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
2024-12-31 14.00 15.00 12.83 13.51 0.0M
2024-12-30 14.25 14.25 13.55 14.00 0.0M
2024-12-27 13.75 14.15 13.75 14.15 0.0M
2024-12-26 13.71 14.00 13.51 14.00 0.0M
2024-12-24 13.71 14.25 13.71 14.25 0.0M
2024-12-20 14.25 14.25 14.10 14.25 0.0M
2024-12-19 14.11 14.25 13.63 14.25 0.0M
2024-12-18 15.00 15.10 14.11 14.49 0.0M
2024-12-17 15.99 16.00 15.14 15.14 0.0M
2024-12-16 16.06 16.37 15.60 16.37 0.0M
2024-12-13 16.45 16.72 16.05 16.72 0.0M
2024-12-12 16.46 16.75 16.45 16.45 0.0M
2024-12-11 16.65 17.00 16.65 17.00 0.0M
2024-12-10 16.19 16.52 16.19 16.52 0.0M
2024-12-09 15.45 16.20 15.45 16.20 0.0M
2024-12-06 15.19 15.99 15.19 15.99 0.0M
2024-12-05 15.17 15.99 15.17 15.99 0.0M
2024-12-04 15.15 15.99 15.15 15.99 0.0M
2024-12-02 16.40 16.40 16.00 16.00 0.0M
2024-11-29 14.75 16.52 14.33 16.52 0.0M
2024-11-27 15.00 15.19 14.18 15.19 0.0M
2024-11-25 15.29 15.75 15.29 15.75 0.0M
2024-11-22 14.43 15.28 14.43 15.28 0.0M
2024-11-21 14.75 15.00 14.10 14.99 0.0M
2024-11-20 14.31 14.89 14.30 14.89 0.0M
2024-11-19 15.00 15.00 14.74 15.00 0.0M
2024-11-15 15.12 16.00 15.12 16.00 0.0M
2024-11-13 14.75 16.64 14.75 16.64 0.0M
2024-11-12 14.25 14.50 14.16 14.50 0.0M
2024-11-11 13.80 14.15 13.80 14.15 0.0M
2024-11-08 13.69 13.79 13.64 13.79 0.0M
2024-11-07 13.25 13.68 12.50 13.66 0.0M
2024-11-06 12.50 13.68 12.48 13.68 0.0M
2024-11-05 12.21 12.45 12.19 12.45 0.0M
2024-11-01 11.99 12.00 11.80 11.80 0.0M
2024-10-31 11.73 11.75 11.73 11.75 0.0M
2024-10-30 11.78 11.84 11.78 11.84 0.0M
2024-10-29 11.80 11.80 11.73 11.73 0.0M
2024-10-28 11.81 11.97 11.62 11.97 0.0M
2024-10-25 11.99 11.99 11.99 11.99 0.0M
2024-10-24 11.67 11.67 11.67 11.67 0.0M
2024-10-22 12.00 12.00 11.61 11.99 0.0M
2024-10-21 12.00 12.00 11.98 11.98 0.0M
2024-10-18 11.98 12.00 11.98 12.00 0.0M
2024-10-17 11.98 12.00 11.98 11.99 0.0M
2024-10-15 11.80 11.80 11.66 11.80 0.0M
2024-10-14 11.84 12.20 11.55 11.90 0.0M
2024-10-11 12.40 12.40 11.63 12.32 0.0M
2024-10-10 12.40 12.40 12.00 12.00 0.0M
2024-10-09 12.05 12.05 12.05 12.05 0.0M
2024-10-07 12.05 12.05 12.03 12.03 0.0M
2024-10-04 12.05 12.10 12.05 12.05 0.0M
2024-10-03 12.44 12.48 12.33 12.48 0.0M
2024-10-02 12.31 12.48 12.31 12.43 0.0M
2024-10-01 12.29 12.29 12.29 12.29 0.0M
2024-09-30 12.25 12.48 12.25 12.44 0.0M
2024-09-27 12.48 12.48 12.48 12.48 0.0M
2024-09-26 12.48 12.48 12.11 12.11 0.0M
2024-09-25 12.26 12.26 12.26 12.26 0.0M
2024-09-24 11.95 12.25 11.90 12.25 0.0M
