HS Information Technology (HSIT)

HSIT
🏛️ 香港 →
3,289.67
最后更新: 2025-09-29
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 2,309.10 2,309.10 2,309.10 2,309.10 0.0M
2021-12-30 2,225.81 2,225.81 2,225.81 2,225.81 0.0M
2021-12-29 2,223.80 2,223.80 2,223.80 2,223.80 0.0M
2021-12-28 2,264.29 2,264.29 2,264.29 2,264.29 0.0M
2021-12-24 2,279.20 2,279.20 2,279.20 2,279.20 0.0M
2021-12-23 2,291.86 2,291.86 2,291.86 2,291.86 0.0M
2021-12-22 2,312.73 2,312.73 2,312.73 2,312.73 0.0M
2021-12-21 2,287.38 2,287.38 2,287.38 2,287.38 0.0M
2021-12-20 2,238.02 2,238.02 2,238.02 2,238.02 0.0M
2021-12-17 2,312.13 2,312.13 2,312.13 2,312.13 0.0M
2021-12-16 2,366.77 2,366.77 2,366.77 2,366.77 0.0M
2021-12-15 2,364.55 2,364.55 2,364.55 2,364.55 0.0M
2021-12-14 2,395.66 2,395.66 2,395.66 2,395.66 0.0M
2021-12-13 2,454.85 2,454.85 2,454.85 2,454.85 0.0M
2021-12-10 2,457.71 2,457.71 2,457.71 2,457.71 0.0M
2021-12-09 2,489.48 2,489.48 2,489.48 2,489.48 0.0M
2021-12-08 2,452.30 2,452.30 2,452.30 2,452.30 0.0M
2021-12-07 2,462.45 2,462.45 2,462.45 2,462.45 0.0M
2021-12-06 2,355.69 2,355.69 2,355.69 2,355.69 0.0M
2021-12-03 2,441.46 2,441.46 2,441.46 2,441.46 0.0M
2021-12-02 2,496.78 2,496.78 2,496.78 2,496.78 0.0M
2021-12-01 2,517.25 2,517.25 2,517.25 2,517.25 0.0M
2021-11-30 2,491.57 2,491.57 2,491.57 2,491.57 0.0M
2021-11-29 2,522.37 2,522.37 2,522.37 2,522.37 0.0M
2021-11-26 2,553.71 2,553.71 2,553.71 2,553.71 0.0M
2021-11-25 2,642.88 2,642.88 2,642.88 2,642.88 0.0M
2021-11-24 2,614.83 2,614.83 2,614.83 2,614.83 0.0M
2021-11-23 2,624.27 2,624.27 2,624.27 2,624.27 0.0M
2021-11-22 2,661.41 2,661.41 2,661.41 2,661.41 0.0M
2021-11-19 2,688.31 2,688.31 2,688.31 2,688.31 0.0M
2021-11-18 2,709.06 2,709.06 2,709.06 2,709.06 0.0M
2021-11-17 2,787.47 2,787.47 2,787.47 2,787.47 0.0M
2021-11-16 2,795.96 2,795.96 2,795.96 2,795.96 0.0M
2021-11-15 2,741.29 2,741.29 2,741.29 2,741.29 0.0M
2021-11-12 2,729.50 2,729.50 2,729.50 2,729.50 0.0M
2021-11-11 2,691.60 2,691.60 2,691.60 2,691.60 0.0M
2021-11-10 2,655.51 2,655.51 2,655.51 2,655.51 0.0M
2021-11-09 2,602.33 2,602.33 2,602.33 2,602.33 0.0M
2021-11-08 2,595.08 2,595.08 2,595.08 2,595.08 0.0M
2021-11-05 2,618.75 2,618.75 2,618.75 2,618.75 0.0M
2021-11-04 2,677.88 2,677.88 2,677.88 2,677.88 0.0M
2021-11-03 2,631.31 2,631.31 2,631.31 2,631.31 0.0M
2021-11-02 2,637.14 2,637.14 2,637.14 2,637.14 0.0M
2021-11-01 2,625.16 2,625.16 2,625.16 2,625.16 0.0M
2021-10-29 2,662.96 2,662.96 2,662.96 2,662.96 0.0M
2021-10-28 2,688.46 2,688.46 2,688.46 2,688.46 0.0M
2021-10-27 2,691.20 2,691.20 2,691.20 2,691.20 0.0M
2021-10-26 2,781.64 2,781.64 2,781.64 2,781.64 0.0M
