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
2022-12-30 1,742.04 1,742.04 1,742.04 1,742.04 0.0M
2022-12-29 1,734.29 1,734.29 1,734.29 1,734.29 0.0M
2022-12-28 1,773.07 1,773.07 1,773.07 1,773.07 0.0M
2022-12-23 1,731.07 1,731.07 1,731.07 1,731.07 0.0M
2022-12-22 1,762.54 1,762.54 1,762.54 1,762.54 0.0M
2022-12-21 1,682.90 1,682.90 1,682.90 1,682.90 0.0M
2022-12-20 1,673.08 1,673.08 1,673.08 1,673.08 0.0M
2022-12-19 1,724.38 1,724.38 1,724.38 1,724.38 0.0M
2022-12-16 1,724.56 1,724.56 1,724.56 1,724.56 0.0M
2022-12-15 1,727.05 1,727.05 1,727.05 1,727.05 0.0M
2022-12-14 1,771.20 1,771.20 1,771.20 1,771.20 0.0M
2022-12-13 1,756.52 1,756.52 1,756.52 1,756.52 0.0M
2022-12-12 1,734.99 1,734.99 1,734.99 1,734.99 0.0M
2022-12-09 1,792.41 1,792.41 1,792.41 1,792.41 0.0M
2022-12-08 1,742.62 1,742.62 1,742.62 1,742.62 0.0M
2022-12-07 1,647.04 1,647.04 1,647.04 1,647.04 0.0M
2022-12-06 1,711.49 1,711.49 1,711.49 1,711.49 0.0M
2022-12-05 1,740.84 1,740.84 1,740.84 1,740.84 0.0M
2022-12-02 1,611.50 1,611.50 1,611.50 1,611.50 0.0M
2022-12-01 1,608.57 1,608.57 1,608.57 1,608.57 0.0M
2022-11-30 1,589.35 1,589.35 1,589.35 1,589.35 0.0M
2022-11-29 1,545.22 1,545.22 1,545.22 1,545.22 0.0M
2022-11-28 1,441.05 1,441.05 1,441.05 1,441.05 0.0M
2022-11-25 1,465.84 1,465.84 1,465.84 1,465.84 0.0M
2022-11-24 1,498.00 1,498.00 1,498.00 1,498.00 0.0M
2022-11-23 1,493.50 1,493.50 1,493.50 1,493.50 0.0M
2022-11-22 1,476.24 1,476.24 1,476.24 1,476.24 0.0M
2022-11-21 1,530.41 1,530.41 1,530.41 1,530.41 0.0M
2022-11-18 1,575.37 1,575.37 1,575.37 1,575.37 0.0M
2022-11-17 1,564.29 1,564.29 1,564.29 1,564.29 0.0M
2022-11-16 1,596.43 1,596.43 1,596.43 1,596.43 0.0M
2022-11-15 1,599.79 1,599.79 1,599.79 1,599.79 0.0M
2022-11-14 1,491.44 1,491.44 1,491.44 1,491.44 0.0M
2022-11-11 1,473.03 1,473.03 1,473.03 1,473.03 0.0M
2022-11-10 1,343.41 1,343.41 1,343.41 1,343.41 0.0M
2022-11-09 1,390.39 1,390.39 1,390.39 1,390.39 0.0M
2022-11-08 1,415.05 1,415.05 1,415.05 1,415.05 0.0M
2022-11-07 1,430.11 1,430.11 1,430.11 1,430.11 0.0M
2022-11-04 1,373.31 1,373.31 1,373.31 1,373.31 0.0M
2022-11-03 1,281.05 1,281.05 1,281.05 1,281.05 0.0M
2022-11-02 1,332.74 1,332.74 1,332.74 1,332.74 0.0M
2022-11-01 1,308.22 1,308.22 1,308.22 1,308.22 0.0M
2022-10-31 1,218.17 1,218.17 1,218.17 1,218.17 0.0M
2022-10-28 1,204.85 1,204.85 1,204.85 1,204.85 0.0M
2022-10-27 1,273.72 1,273.72 1,273.72 1,273.72 0.0M
2022-10-26 1,258.65 1,258.65 1,258.65 1,258.65 0.0M
2022-10-25 1,230.22 1,230.22 1,230.22 1,230.22 0.0M
2022-10-24 1,195.04 1,195.04 1,195.04 1,195.04 0.0M
