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
2023-12-29 1,517.22 1,518.24 1,490.59 1,506.61 0.0M
2023-12-28 1,465.94 1,524.37 1,464.71 1,510.96 0.0M
2023-12-27 1,462.72 1,469.34 1,444.74 1,464.39 0.0M
2023-12-22 1,518.72 1,530.71 1,418.61 1,428.08 0.0M
2023-12-21 1,487.12 1,509.09 1,482.82 1,504.24 0.0M
2023-12-20 1,513.10 1,519.35 1,497.76 1,503.89 0.0M
2023-12-19 1,497.68 1,504.06 1,481.62 1,492.98 0.0M
2023-12-18 1,513.21 1,518.90 1,497.87 1,504.61 0.0M
2023-12-15 1,506.52 1,546.68 1,506.52 1,523.97 0.0M
2023-12-14 1,502.15 1,519.69 1,477.86 1,487.28 0.0M
2023-12-13 1,488.47 1,493.18 1,474.12 1,485.93 0.0M
2023-12-12 1,477.53 1,501.84 1,470.60 1,496.38 0.0M
2023-12-11 1,468.83 1,481.25 1,447.42 1,473.03 0.0M
2023-12-08 1,491.83 1,505.12 1,474.99 1,488.86 0.0M
2023-12-07 1,488.13 1,493.80 1,469.39 1,488.89 0.0M
2023-12-06 1,477.91 1,513.46 1,469.47 1,502.75 0.0M
2023-12-05 1,506.31 1,506.31 1,460.44 1,474.67 0.0M
2023-12-04 1,547.22 1,547.22 1,507.38 1,513.21 0.0M
2023-12-01 1,558.29 1,560.15 1,533.26 1,538.80 0.0M
2023-11-30 1,554.08 1,565.47 1,541.63 1,562.70 0.0M
2023-11-29 1,586.22 1,586.22 1,546.55 1,559.45 0.0M
2023-11-28 1,610.07 1,611.60 1,580.20 1,590.89 0.0M
2023-11-27 1,615.41 1,615.41 1,586.84 1,606.82 0.0M
2023-11-24 1,624.83 1,625.58 1,598.25 1,600.69 0.0M
2023-11-23 1,614.83 1,640.18 1,602.97 1,637.56 0.0M
2023-11-22 1,612.57 1,630.98 1,601.71 1,612.57 0.0M
2023-11-21 1,646.54 1,652.34 1,604.29 1,610.80 0.0M
2023-11-20 1,605.36 1,628.38 1,591.65 1,625.63 0.0M
2023-11-17 1,596.68 1,612.77 1,580.16 1,588.41 0.0M
2023-11-16 1,671.34 1,671.34 1,608.16 1,624.36 0.0M
2023-11-15 1,630.74 1,647.65 1,614.85 1,647.65 0.0M
2023-11-14 1,608.66 1,610.25 1,576.79 1,583.85 0.0M
2023-11-13 1,576.70 1,609.08 1,567.43 1,605.78 0.0M
2023-11-10 1,589.33 1,589.80 1,561.50 1,564.69 0.0M
2023-11-09 1,620.29 1,633.81 1,607.22 1,613.35 0.0M
2023-11-08 1,617.88 1,642.27 1,609.47 1,616.36 0.0M
2023-11-07 1,620.04 1,635.82 1,608.54 1,620.31 0.0M
2023-11-06 1,613.59 1,641.65 1,613.59 1,636.36 0.0M
2023-11-03 1,547.59 1,586.49 1,541.54 1,582.02 0.0M
2023-11-02 1,528.88 1,555.50 1,523.94 1,531.16 0.0M
2023-11-01 1,513.76 1,521.12 1,493.17 1,509.51 0.0M
2023-10-31 1,537.87 1,537.87 1,506.64 1,510.69 0.0M
2023-10-30 1,509.80 1,546.73 1,509.80 1,546.49 0.0M
2023-10-27 1,499.78 1,532.95 1,496.05 1,523.96 0.0M
2023-10-26 1,487.39 1,504.50 1,475.69 1,493.25 0.0M
2023-10-25 1,520.94 1,529.24 1,475.60 1,487.91 0.0M
2023-10-24 1,482.68 1,486.10 1,452.06 1,462.38 0.0M
2023-10-20 1,489.32 1,506.06 1,485.39 1,488.44 0.0M