2021-10-25 2,804.14 2,804.14 2,804.14 2,804.14 0.0M
2021-10-22 2,804.05 2,804.05 2,804.05 2,804.05 0.0M
2021-10-21 2,761.94 2,761.94 2,761.94 2,761.94 0.0M
2021-10-20 2,781.69 2,781.69 2,781.69 2,781.69 0.0M
2021-10-19 2,714.94 2,714.94 2,714.94 2,714.94 0.0M
2021-10-18 2,639.94 2,639.94 2,639.94 2,639.94 0.0M
2021-10-15 2,631.93 2,631.93 2,631.93 2,631.93 0.0M
2021-10-12 2,574.70 2,574.70 2,574.70 2,574.70 0.0M
2021-10-11 2,650.89 2,650.89 2,650.89 2,650.89 0.0M
2021-10-08 2,565.12 2,565.12 2,565.12 2,565.12 0.0M
2021-10-07 2,542.84 2,542.84 2,542.84 2,542.84 0.0M
2021-10-06 2,411.77 2,411.77 2,411.77 2,411.77 0.0M
2021-10-05 2,436.84 2,436.84 2,436.84 2,436.84 0.0M
2021-10-04 2,456.50 2,456.50 2,456.50 2,456.50 0.0M
2021-09-30 2,497.66 2,497.66 2,497.66 2,497.66 0.0M
2021-09-29 2,536.18 2,536.18 2,536.18 2,536.18 0.0M
2021-09-28 2,565.07 2,565.07 2,565.07 2,565.07 0.0M
2021-09-27 2,507.88 2,507.88 2,507.88 2,507.88 0.0M
2021-09-24 2,526.14 2,526.14 2,526.14 2,526.14 0.0M
2021-09-23 2,572.37 2,572.37 2,572.37 2,572.37 0.0M
2021-09-21 2,540.39 2,540.39 2,540.39 2,540.39 0.0M
2021-09-20 2,560.77 2,560.77 2,560.77 2,560.77 0.0M
2021-09-17 2,626.77 2,626.77 2,626.77 2,626.77 0.0M
2021-09-16 2,555.62 2,555.62 2,555.62 2,555.62 0.0M
2021-09-15 2,582.72 2,582.72 2,582.72 2,582.72 0.0M
2021-09-14 2,664.95 2,664.95 2,664.95 2,664.95 0.0M
2021-09-13 2,694.68 2,694.68 2,694.68 2,694.68 0.0M
2021-09-10 2,761.85 2,761.85 2,761.85 2,761.85 0.0M
2021-09-09 2,680.21 2,680.21 2,680.21 2,680.21 0.0M
2021-09-08 2,814.08 2,814.08 2,814.08 2,814.08 0.0M
2021-09-07 2,822.56 2,822.56 2,822.56 2,822.56 0.0M
2021-09-06 2,775.42 2,775.42 2,775.42 2,775.42 0.0M
2021-09-03 2,742.68 2,742.68 2,742.68 2,742.68 0.0M
2021-09-02 2,763.99 2,763.99 2,763.99 2,763.99 0.0M
2021-09-01 2,737.20 2,737.20 2,737.20 2,737.20 0.0M
2021-08-31 2,709.05 2,709.05 2,709.05 2,709.05 0.0M
2021-08-30 2,632.38 2,632.38 2,632.38 2,632.38 0.0M
2021-08-27 2,630.62 2,630.62 2,630.62 2,630.62 0.0M
2021-08-26 2,628.08 2,628.08 2,628.08 2,628.08 0.0M
2021-08-25 2,656.28 2,656.28 2,656.28 2,656.28 0.0M
2021-08-24 2,656.13 2,656.13 2,656.13 2,656.13 0.0M
2021-08-23 2,497.48 2,497.48 2,497.48 2,497.48 0.0M
2021-08-20 2,450.25 2,450.25 2,450.25 2,450.25 0.0M
2021-08-19 2,492.47 2,492.47 2,492.47 2,492.47 0.0M
2021-08-18 2,556.32 2,556.32 2,556.32 2,556.32 0.0M
2021-08-17 2,549.63 2,549.63 2,549.63 2,549.63 0.0M
2021-08-16 2,643.63 2,643.63 2,643.63 2,643.63 0.0M
2021-08-13 2,709.16 2,709.16 2,709.16 2,709.16 0.0M
2021-08-12 2,763.41 2,763.41 2,763.41 2,763.41 0.0M