2022-10-21 1,320.73 1,320.73 1,320.73 1,320.73 0.0M
2022-10-20 1,327.47 1,327.47 1,327.47 1,327.47 0.0M
2022-10-19 1,365.87 1,365.87 1,365.87 1,365.87 0.0M
2022-10-18 1,420.98 1,420.98 1,420.98 1,420.98 0.0M
2022-10-17 1,366.61 1,366.61 1,366.61 1,366.61 0.0M
2022-10-14 1,369.10 1,369.10 1,369.10 1,369.10 0.0M
2022-10-13 1,348.86 1,348.86 1,348.86 1,348.86 0.0M
2022-10-12 1,392.93 1,392.93 1,392.93 1,392.93 0.0M
2022-10-11 1,400.92 1,400.92 1,400.92 1,400.92 0.0M
2022-10-10 1,456.15 1,456.15 1,456.15 1,456.15 0.0M
2022-10-07 1,510.70 1,510.70 1,510.70 1,510.70 0.0M
2022-10-06 1,553.86 1,553.86 1,553.86 1,553.86 0.0M
2022-10-05 1,564.96 1,564.96 1,564.96 1,564.96 0.0M
2022-10-03 1,457.12 1,457.12 1,457.12 1,457.12 0.0M
2022-09-30 1,469.08 1,469.08 1,469.08 1,469.08 0.0M
2022-09-29 1,481.77 1,481.77 1,481.77 1,481.77 0.0M
2022-09-28 1,498.39 1,498.39 1,498.39 1,498.39 0.0M
2022-09-27 1,559.84 1,559.84 1,559.84 1,559.84 0.0M
2022-09-26 1,551.72 1,551.72 1,551.72 1,551.72 0.0M
2022-09-23 1,530.96 1,530.96 1,530.96 1,530.96 0.0M
2022-09-22 1,566.34 1,566.34 1,566.34 1,566.34 0.0M
2022-09-21 1,589.51 1,589.51 1,589.51 1,589.51 0.0M
2022-09-20 1,631.62 1,631.62 1,631.62 1,631.62 0.0M
2022-09-19 1,601.97 1,601.97 1,601.97 1,601.97 0.0M
2022-09-16 1,639.63 1,639.63 1,639.63 1,639.63 0.0M
2022-09-15 1,680.51 1,680.51 1,680.51 1,680.51 0.0M
2022-09-14 1,674.06 1,674.06 1,674.06 1,674.06 0.0M
2022-09-13 1,725.40 1,725.40 1,725.40 1,725.40 0.0M
2022-09-09 1,732.14 1,732.14 1,732.14 1,732.14 0.0M
2022-09-08 1,694.61 1,694.61 1,694.61 1,694.61 0.0M
2022-09-07 1,711.03 1,711.03 1,711.03 1,711.03 0.0M
2022-09-06 1,736.87 1,736.87 1,736.87 1,736.87 0.0M
2022-09-05 1,734.87 1,734.87 1,734.87 1,734.87 0.0M
2022-09-02 1,765.87 1,765.87 1,765.87 1,765.87 0.0M
2022-09-01 1,789.13 1,789.13 1,789.13 1,789.13 0.0M
2022-08-31 1,818.86 1,818.86 1,818.86 1,818.86 0.0M
2022-08-30 1,799.11 1,799.11 1,799.11 1,799.11 0.0M
2022-08-29 1,810.36 1,810.36 1,810.36 1,810.36 0.0M
2022-08-26 1,828.20 1,828.20 1,828.20 1,828.20 0.0M
2022-08-25 1,814.46 1,814.46 1,814.46 1,814.46 0.0M
2022-08-24 1,710.31 1,710.31 1,710.31 1,710.31 0.0M
2022-08-23 1,753.40 1,753.40 1,753.40 1,753.40 0.0M
2022-08-22 1,757.16 1,757.16 1,757.16 1,757.16 0.0M
2022-08-19 1,767.09 1,767.09 1,767.09 1,767.09 0.0M
2022-08-18 1,763.93 1,763.93 1,763.93 1,763.93 0.0M
2022-08-17 1,780.14 1,780.14 1,780.14 1,780.14 0.0M
2022-08-16 1,772.34 1,772.34 1,772.34 1,772.34 0.0M
2022-08-15 1,812.92 1,812.92 1,812.92 1,812.92 0.0M
2022-08-12 1,829.07 1,829.07 1,829.07 1,829.07 0.0M
2022-08-11 1,822.26 1,822.26 1,822.26 1,822.26 0.0M