2023-10-19 1,507.00 1,518.21 1,501.00 1,505.17 0.0M
2023-10-18 1,547.72 1,549.41 1,524.56 1,526.14 0.0M
2023-10-17 1,562.40 1,564.06 1,543.17 1,557.25 0.0M
2023-10-16 1,564.58 1,569.64 1,536.85 1,542.94 0.0M
2023-10-13 1,580.37 1,592.18 1,561.58 1,566.71 0.0M
2023-10-12 1,630.91 1,634.08 1,620.47 1,623.52 0.0M
2023-10-11 1,603.42 1,610.56 1,592.19 1,598.71 0.0M
2023-10-10 1,567.47 1,597.06 1,567.47 1,572.29 0.0M
2023-10-09 1,529.03 1,559.05 1,527.97 1,544.44 0.0M
2023-10-06 1,523.69 1,544.72 1,523.47 1,535.07 0.0M
2023-10-05 1,518.84 1,528.04 1,505.43 1,506.77 0.0M
2023-10-04 1,526.78 1,528.15 1,501.97 1,510.14 0.0M
2023-10-03 1,547.44 1,547.44 1,522.78 1,534.80 0.0M
2023-09-29 1,538.71 1,586.10 1,534.93 1,573.54 0.0M
2023-09-28 1,543.32 1,547.10 1,518.62 1,525.05 0.0M
2023-09-27 1,539.18 1,561.75 1,539.18 1,544.02 0.0M
2023-09-26 1,554.02 1,559.58 1,529.03 1,536.84 0.0M
2023-09-25 1,588.18 1,588.18 1,554.33 1,556.22 0.0M
2023-09-22 1,525.06 1,594.47 1,525.06 1,591.82 0.0M
2023-09-21 1,548.27 1,550.88 1,524.81 1,534.96 0.0M
2023-09-20 1,578.51 1,579.65 1,553.26 1,559.42 0.0M
2023-09-19 1,585.69 1,587.91 1,567.21 1,583.80 0.0M
2023-09-18 1,603.37 1,610.02 1,583.25 1,583.25 0.0M
2023-09-15 1,624.79 1,641.96 1,602.76 1,618.56 0.0M
2023-09-14 1,616.87 1,626.42 1,604.87 1,616.08 0.0M
2023-09-13 1,624.64 1,630.20 1,599.36 1,608.99 0.0M
2023-09-12 1,620.79 1,633.34 1,609.18 1,620.86 0.0M
2023-09-11 1,604.60 1,641.52 1,598.73 1,633.56 0.0M
2023-09-07 1,673.76 1,673.76 1,633.76 1,637.67 0.0M
2023-09-06 1,667.81 1,677.57 1,648.76 1,673.15 0.0M
2023-09-05 1,705.89 1,709.03 1,669.90 1,673.91 0.0M
2023-09-04 1,695.35 1,716.93 1,685.27 1,714.77 0.0M
2023-08-31 1,690.46 1,698.82 1,658.53 1,666.30 0.0M
2023-08-30 1,712.48 1,720.01 1,668.88 1,675.54 0.0M
2023-08-29 1,664.84 1,695.19 1,658.72 1,690.09 0.0M
2023-08-28 1,697.45 1,701.34 1,647.14 1,649.70 0.0M
2023-08-25 1,646.68 1,649.89 1,628.57 1,629.74 0.0M
2023-08-24 1,633.08 1,682.55 1,630.61 1,677.09 0.0M
2023-08-23 1,603.53 1,631.26 1,590.60 1,615.00 0.0M
2023-08-22 1,583.08 1,622.30 1,568.10 1,603.31 0.0M
2023-08-21 1,588.32 1,610.22 1,570.22 1,574.19 0.0M
2023-08-18 1,637.66 1,652.30 1,609.08 1,610.55 0.0M
2023-08-17 1,611.70 1,666.27 1,602.32 1,656.08 0.0M
2023-08-16 1,643.92 1,666.28 1,639.27 1,644.39 0.0M
2023-08-15 1,667.66 1,686.43 1,656.37 1,667.91 0.0M
2023-08-14 1,662.77 1,682.13 1,648.66 1,679.73 0.0M
2023-08-11 1,745.49 1,745.49 1,697.84 1,702.05 0.0M
2023-08-10 1,728.55 1,742.19 1,707.83 1,736.17 0.0M
2023-08-09 1,716.08 1,741.48 1,712.07 1,737.92 0.0M