2021-08-11 2,788.75 2,788.75 2,788.75 2,788.75 0.0M
2021-08-10 2,800.73 2,800.73 2,800.73 2,800.73 0.0M
2021-08-09 2,719.56 2,719.56 2,719.56 2,719.56 0.0M
2021-08-06 2,725.85 2,725.85 2,725.85 2,725.85 0.0M
2021-08-05 2,711.37 2,711.37 2,711.37 2,711.37 0.0M
2021-08-04 2,749.02 2,749.02 2,749.02 2,749.02 0.0M
2021-08-03 2,703.13 2,703.13 2,703.13 2,703.13 0.0M
2021-08-02 2,752.63 2,752.63 2,752.63 2,752.63 0.0M
2021-07-30 2,713.26 2,713.26 2,713.26 2,713.26 0.0M
2021-07-29 2,766.39 2,766.39 2,766.39 2,766.39 0.0M
2021-07-28 2,572.90 2,572.90 2,572.90 2,572.90 0.0M
2021-07-27 2,484.18 2,484.18 2,484.18 2,484.18 0.0M
2021-07-26 2,689.48 2,689.48 2,689.48 2,689.48 0.0M
2021-07-23 2,852.62 2,852.62 2,852.62 2,852.62 0.0M
2021-07-22 2,919.40 2,919.40 2,919.40 2,919.40 0.0M
2021-07-21 2,846.81 2,846.81 2,846.81 2,846.81 0.0M
2021-07-20 2,867.72 2,867.72 2,867.72 2,867.72 0.0M
2021-07-19 2,904.34 2,904.34 2,904.34 2,904.34 0.0M
2021-07-16 2,975.17 2,975.17 2,975.17 2,975.17 0.0M
2021-07-15 2,979.33 2,979.33 2,979.33 2,979.33 0.0M
2021-07-14 2,982.95 2,982.95 2,982.95 2,982.95 0.0M
2021-07-13 2,988.61 2,988.61 2,988.61 2,988.61 0.0M
2021-07-12 2,931.88 2,931.88 2,931.88 2,931.88 0.0M
2021-07-09 2,888.67 2,888.67 2,888.67 2,888.67 0.0M
2021-07-08 2,835.71 2,835.71 2,835.71 2,835.71 0.0M
2021-07-07 2,930.40 2,930.40 2,930.40 2,930.40 0.0M
2021-07-06 2,956.11 2,956.11 2,956.11 2,956.11 0.0M
2021-07-05 2,960.48 2,960.48 2,960.48 2,960.48 0.0M
2021-07-02 3,019.06 3,019.06 3,019.06 3,019.06 0.0M
2021-06-30 3,107.89 3,107.89 3,107.89 3,107.89 0.0M
2021-06-29 3,108.06 3,108.06 3,108.06 3,108.06 0.0M
2021-06-28 3,130.43 3,130.43 3,130.43 3,130.43 0.0M
2021-06-25 3,117.46 3,117.46 3,117.46 3,117.46 0.0M
2021-06-24 3,056.23 3,056.23 3,056.23 3,056.23 0.0M
2021-06-23 3,045.29 3,045.29 3,045.29 3,045.29 0.0M
2021-06-22 2,980.87 2,980.87 2,980.87 2,980.87 0.0M
2021-06-21 3,034.90 3,034.90 3,034.90 3,034.90 0.0M
2021-06-18 3,076.39 3,076.39 3,076.39 3,076.39 0.0M
2021-06-17 3,028.04 3,028.04 3,028.04 3,028.04 0.0M
2021-06-16 2,990.01 2,990.01 2,990.01 2,990.01 0.0M
2021-06-15 3,059.24 3,059.24 3,059.24 3,059.24 0.0M
2021-06-11 3,066.30 3,066.30 3,066.30 3,066.30 0.0M
2021-06-10 3,069.32 3,069.32 3,069.32 3,069.32 0.0M
2021-06-09 3,060.85 3,060.85 3,060.85 3,060.85 0.0M
2021-06-08 3,078.24 3,078.24 3,078.24 3,078.24 0.0M
2021-06-07 3,087.97 3,087.97 3,087.97 3,087.97 0.0M
2021-06-04 3,097.42 3,097.42 3,097.42 3,097.42 0.0M
2021-06-03 3,131.43 3,131.43 3,131.43 3,131.43 0.0M
2021-06-02 3,163.78 3,163.78 3,163.78 3,163.78 0.0M
2021-06-01 3,196.75 3,196.75 3,196.75 3,196.75 0.0M
