.02 0.0M
2021-02-11 22.49 22.49 22.49 22.49 0.0M
2021-02-10 22.29 22.29 22.09 22.09 0.0M
2021-02-09 22.19 22.49 22.19 22.34 0.0M
2021-02-08 21.49 22.19 21.49 21.99 0.0M
2021-02-05 20.04 20.72 20.04 20.72 0.0M
2021-02-04 21.49 21.49 20.04 20.99 0.0M
2021-02-03 21.49 21.49 21.49 21.49 0.0M
2021-02-02 21.49 21.49 21.49 21.49 0.0M
2021-02-01 21.39 21.39 21.39 21.39 0.0M
2021-01-29 20.99 21.41 19.49 21.41 0.0M
2021-01-28 20.99 20.99 20.99 20.99 0.0M
2021-01-27 21.39 21.49 21.39 21.49 0.0M
2021-01-26 21.49 21.49 21.49 21.49 0.0M
2021-01-25 21.49 21.49 21.49 21.49 0.0M
2021-01-21 21.49 21.49 21.49 21.49 0.0M
2021-01-20 21.39 21.49 21.39 21.49 0.0M
2021-01-19 21.44 21.49 21.44 21.49 0.0M
2021-01-15 20.99 21.39 20.99 21.39 0.0M
2021-01-14 20.99 20.99 20.99 20.99 0.0M
2021-01-11 21.48 21.48 21.48 21.48 0.0M
2021-01-08 21.24 21.24 21.24 21.24 0.0M
2021-01-07 20.99 21.24 20.99 21.24 0.0M
2021-01-06 19.57 20.99 19.57 20.99 0.0M
2021-01-05 19.57 19.57 19.54 19.57 0.0M
2021-01-04 20.49 20.99 19.99 19.99 0.0M