2023-08-08 1,742.14 1,750.35 1,721.17 1,724.85 0.0M
2023-08-07 1,768.33 1,781.19 1,749.41 1,773.35 0.0M
2023-08-04 1,780.82 1,802.23 1,758.95 1,777.33 0.0M
2023-08-03 1,737.51 1,764.99 1,731.59 1,744.34 0.0M
2023-08-02 1,785.67 1,799.98 1,737.92 1,747.33 0.0M
2023-08-01 1,829.26 1,840.86 1,781.45 1,797.98 0.0M
2023-07-31 1,823.85 1,852.07 1,794.62 1,802.74 0.0M
2023-07-28 1,708.95 1,778.63 1,706.45 1,771.59 0.0M
2023-07-27 1,726.50 1,738.73 1,712.53 1,733.58 0.0M
2023-07-26 1,704.94 1,712.19 1,694.69 1,708.27 0.0M
2023-07-25 1,695.95 1,723.91 1,685.83 1,721.76 0.0M
2023-07-24 1,639.68 1,656.47 1,618.33 1,627.75 0.0M
2023-07-21 1,645.94 1,676.90 1,642.19 1,663.47 0.0M
2023-07-20 1,674.06 1,693.51 1,642.55 1,646.82 0.0M
2023-07-19 1,644.49 1,671.13 1,631.19 1,666.40 0.0M
2023-07-18 1,705.72 1,705.72 1,666.77 1,670.62 0.0M
2023-07-14 1,720.93 1,720.93 1,720.93 1,720.93 0.0M
2023-07-13 1,717.05 1,717.05 1,717.05 1,717.05 0.0M
2023-07-12 1,645.13 1,645.13 1,645.13 1,645.13 0.0M
2023-07-11 1,615.76 1,615.76 1,615.76 1,615.76 0.0M
2023-07-10 1,601.36 1,601.36 1,601.36 1,601.36 0.0M
2023-07-07 1,583.56 1,583.56 1,583.56 1,583.56 0.0M
2023-07-06 1,597.16 1,597.16 1,597.16 1,597.16 0.0M
2023-07-05 1,627.29 1,627.29 1,627.29 1,627.29 0.0M
2023-07-04 1,652.52 1,652.52 1,652.52 1,652.52 0.0M
2023-07-03 1,638.21 1,638.21 1,638.21 1,638.21 0.0M
2023-06-30 1,591.21 1,591.21 1,591.21 1,591.21 0.0M
2023-06-29 1,607.82 1,607.82 1,607.82 1,607.82 0.0M
2023-06-28 1,634.14 1,634.14 1,634.14 1,634.14 0.0M
2023-06-27 1,632.44 1,632.44 1,632.44 1,632.44 0.0M
2023-06-26 1,591.80 1,591.80 1,591.80 1,591.80 0.0M
2023-06-23 1,598.24 1,598.24 1,598.24 1,598.24 0.0M
2023-06-21 1,625.69 1,625.69 1,625.69 1,625.69 0.0M
2023-06-20 1,683.16 1,683.16 1,683.16 1,683.16 0.0M
2023-06-19 1,721.95 1,721.95 1,721.95 1,721.95 0.0M
2023-06-16 1,748.69 1,748.69 1,748.69 1,748.69 0.0M
2023-06-15 1,733.12 1,733.12 1,733.12 1,733.12 0.0M
2023-06-14 1,677.80 1,677.80 1,677.80 1,677.80 0.0M
2023-06-13 1,680.60 1,680.60 1,680.60 1,680.60 0.0M
2023-06-12 1,635.92 1,635.92 1,635.92 1,635.92 0.0M
2023-06-09 1,633.12 1,633.12 1,633.12 1,633.12 0.0M
2023-06-08 1,616.62 1,616.62 1,616.62 1,616.62 0.0M
2023-06-07 1,630.77 1,630.77 1,630.77 1,630.77 0.0M
2023-06-06 1,598.34 1,598.34 1,598.34 1,598.34 0.0M
2023-06-05 1,607.35 1,607.35 1,607.35 1,607.35 0.0M
2023-06-02 1,595.50 1,595.50 1,595.50 1,595.50 0.0M
2023-06-01 1,519.60 1,519.60 1,519.60 1,519.60 0.0M
2023-05-31 1,505.93 1,505.93 1,505.93 1,505.93 0.0M