2021-05-31 3,134.12 3,134.12 3,134.12 3,134.12 0.0M
2021-05-28 3,052.38 3,052.38 3,052.38 3,052.38 0.0M
2021-05-27 3,120.35 3,120.35 3,120.35 3,120.35 0.0M
2021-05-26 3,091.14 3,091.14 3,091.14 3,091.14 0.0M
2021-05-25 3,052.28 3,052.28 3,052.28 3,052.28 0.0M
2021-05-24 2,972.07 2,972.07 2,972.07 2,972.07 0.0M
2021-05-21 3,006.54 3,006.54 3,006.54 3,006.54 0.0M
2021-05-20 2,993.22 2,993.22 2,993.22 2,993.22 0.0M
2021-05-18 2,952.57 2,952.57 2,952.57 2,952.57 0.0M
2021-05-17 2,910.24 2,910.24 2,910.24 2,910.24 0.0M
2021-05-14 2,857.16 2,857.16 2,857.16 2,857.16 0.0M
2021-05-13 2,866.80 2,866.80 2,866.80 2,866.80 0.0M
2021-05-12 2,968.17 2,968.17 2,968.17 2,968.17 0.0M
2021-05-11 2,870.68 2,870.68 2,870.68 2,870.68 0.0M
2021-05-10 2,962.16 2,962.16 2,962.16 2,962.16 0.0M
2021-05-07 2,994.36 2,994.36 2,994.36 2,994.36 0.0M
2021-05-06 3,042.59 3,042.59 3,042.59 3,042.59 0.0M
2021-05-05 3,035.40 3,035.40 3,035.40 3,035.40 0.0M
2021-05-04 3,103.74 3,103.74 3,103.74 3,103.74 0.0M
2021-05-03 3,089.36 3,089.36 3,089.36 3,089.36 0.0M
2021-04-30 3,104.38 3,104.38 3,104.38 3,104.38 0.0M
2021-04-29 3,163.80 3,163.80 3,163.80 3,163.80 0.0M
2021-04-28 3,175.95 3,175.95 3,175.95 3,175.95 0.0M
2021-04-27 3,170.83 3,170.83 3,170.83 3,170.83 0.0M
2021-04-26 3,170.21 3,170.21 3,170.21 3,170.21 0.0M
2021-04-23 3,184.72 3,184.72 3,184.72 3,184.72 0.0M
2021-04-22 3,129.96 3,129.96 3,129.96 3,129.96 0.0M
2021-04-21 3,105.27 3,105.27 3,105.27 3,105.27 0.0M
2021-04-20 3,145.85 3,145.85 3,145.85 3,145.85 0.0M
2021-04-19 3,157.43 3,157.43 3,157.43 3,157.43 0.0M
2021-04-16 3,128.28 3,128.28 3,128.28 3,128.28 0.0M
2021-04-15 3,087.13 3,087.13 3,087.13 3,087.13 0.0M
2021-04-14 3,099.44 3,099.44 3,099.44 3,099.44 0.0M
2021-04-13 3,024.80 3,024.80 3,024.80 3,024.80 0.0M
2021-04-12 3,070.26 3,070.26 3,070.26 3,070.26 0.0M
2021-04-09 3,125.23 3,125.23 3,125.23 3,125.23 0.0M
2021-04-08 3,177.39 3,177.39 3,177.39 3,177.39 0.0M
2021-04-07 3,186.24 3,186.24 3,186.24 3,186.24 0.0M
2021-04-01 3,212.11 3,212.11 3,212.11 3,212.11 0.0M
2021-03-31 3,066.27 3,066.27 3,066.27 3,066.27 0.0M
2021-03-30 3,076.69 3,076.69 3,076.69 3,076.69 0.0M
2021-03-29 3,006.57 3,006.57 3,006.57 3,006.57 0.0M
2021-03-26 3,037.84 3,037.84 3,037.84 3,037.84 0.0M
2021-03-25 2,992.20 2,992.20 2,992.20 2,992.20 0.0M
2021-03-24 3,050.83 3,050.83 3,050.83 3,050.83 0.0M
2021-03-23 3,104.25 3,104.25 3,104.25 3,104.25 0.0M
2021-03-22 3,181.07 3,181.07 3,181.07 3,181.07 0.0M
2021-03-19 3,178.35 3,178.35 3,178.35 3,178.35 0.0M
2021-03-18 3,209.83 3,209.83 3,209.83 3,209.83 0.0M
2021-03-17 3,175.27 3,175.27 3,175.27 3,175.27 0.0M