2022-08-10 1,765.08 1,765.08 1,765.08 1,765.08 0.0M
2022-08-09 1,813.86 1,813.86 1,813.86 1,813.86 0.0M
2022-08-08 1,829.17 1,829.17 1,829.17 1,829.17 0.0M
2022-08-05 1,868.39 1,868.39 1,868.39 1,868.39 0.0M
2022-08-04 1,857.37 1,857.37 1,857.37 1,857.37 0.0M
2022-08-03 1,798.01 1,798.01 1,798.01 1,798.01 0.0M
2022-08-02 1,769.61 1,769.61 1,769.61 1,769.61 0.0M
2022-08-01 1,823.11 1,823.11 1,823.11 1,823.11 0.0M
2022-07-29 1,839.45 1,839.45 1,839.45 1,839.45 0.0M
2022-07-28 1,932.60 1,932.60 1,932.60 1,932.60 0.0M
2022-07-27 1,928.78 1,928.78 1,928.78 1,928.78 0.0M
2022-07-26 1,955.51 1,955.51 1,955.51 1,955.51 0.0M
2022-07-25 1,932.34 1,932.34 1,932.34 1,932.34 0.0M
2022-07-22 1,952.80 1,952.80 1,952.80 1,952.80 0.0M
2022-07-21 1,945.90 1,945.90 1,945.90 1,945.90 0.0M
2022-07-20 1,942.32 1,942.32 1,942.32 1,942.32 0.0M
2022-07-19 1,903.62 1,903.62 1,903.62 1,903.62 0.0M
2022-07-18 1,927.99 1,927.99 1,927.99 1,927.99 0.0M
2022-07-15 1,863.95 1,863.95 1,863.95 1,863.95 0.0M
2022-07-14 1,926.15 1,926.15 1,926.15 1,926.15 0.0M
2022-07-13 1,912.54 1,912.54 1,912.54 1,912.54 0.0M
2022-07-12 1,902.20 1,902.20 1,902.20 1,902.20 0.0M
2022-07-11 1,946.94 1,946.94 1,946.94 1,946.94 0.0M
2022-07-08 2,028.01 2,028.01 2,028.01 2,028.01 0.0M
2022-07-07 2,013.06 2,013.06 2,013.06 2,013.06 0.0M
2022-07-06 2,022.49 2,022.49 2,022.49 2,022.49 0.0M
2022-07-05 2,051.84 2,051.84 2,051.84 2,051.84 0.0M
2022-07-04 2,062.40 2,062.40 2,062.40 2,062.40 0.0M
2022-06-30 2,046.53 2,046.53 2,046.53 2,046.53 0.0M
2022-06-29 2,084.72 2,084.72 2,084.72 2,084.72 0.0M
2022-06-28 2,138.14 2,138.14 2,138.14 2,138.14 0.0M
2022-06-27 2,136.14 2,136.14 2,136.14 2,136.14 0.0M
2022-06-24 2,051.97 2,051.97 2,051.97 2,051.97 0.0M
2022-06-23 1,982.59 1,982.59 1,982.59 1,982.59 0.0M
2022-06-22 1,947.07 1,947.07 1,947.07 1,947.07 0.0M
2022-06-21 2,022.95 2,022.95 2,022.95 2,022.95 0.0M
2022-06-20 1,986.70 1,986.70 1,986.70 1,986.70 0.0M
2022-06-17 1,995.24 1,995.24 1,995.24 1,995.24 0.0M
2022-06-16 1,953.81 1,953.81 1,953.81 1,953.81 0.0M
2022-06-15 2,019.45 2,019.45 2,019.45 2,019.45 0.0M
2022-06-14 1,977.69 1,977.69 1,977.69 1,977.69 0.0M
2022-06-13 1,984.51 1,984.51 1,984.51 1,984.51 0.0M
2022-06-10 2,081.63 2,081.63 2,081.63 2,081.63 0.0M
2022-06-09 2,055.00 2,055.00 2,055.00 2,055.00 0.0M
2022-06-08 2,076.60 2,076.60 2,076.60 2,076.60 0.0M
2022-06-07 1,976.12 1,976.12 1,976.12 1,976.12 0.0M
2022-06-06 1,971.68 1,971.68 1,971.68 1,971.68 0.0M
2022-06-02 1,885.66 1,885.66 1,885.66 1,885.66 0.0M
2022-06-01 1,898.40 1,898.40 1,898.40 1,898.40 0.0M
