工商银行

1398
🏛️ 香港 →
5.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.63 5.64 5.61 5.62 12,670.4K
09:35 5.61 5.62 5.58 5.62 22,149.0K
09:40 5.63 5.63 5.61 5.63 6,997.0K
09:45 5.62 5.65 5.62 5.63 5,010.6K
09:50 5.62 5.66 5.62 5.65 4,396.0K
09:55 5.64 5.66 5.63 5.63 4,996.0K
10:00 5.64 5.64 5.61 5.61 3,603.0K
10:05 5.62 5.62 5.60 5.62 6,280.5K
10:10 5.62 5.64 5.61 5.63 7,369.0K
10:15 5.62 5.63 5.62 5.63 1,004.0K
10:20 5.62 5.63 5.62 5.62 876.0K
10:25 5.63 5.65 5.62 5.65 11,292.1K
10:30 5.64 5.65 5.63 5.63 5,891.0K
10:35 5.64 5.65 5.63 5.65 2,040.0K
10:40 5.64 5.65 5.63 5.64 1,223.2K
10:45 5.63 5.65 5.63 5.64 3,357.7K
10:50 5.63 5.64 5.63 5.63 657.0K
10:55 5.63 5.64 5.63 5.63 1,569.4K
11:00 5.64 5.64 5.63 5.63 638.0K
11:05 5.64 5.66 5.63 5.66 14,278.4K
11:10 5.65 5.66 5.65 5.66 3,257.0K
11:15 5.65 5.66 5.65 5.66 450.0K
11:20 5.66 5.66 5.65 5.66 611.2K
11:25 5.66 5.66 5.65 5.65 2,235.0K
11:30 5.66 5.67 5.65 5.67 3,117.0K
11:35 5.66 5.69 5.66 5.68 3,540.7K
11:40 5.69 5.69 5.68 5.68 435.0K
11:45 5.69 5.69 5.67 5.68 2,343.1K
11:50 5.68 5.68 5.67 5.68 630.3K
11:55 5.68 5.68 5.67 5.68 931.0K
13:00 5.68 5.69 5.66 5.69 8,717.0K
13:05 5.68 5.69 5.66 5.67 2,269.9K
13:10 5.66 5.67 5.66 5.67 204.0K
13:15 5.66 5.67 5.66 5.67 2,648.0K
13:20 5.66 5.67 5.65 5.65 4,572.0K
13:25 5.66 5.67 5.65 5.66 3,605.0K
13:30 5.67 5.68 5.66 5.68 4,014.0K
13:35 5.67 5.68 5.66 5.66 5,167.1K
13:40 5.67 5.70 5.67 5.70 7,793.1K
13:45 5.69 5.70 5.69 5.69 1,207.2K
13:50 5.70 5.70 5.68 5.69 905.0K
13:55 5.68 5.69 5.68 5.69 2,536.1K
14:00 5.69 5.69 5.68 5.69 2,373.9K
14:05 5.68 5.70 5.68 5.70 1,630.9K
14:10 5.69 5.70 5.69 5.69 2,387.8K
14:15 5.70 5.71 5.69 5.71 2,902.1K
14:20 5.71 5.71 5.70 5.71 4,383.0K
14:25 5.71 5.72 5.70 5.72 2,300.0K
14:30 5.72 5.72 5.70 5.71 1,169.0K
14:35 5.70 5.72 5.70 5.71 2,665.5K
14:40 5.72 5.72 5.71 5.72 918.0K
14:45 5.71 5.72 5.71 5.72 3,691.1K
14:50 5.71 5.72 5.71 5.72 1,235.0K
14:55 5.71 5.72 5.71 5.72 2,474.0K
15:00 5.71 5.72 5.70 5.70 3,781.0K
15:05 5.71 5.71 5.70 5.71 2,494.0K
15:10 5.70 5.71 5.70 5.71 869.2K
15:15 5.70 5.71 5.69 5.71 4,179.0K
15:20 5.70 5.71 5.69 5.70 1,769.0K
15:25 5.69 5.71 5.69 5.71 5,207.0K
15:30 5.70 5.72 5.70 5.71 2,088.0K
15:35 5.72 5.72 5.70 5.71 2,052.3K
15:40 5.70 5.71 5.70 5.71 1,318.2K
15:45 5.70 5.71 5.70 5.71 7,033.0K
15:50 5.70 5.71 5.68 5.69 22,378.0K
15:55 5.69 5.70 5.67 5.70 30,705.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.63 5.72 5.58 5.70 289.5M
2025-09-25 5.79 5.81 5.66 5.67 252.3M
2025-09-24 5.77 5.85 5.76 5.81 208.5M
2025-09-23 5.75 5.82 5.69 5.78 227.7M
2025-09-22 5.88 5.88 5.72 5.74 237.8M
2025-09-19 5.87 5.91 5.83 5.88 299.1M
2025-09-18 5.97 5.98 5.88 5.91 177.1M
2025-09-17 5.93 5.99 5.93 5.98 161.5M
2025-09-16 5.95 6.00 5.93 5.95 166.1M
2025-09-15 5.97 5.99 5.92 5.97 177.4M
2025-09-12 6.04 6.06 5.97 6.00 175.5M
2025-09-11 5.96 6.03 5.95 6.00 225.6M
2025-09-10 5.92 6.02 5.86 6.00 296.5M
2025-09-09 5.79 5.92 5.79 5.89 223.7M
2025-09-08 5.76 5.81 5.71 5.79 209.8M
2025-09-05 5.73 5.78 5.69 5.77 192.2M
2025-09-04 5.74 5.77 5.69 5.73 192.6M
2025-09-03 5.81 5.84 5.72 5.74 204.0M
2025-09-02 5.69 5.84 5.66 5.81 274.9M