2024-09-23 11.75 11.98 11.75 11.95 0.0M
2024-09-20 11.48 11.48 11.35 11.35 0.0M
2024-09-19 11.36 11.48 11.36 11.48 0.0M
2024-09-18 11.36 11.36 11.36 11.36 0.0M
2024-09-17 11.48 11.48 11.48 11.48 0.0M
2024-09-16 11.51 11.51 11.48 11.48 0.0M
2024-09-13 11.45 11.50 11.45 11.49 0.0M
2024-09-12 11.50 11.50 11.50 11.50 0.0M
2024-09-11 11.55 11.55 11.50 11.50 0.0M
2024-09-10 12.00 12.00 12.00 12.00 0.0M
2024-09-09 11.99 11.99 11.99 11.99 0.0M
2024-09-06 11.75 11.75 11.75 11.75 0.0M
2024-09-05 12.01 12.01 11.75 11.75 0.0M
2024-09-04 12.00 12.46 12.00 12.46 0.0M
2024-09-03 12.00 12.00 12.00 12.00 0.0M
2024-08-30 12.01 12.01 12.01 12.01 0.0M
2024-08-29 12.48 12.48 12.01 12.02 0.0M
2024-08-21 12.00 12.35 12.00 12.00 0.0M
2024-08-19 12.15 12.15 12.00 12.00 0.0M
2024-08-16 12.39 12.39 12.39 12.39 0.0M
2024-08-13 12.00 12.00 11.76 11.76 0.0M
2024-08-08 12.25 12.25 12.06 12.06 0.0M
2024-08-07 12.50 12.50 12.50 12.50 0.0M
2024-08-06 12.57 12.57 12.25 12.48 0.0M
2024-08-05 12.31 12.31 12.31 12.31 0.0M
2024-08-02 12.38 12.72 12.25 12.72 0.0M
2024-07-26 12.75 12.80 12.25 12.25 0.0M
2024-07-25 12.90 12.90 12.90 12.90 0.0M
2024-07-24 12.90 13.00 12.75 12.75 0.0M
2024-07-22 12.70 12.98 12.55 12.88 0.0M
2024-07-19 12.50 12.55 12.50 12.55 0.0M
2024-07-18 12.49 12.49 12.49 12.49 0.0M
2024-07-16 12.49 12.49 12.49 12.49 0.0M
2024-07-12 12.31 12.31 12.30 12.30 0.0M
2024-07-11 12.50 12.51 12.50 12.51 0.0M
2024-07-10 12.51 12.51 12.51 12.51 0.0M
2024-07-09 12.51 12.51 12.51 12.51 0.0M
2024-07-08 12.30 12.50 12.30 12.50 0.0M
2024-07-05 12.30 12.33 12.30 12.33 0.0M
2024-07-01 12.49 12.51 12.30 12.30 0.0M
2024-06-28 12.50 12.50 12.50 12.50 0.0M
2024-06-27 12.50 12.50 12.30 12.30 0.0M
2024-06-26 12.30 12.30 12.30 12.30 0.0M
2024-06-25 12.25 12.25 12.25 12.25 0.0M
2024-06-21 12.00 12.00 12.00 12.00 0.0M
2024-06-20 12.03 12.09 12.03 12.09 0.0M
2024-06-18 11.75 12.49 11.75 12.49 0.0M
2024-06-17 12.50 12.63 11.75 11.75 0.0M
2024-06-14 12.27 12.50 12.27 12.50 0.0M
2024-06-13 12.24 12.40 12.22 12.40 0.0M
2024-06-12 12.65 12.71 12.65 12.68 0.0M
2024-06-11 12.97 13.01 12.97 13.00 0.0M
2024-06-10 12.65 12.65 12.65 12.65 0.0M
2024-06-07 13.01 13.01 13.01 13.01 0.0M
2024-06-05 13.00 13.00 12.95 13.00 0.0M
2024-05-30 12.65 13.00 12.60 13.00 0.0M
2024-05-29 12.65 12.65 12.65 12.65 0.0M
2024-05-23 12.60 12.60 12.60 12.60 0.0M
2024-05-22 13.11 13.13 12.63 12.63 0.0M
2024-05-21 13.20 13.30 13.20 13.20 0.0M
2024-05-20 13.20 13.36 13.20 13.36 0.0M
2024-05-17 13.75 13.83 13.75 13.83 0.0M