2021-03-16 3,171.89 3,171.89 3,171.89 3,171.89 0.0M
2021-03-15 3,082.01 3,082.01 3,082.01 3,082.01 0.0M
2021-03-12 3,136.19 3,136.19 3,136.19 3,136.19 0.0M
2021-03-11 3,214.04 3,214.04 3,214.04 3,214.04 0.0M
2021-03-10 3,068.39 3,068.39 3,068.39 3,068.39 0.0M
2021-03-09 2,994.51 2,994.51 2,994.51 2,994.51 0.0M
2021-03-08 3,030.50 3,030.50 3,030.50 3,030.50 0.0M
2021-03-05 3,206.32 3,206.32 3,206.32 3,206.32 0.0M
2021-03-04 3,236.34 3,236.34 3,236.34 3,236.34 0.0M
2021-03-03 3,414.06 3,414.06 3,414.06 3,414.06 0.0M
2021-03-02 3,357.32 3,357.32 3,357.32 3,357.32 0.0M
2021-03-01 3,387.31 3,387.31 3,387.31 3,387.31 0.0M
2021-02-26 3,262.08 3,262.08 3,262.08 3,262.08 0.0M
2021-02-25 3,435.10 3,435.10 3,435.10 3,435.10 0.0M
2021-02-24 3,385.58 3,385.58 3,385.58 3,385.58 0.0M
2021-02-23 3,557.93 3,557.93 3,557.93 3,557.93 0.0M
2021-02-22 3,585.82 3,585.82 3,585.82 3,585.82 0.0M
2021-02-19 3,786.88 3,786.88 3,786.88 3,786.88 0.0M
2021-02-18 3,791.78 3,791.78 3,791.78 3,791.78 0.0M
2021-02-17 3,903.96 3,903.96 3,903.96 3,903.96 0.0M
2021-02-16 3,821.34 3,821.34 3,821.34 3,821.34 0.0M
2021-02-11 3,755.66 3,755.66 3,755.66 3,755.66 0.0M
2021-02-10 3,702.76 3,702.76 3,702.76 3,702.76 0.0M
2021-02-09 3,603.65 3,603.65 3,603.65 3,603.65 0.0M
2021-02-08 3,523.58 3,523.58 3,523.58 3,523.58 0.0M
2021-02-05 3,517.15 3,517.15 3,517.15 3,517.15 0.0M
2021-02-04 3,536.62 3,536.62 3,536.62 3,536.62 0.0M
2021-02-03 3,614.61 3,614.61 3,614.61 3,614.61 0.0M
2021-02-02 3,557.10 3,557.10 3,557.10 3,557.10 0.0M
2021-02-01 3,503.26 3,503.26 3,503.26 3,503.26 0.0M
2021-01-29 3,332.73 3,332.73 3,332.73 3,332.73 0.0M
2021-01-28 3,340.80 3,340.80 3,340.80 3,340.80 0.0M
2021-01-27 3,489.18 3,489.18 3,489.18 3,489.18 0.0M
2021-01-26 3,560.62 3,560.62 3,560.62 3,560.62 0.0M
2021-01-25 3,643.82 3,643.82 3,643.82 3,643.82 0.0M
2021-01-22 3,449.99 3,449.99 3,449.99 3,449.99 0.0M
2021-01-21 3,471.75 3,471.75 3,471.75 3,471.75 0.0M
2021-01-20 3,480.27 3,480.27 3,480.27 3,480.27 0.0M
2021-01-19 3,351.92 3,351.92 3,351.92 3,351.92 0.0M
2021-01-18 3,289.80 3,289.80 3,289.80 3,289.80 0.0M
2021-01-15 3,152.19 3,152.19 3,152.19 3,152.19 0.0M
2021-01-14 3,201.79 3,201.79 3,201.79 3,201.79 0.0M
2021-01-13 3,107.51 3,107.51 3,107.51 3,107.51 0.0M
2021-01-12 3,111.73 3,111.73 3,111.73 3,111.73 0.0M
2021-01-11 3,059.42 3,059.42 3,059.42 3,059.42 0.0M
2021-01-08 3,076.62 3,076.62 3,076.62 3,076.62 0.0M
2021-01-07 3,003.15 3,003.15 3,003.15 3,003.15 0.0M
2021-01-06 3,069.32 3,069.32 3,069.32 3,069.32 0.0M
2021-01-05 3,008.82 3,008.82 3,008.82 3,008.82 0.0M
2021-01-04 3,034.10 3,034.10 3,034.10 3,034.10 0.0M