2023-05-30 1,542.34 1,542.34 1,542.34 1,542.34 0.0M
2023-05-29 1,520.56 1,520.56 1,520.56 1,520.56 0.0M
2023-05-25 1,536.35 1,536.35 1,536.35 1,536.35 0.0M
2023-05-24 1,567.80 1,567.80 1,567.80 1,567.80 0.0M
2023-05-23 1,601.64 1,601.64 1,601.64 1,601.64 0.0M
2023-05-22 1,620.59 1,620.59 1,620.59 1,620.59 0.0M
2023-05-19 1,587.14 1,587.14 1,587.14 1,587.14 0.0M
2023-05-18 1,633.68 1,633.68 1,633.68 1,633.68 0.0M
2023-05-17 1,609.68 1,609.68 1,609.68 1,609.68 0.0M
2023-05-16 1,639.95 1,639.95 1,639.95 1,639.95 0.0M
2023-05-15 1,625.23 1,625.23 1,625.23 1,625.23 0.0M
2023-05-12 1,603.38 1,603.38 1,603.38 1,603.38 0.0M
2023-05-11 1,594.63 1,594.63 1,594.63 1,594.63 0.0M
2023-05-10 1,593.54 1,593.54 1,593.54 1,593.54 0.0M
2023-05-09 1,590.57 1,590.57 1,590.57 1,590.57 0.0M
2023-05-08 1,639.59 1,639.59 1,639.59 1,639.59 0.0M
2023-05-05 1,640.21 1,640.21 1,640.21 1,640.21 0.0M
2023-05-04 1,620.89 1,620.89 1,620.89 1,620.89 0.0M
2023-05-03 1,614.02 1,614.02 1,614.02 1,614.02 0.0M
2023-05-02 1,641.11 1,641.11 1,641.11 1,641.11 0.0M
2023-04-28 1,643.02 1,643.02 1,643.02 1,643.02 0.0M
2023-04-27 1,629.28 1,629.28 1,629.28 1,629.28 0.0M
2023-04-26 1,635.45 1,635.45 1,635.45 1,635.45 0.0M
2023-04-25 1,618.54 1,618.54 1,618.54 1,618.54 0.0M
2023-04-24 1,677.55 1,677.55 1,677.55 1,677.55 0.0M
2023-04-21 1,684.62 1,684.62 1,684.62 1,684.62 0.0M
2023-04-20 1,740.34 1,740.34 1,740.34 1,740.34 0.0M
2023-04-19 1,732.22 1,732.22 1,732.22 1,732.22 0.0M
2023-04-18 1,770.03 1,770.03 1,770.03 1,770.03 0.0M
2023-04-17 1,790.38 1,790.38 1,790.38 1,790.38 0.0M
2023-04-14 1,760.31 1,760.31 1,760.31 1,760.31 0.0M
2023-04-13 1,754.45 1,754.45 1,754.45 1,754.45 0.0M
2023-04-12 1,765.71 1,765.71 1,765.71 1,765.71 0.0M
2023-04-11 1,797.86 1,797.86 1,797.86 1,797.86 0.0M
2023-04-06 1,806.35 1,806.35 1,806.35 1,806.35 0.0M
2023-04-04 1,807.26 1,807.26 1,807.26 1,807.26 0.0M
2023-04-03 1,830.89 1,830.89 1,830.89 1,830.89 0.0M
2023-03-31 1,824.24 1,824.24 1,824.24 1,824.24 0.0M
2023-03-30 1,798.89 1,798.89 1,798.89 1,798.89 0.0M
2023-03-29 1,790.22 1,790.22 1,790.22 1,790.22 0.0M
2023-03-28 1,747.30 1,747.30 1,747.30 1,747.30 0.0M
2023-03-27 1,733.97 1,733.97 1,733.97 1,733.97 0.0M
2023-03-24 1,785.28 1,785.28 1,785.28 1,785.28 0.0M
2023-03-23 1,772.23 1,772.23 1,772.23 1,772.23 0.0M
2023-03-22 1,686.64 1,686.64 1,686.64 1,686.64 0.0M
2023-03-21 1,671.22 1,671.22 1,671.22 1,671.22 0.0M
2023-03-20 1,644.89 1,644.89 1,644.89 1,644.89 0.0M
2023-03-17 1,688.39 1,688.39 1,688.39 1,688.39 0.0M
2023-03-16 1,618.88 1,618.88 1,618.88 1,618.88 0.0M