2022-05-31 1,914.44 1,914.44 1,914.44 1,914.44 0.0M
2022-05-30 1,854.96 1,854.96 1,854.96 1,854.96 0.0M
2022-05-27 1,788.26 1,788.26 1,788.26 1,788.26 0.0M
2022-05-26 1,720.78 1,720.78 1,720.78 1,720.78 0.0M
2022-05-25 1,722.98 1,722.98 1,722.98 1,722.98 0.0M
2022-05-24 1,720.67 1,720.67 1,720.67 1,720.67 0.0M
2022-05-23 1,780.91 1,780.91 1,780.91 1,780.91 0.0M
2022-05-20 1,817.41 1,817.41 1,817.41 1,817.41 0.0M
2022-05-19 1,742.22 1,742.22 1,742.22 1,742.22 0.0M
2022-05-18 1,812.57 1,812.57 1,812.57 1,812.57 0.0M
2022-05-17 1,824.95 1,824.95 1,824.95 1,824.95 0.0M
2022-05-16 1,730.85 1,730.85 1,730.85 1,730.85 0.0M
2022-05-13 1,730.62 1,730.62 1,730.62 1,730.62 0.0M
2022-05-12 1,659.45 1,659.45 1,659.45 1,659.45 0.0M
2022-05-11 1,723.69 1,723.69 1,723.69 1,723.69 0.0M
2022-05-10 1,678.90 1,678.90 1,678.90 1,678.90 0.0M
2022-05-06 1,737.85 1,737.85 1,737.85 1,737.85 0.0M
2022-05-05 1,823.20 1,823.20 1,823.20 1,823.20 0.0M
2022-05-04 1,820.70 1,820.70 1,820.70 1,820.70 0.0M
2022-05-03 1,877.23 1,877.23 1,877.23 1,877.23 0.0M
2022-04-29 1,908.31 1,908.31 1,908.31 1,908.31 0.0M
2022-04-28 1,732.84 1,732.84 1,732.84 1,732.84 0.0M
2022-04-27 1,696.10 1,696.10 1,696.10 1,696.10 0.0M
2022-04-26 1,666.16 1,666.16 1,666.16 1,666.16 0.0M
2022-04-25 1,623.28 1,623.28 1,623.28 1,623.28 0.0M
2022-04-22 1,701.56 1,701.56 1,701.56 1,701.56 0.0M
2022-04-21 1,700.23 1,700.23 1,700.23 1,700.23 0.0M
2022-04-20 1,765.16 1,765.16 1,765.16 1,765.16 0.0M
2022-04-19 1,773.46 1,773.46 1,773.46 1,773.46 0.0M
2022-04-14 1,838.46 1,838.46 1,838.46 1,838.46 0.0M
2022-04-13 1,830.10 1,830.10 1,830.10 1,830.10 0.0M
2022-04-12 1,820.05 1,820.05 1,820.05 1,820.05 0.0M
2022-04-11 1,791.55 1,791.55 1,791.55 1,791.55 0.0M
2022-04-08 1,890.13 1,890.13 1,890.13 1,890.13 0.0M
2022-04-07 1,915.07 1,915.07 1,915.07 1,915.07 0.0M
2022-04-06 1,966.34 1,966.34 1,966.34 1,966.34 0.0M
2022-04-04 2,039.18 2,039.18 2,039.18 2,039.18 0.0M
2022-04-01 1,937.69 1,937.69 1,937.69 1,937.69 0.0M
2022-03-31 1,950.33 1,950.33 1,950.33 1,950.33 0.0M
2022-03-30 1,978.24 1,978.24 1,978.24 1,978.24 0.0M
2022-03-29 1,984.43 1,984.43 1,984.43 1,984.43 0.0M
2022-03-28 1,944.92 1,944.92 1,944.92 1,944.92 0.0M
2022-03-25 1,894.53 1,894.53 1,894.53 1,894.53 0.0M
2022-03-24 1,988.81 1,988.81 1,988.81 1,988.81 0.0M
2022-03-23 2,044.98 2,044.98 2,044.98 2,044.98 0.0M
2022-03-22 1,981.96 1,981.96 1,981.96 1,981.96 0.0M
2022-03-21 1,880.88 1,880.88 1,880.88 1,880.88 0.0M
2022-03-18 1,918.50 1,918.50 1,918.50 1,918.50 0.0M
2022-03-17 1,954.90 1,954.90 1,954.90 1,954.90 0.0M
2022-03-16 1,806.59 1,806.59 1,806.59 1,806.59 0.0M