2024-05-14 13.20 13.25 13.20 13.23 0.0M
2024-05-13 13.84 13.84 13.20 13.83 0.0M
2024-05-10 13.84 13.84 13.84 13.84 0.0M
2024-05-09 13.83 13.83 13.83 13.83 0.0M
2024-05-07 12.62 13.16 12.55 13.16 0.0M
2024-05-02 13.50 13.50 13.50 13.50 0.0M
2024-05-01 13.13 13.13 13.13 13.13 0.0M
2024-04-30 13.25 13.84 13.25 13.84 0.0M
2024-04-29 13.25 13.25 13.25 13.25 0.0M
2024-04-26 13.00 13.25 13.00 13.25 0.0M
2024-04-24 13.00 13.00 13.00 13.00 0.0M
2024-04-22 13.00 13.00 13.00 13.00 0.0M
2024-04-19 12.62 13.00 12.62 13.00 0.0M
2024-04-17 12.75 12.75 12.50 12.75 0.0M
2024-04-16 13.00 13.00 13.00 13.00 0.0M
2024-04-15 13.04 13.25 13.00 13.00 0.0M
2024-04-12 14.00 14.00 13.03 13.03 0.0M
2024-04-11 13.85 14.25 13.85 14.25 0.0M
2024-04-09 13.85 13.85 13.85 13.85 0.0M
2024-04-08 13.87 13.87 13.85 13.85 0.0M
2024-04-05 14.00 14.00 13.87 13.87 0.0M
2024-04-04 14.25 14.25 13.93 13.95 0.0M
2024-04-03 14.34 14.34 14.25 14.25 0.0M
2024-04-02 14.25 14.25 13.53 13.53 0.0M
2024-04-01 13.87 14.25 13.87 14.25 0.0M
2024-03-27 13.20 13.20 13.11 13.11 0.0M
2024-03-26 14.22 14.22 13.72 13.72 0.0M
2024-03-25 13.75 13.75 13.75 13.75 0.0M
2024-03-22 13.65 13.75 13.65 13.75 0.0M
2024-03-21 13.67 13.67 13.67 13.67 0.0M
2024-03-20 13.68 13.68 13.08 13.67 0.0M
2024-03-19 15.00 15.00 13.00 13.48 0.0M
2024-03-18 15.00 15.30 15.00 15.30 0.0M
2024-03-12 14.85 14.85 14.85 14.85 0.0M
2024-03-06 14.40 14.50 14.40 14.50 0.0M
2024-03-05 14.00 14.10 14.00 14.10 0.0M
2024-03-04 14.25 14.25 13.59 14.25 0.0M
2024-02-29 14.38 15.10 14.25 15.00 0.0M
2024-02-28 15.00 15.00 15.00 15.00 0.0M
2024-02-26 15.35 15.45 14.25 14.25 0.0M
2024-02-23 15.48 15.48 15.48 15.48 0.0M
2024-02-20 14.65 15.50 14.25 15.50 0.0M
2024-02-16 14.67 14.67 14.67 14.67 0.0M
2024-02-15 15.00 15.95 15.00 15.95 0.0M
2024-02-14 15.75 15.75 15.25 15.25 0.0M
2024-02-12 15.51 15.51 15.51 15.51 0.0M
2024-02-08 15.70 16.45 15.50 16.45 0.0M
2024-02-02 15.70 15.70 15.70 15.70 0.0M
2024-02-01 16.03 16.20 15.67 15.67 0.0M
2024-01-31 16.00 16.00 16.00 16.00 0.0M
2024-01-30 16.00 16.00 15.64 15.64 0.0M
2024-01-26 15.64 15.64 15.64 15.64 0.0M
2024-01-25 16.50 16.50 15.60 15.60 0.0M
2024-01-24 16.21 16.53 15.60 16.50 0.0M
2024-01-23 17.00 17.00 16.22 16.22 0.0M
2024-01-11 16.99 16.99 16.99 16.99 0.0M
2024-01-10 16.20 17.00 16.20 17.00 0.0M
2024-01-08 16.50 16.50 16.03 16.03 0.0M
2024-01-05 15.55 16.00 15.55 16.00 0.0M
2024-01-04 15.50 15.50 15.50 15.50 0.0M
2024-01-03 15.50 15.50 15.43 15.46 0.0M
2024-01-02 15.40 17.00 15.30 17.00 0.0M