2023-03-15 1,647.78 1,647.78 1,647.78 1,647.78 0.0M
2023-03-14 1,620.59 1,620.59 1,620.59 1,620.59 0.0M
2023-03-13 1,657.94 1,657.94 1,657.94 1,657.94 0.0M
2023-03-10 1,617.34 1,617.34 1,617.34 1,617.34 0.0M
2023-03-09 1,678.73 1,678.73 1,678.73 1,678.73 0.0M
2023-03-08 1,702.83 1,702.83 1,702.83 1,702.83 0.0M
2023-03-07 1,752.67 1,752.67 1,752.67 1,752.67 0.0M
2023-03-06 1,778.18 1,778.18 1,778.18 1,778.18 0.0M
2023-03-03 1,787.40 1,787.40 1,787.40 1,787.40 0.0M
2023-03-02 1,752.96 1,752.96 1,752.96 1,752.96 0.0M
2023-03-01 1,776.64 1,776.64 1,776.64 1,776.64 0.0M
2023-02-28 1,671.36 1,671.36 1,671.36 1,671.36 0.0M
2023-02-27 1,694.40 1,694.40 1,694.40 1,694.40 0.0M
2023-02-24 1,697.40 1,697.40 1,697.40 1,697.40 0.0M
2023-02-23 1,753.81 1,753.81 1,753.81 1,753.81 0.0M
2023-02-22 1,741.15 1,741.15 1,741.15 1,741.15 0.0M
2023-02-21 1,766.61 1,766.61 1,766.61 1,766.61 0.0M
2023-02-20 1,834.32 1,834.32 1,834.32 1,834.32 0.0M
2023-02-17 1,814.81 1,814.81 1,814.81 1,814.81 0.0M
2023-02-16 1,865.67 1,865.67 1,865.67 1,865.67 0.0M
2023-02-15 1,836.69 1,836.69 1,836.69 1,836.69 0.0M
2023-02-14 1,847.28 1,847.28 1,847.28 1,847.28 0.0M
2023-02-13 1,869.24 1,869.24 1,869.24 1,869.24 0.0M
2023-02-10 1,862.83 1,862.83 1,862.83 1,862.83 0.0M
2023-02-09 1,946.65 1,946.65 1,946.65 1,946.65 0.0M
2023-02-08 1,886.66 1,886.66 1,886.66 1,886.66 0.0M
2023-02-07 1,925.17 1,925.17 1,925.17 1,925.17 0.0M
2023-02-06 1,903.24 1,903.24 1,903.24 1,903.24 0.0M
2023-02-03 1,967.94 1,967.94 1,967.94 1,967.94 0.0M
2023-02-02 1,988.87 1,988.87 1,988.87 1,988.87 0.0M
2023-02-01 1,988.40 1,988.40 1,988.40 1,988.40 0.0M
2023-01-31 1,925.84 1,925.84 1,925.84 1,925.84 0.0M
2023-01-30 1,938.91 1,938.91 1,938.91 1,938.91 0.0M
2023-01-27 2,031.97 2,031.97 2,031.97 2,031.97 0.0M
2023-01-26 2,005.92 2,005.92 2,005.92 2,005.92 0.0M
2023-01-20 1,930.86 1,930.86 1,930.86 1,930.86 0.0M
2023-01-19 1,881.42 1,881.42 1,881.42 1,881.42 0.0M
2023-01-18 1,915.91 1,915.91 1,915.91 1,915.91 0.0M
2023-01-17 1,902.09 1,902.09 1,902.09 1,902.09 0.0M
2023-01-16 1,908.59 1,908.59 1,908.59 1,908.59 0.0M
2023-01-13 1,934.49 1,934.49 1,934.49 1,934.49 0.0M
2023-01-12 1,907.13 1,907.13 1,907.13 1,907.13 0.0M
2023-01-11 1,929.34 1,929.34 1,929.34 1,929.34 0.0M
2023-01-10 1,932.72 1,932.72 1,932.72 1,932.72 0.0M
2023-01-09 1,948.25 1,948.25 1,948.25 1,948.25 0.0M
2023-01-06 1,889.61 1,889.61 1,889.61 1,889.61 0.0M
2023-01-05 1,903.71 1,903.71 1,903.71 1,903.71 0.0M
2023-01-04 1,876.49 1,876.49 1,876.49 1,876.49 0.0M
2023-01-03 1,791.41 1,791.41 1,791.41 1,791.41 0.0M