2022-03-15 1,473.11 1,473.11 1,473.11 1,473.11 0.0M
2022-03-14 1,601.01 1,601.01 1,601.01 1,601.01 0.0M
2022-03-11 1,794.73 1,794.73 1,794.73 1,794.73 0.0M
2022-03-10 1,879.53 1,879.53 1,879.53 1,879.53 0.0M
2022-03-09 1,859.07 1,859.07 1,859.07 1,859.07 0.0M
2022-03-08 1,847.10 1,847.10 1,847.10 1,847.10 0.0M
2022-03-07 1,898.74 1,898.74 1,898.74 1,898.74 0.0M
2022-03-04 1,986.29 1,986.29 1,986.29 1,986.29 0.0M
2022-03-03 2,089.24 2,089.24 2,089.24 2,089.24 0.0M
2022-03-02 2,113.32 2,113.32 2,113.32 2,113.32 0.0M
2022-03-01 2,161.03 2,161.03 2,161.03 2,161.03 0.0M
2022-02-28 2,145.31 2,145.31 2,145.31 2,145.31 0.0M
2022-02-25 2,142.44 2,142.44 2,142.44 2,142.44 0.0M
2022-02-24 2,123.97 2,123.97 2,123.97 2,123.97 0.0M
2022-02-23 2,218.87 2,218.87 2,218.87 2,218.87 0.0M
2022-02-22 2,187.26 2,187.26 2,187.26 2,187.26 0.0M
2022-02-21 2,224.87 2,224.87 2,224.87 2,224.87 0.0M
2022-02-18 2,287.82 2,287.82 2,287.82 2,287.82 0.0M
2022-02-17 2,371.84 2,371.84 2,371.84 2,371.84 0.0M
2022-02-16 2,357.84 2,357.84 2,357.84 2,357.84 0.0M
2022-02-15 2,302.11 2,302.11 2,302.11 2,302.11 0.0M
2022-02-14 2,303.77 2,303.77 2,303.77 2,303.77 0.0M
2022-02-11 2,353.47 2,353.47 2,353.47 2,353.47 0.0M
2022-02-10 2,381.11 2,381.11 2,381.11 2,381.11 0.0M
2022-02-09 2,354.73 2,354.73 2,354.73 2,354.73 0.0M
2022-02-08 2,260.84 2,260.84 2,260.84 2,260.84 0.0M
2022-02-07 2,294.68 2,294.68 2,294.68 2,294.68 0.0M
2022-02-04 2,311.60 2,311.60 2,311.60 2,311.60 0.0M
2022-01-31 2,251.09 2,251.09 2,251.09 2,251.09 0.0M
2022-01-28 2,187.61 2,187.61 2,187.61 2,187.61 0.0M
2022-01-27 2,211.24 2,211.24 2,211.24 2,211.24 0.0M
2022-01-26 2,312.26 2,312.26 2,312.26 2,312.26 0.0M
2022-01-25 2,291.81 2,291.81 2,291.81 2,291.81 0.0M
2022-01-24 2,346.10 2,346.10 2,346.10 2,346.10 0.0M
2022-01-21 2,425.75 2,425.75 2,425.75 2,425.75 0.0M
2022-01-20 2,432.15 2,432.15 2,432.15 2,432.15 0.0M
2022-01-19 2,321.86 2,321.86 2,321.86 2,321.86 0.0M
2022-01-18 2,344.82 2,344.82 2,344.82 2,344.82 0.0M
2022-01-17 2,357.39 2,357.39 2,357.39 2,357.39 0.0M
2022-01-14 2,370.31 2,370.31 2,370.31 2,370.31 0.0M
2022-01-13 2,381.02 2,381.02 2,381.02 2,381.02 0.0M
2022-01-12 2,412.22 2,412.22 2,412.22 2,412.22 0.0M
2022-01-11 2,290.49 2,290.49 2,290.49 2,290.49 0.0M
2022-01-10 2,297.14 2,297.14 2,297.14 2,297.14 0.0M
2022-01-07 2,252.18 2,252.18 2,252.18 2,252.18 0.0M
2022-01-06 2,201.79 2,201.79 2,201.79 2,201.79 0.0M
2022-01-05 2,171.94 2,171.94 2,171.94 2,171.94 0.0M
2022-01-04 2,276.08 2,276.08 2,276.08 2,276.08 0.0M
2022-01-03 2,299.78 2,299.78 2,299.78 2,299.78 0.0M