2025-09-01 5.77 5.80 5.71 5.73 255.8M
2025-08-29 5.80 5.88 5.75 5.77 204.9M
2025-08-28 5.75 5.84 5.74 5.79 212.6M
2025-08-27 5.86 5.86 5.75 5.77 294.1M
2025-08-26 5.94 5.97 5.84 5.85 210.0M
2025-08-25 5.99 6.02 5.91 5.94 272.5M
2025-08-22 5.95 5.97 5.90 5.96 122.4M
2025-08-21 5.95 5.96 5.90 5.94 149.2M
2025-08-20 5.88 5.97 5.86 5.93 171.7M
2025-08-19 5.88 5.93 5.85 5.88 182.9M
2025-08-18 5.97 5.99 5.88 5.88 333.0M
2025-08-15 6.11 6.12 5.96 5.96 390.3M
2025-08-14 6.16 6.22 6.14 6.15 133.4M
2025-08-13 6.11 6.17 6.11 6.16 169.1M
2025-08-12 6.08 6.14 6.08 6.10 101.0M
2025-08-11 6.16 6.17 6.07 6.08 133.2M
2025-08-08 6.17 6.22 6.14 6.16 127.3M
2025-08-07 6.16 6.21 6.11 6.20 208.5M
2025-08-06 6.15 6.22 6.11 6.11 164.6M
2025-08-05 6.06 6.18 6.04 6.16 258.2M
2025-08-04 5.97 6.13 5.97 6.06 204.2M
2025-08-01 6.01 6.04 5.94 5.98 219.8M
2025-07-31 6.03 6.05 5.99 6.02 194.0M
2025-07-30 6.07 6.11 6.01 6.05 243.0M
2025-07-29 6.11 6.12 6.04 6.07 258.9M
2025-07-28 6.09 6.17 6.07 6.12 135.8M
2025-07-25 6.11 6.14 6.08 6.09 147.0M
2025-07-24 6.14 6.17 6.09 6.15 202.3M
2025-07-23 6.10 6.16 6.08 6.15 262.0M
2025-07-22 6.16 6.17 6.05 6.08 372.2M
2025-07-21 6.22 6.25 6.12 6.14 264.7M
2025-07-18 6.19 6.22 6.15 6.19 171.1M
2025-07-17 6.22 6.25 6.14 6.14 205.1M
2025-07-16 6.18 6.27 6.14 6.22 299.4M
2025-07-15 6.23 6.25 6.13 6.15 238.3M
2025-07-14 6.21 6.29 6.18 6.18 194.9M
2025-07-11 6.28 6.40 6.21 6.21 382.3M
2025-07-10 6.13 6.29 6.10 6.27 280.8M
2025-07-09 6.13 6.18 6.07 6.10 185.4M
2025-07-08 6.18 6.19 6.12 6.15 160.9M
2025-07-07 6.13 6.18 6.11 6.13 162.8M
2025-07-04 6.06 6.17 6.02 6.13 266.2M
2025-07-03 6.27 6.27 6.03 6.09 377.3M
2025-07-02 6.28 6.40 6.27 6.34 286.5M
2025-06-30 6.33 6.33 6.21 6.22 264.1M
2025-06-27 6.42 6.48 6.27 6.32 311.9M
2025-06-26 6.41 6.47 6.40 6.45 171.0M
2025-06-25 6.42 6.47 6.37 6.45 264.6M
2025-06-24 6.29 6.41 6.28 6.40 297.3M
2025-06-23 6.15 6.29 6.15 6.28 220.2M
2025-06-20 6.02 6.24 6.02 6.20 384.0M
2025-06-19 6.04 6.08 6.01 6.03 261.2M
2025-06-18 6.07 6.10 6.03 6.07 296.1M
2025-06-17 6.14 6.16 6.07 6.09 164.0M
2025-06-16 6.08 6.18 6.06 6.15 176.9M
2025-06-13 6.14 6.20 6.08 6.10 205.3M
2025-06-12 6.14 6.22 6.11 6.15 319.9M
2025-06-11 6.02 6.17 6.02 6.17 316.2M
2025-06-10 5.95 6.07 5.92 6.02 312.6M
2025-06-09 5.94 5.96 5.87 5.95 300.6M
2025-06-06 5.91 5.97 5.86 5.88 387.2M
2025-06-05 5.83 5.90 5.82 5.90 256.0M
2025-06-04 5.80 5.84 5.77 5.82 234.1M
2025-06-03 5.66 5.84 5.66 5.80 450.9M
2025-06-02 5.65 5.70 5.53 5.63 241.0M
2025-05-30 5.67 5.74 5.66 5.71 669.5M
2025-05-29 5.72 5.73 5.67 5.71 186.0M
2025-05-28 5.70 5.73 5.64 5.72 184.5M
2025-05-27 5.71 5.74 5.67 5.70 198.6M
2025-05-26 5.70 5.78 5.67 5.70 265.2M
2025-05-23 5.64 5.73 5.64 5.69 265.9M
2025-05-22 5.63 5.67 5.59 5.63 181.6M
2025-05-21 5.62 5.67 5.59 5.62 212.9M
2025-05-20 5.60 5.63 5.56 5.62 151.0M
2025-05-19 5.54 5.61 5.52 5.55 196.3M
2025-05-16 5.62 5.64 5.53 5.59 201.8M
2025-05-15 5.61 5.68 5.59 5.64 235.1M
2025-05-14 5.60 5.65 5.55 5.63 258.5M
2025-05-13 5.49 5.59 5.48 5.57 366.5M
2025-05-12 5.55 5.55 5.39 5.50 483.4M
2025-05-09 5.41 5.50 5.41 5.46 160.9M
2025-05-08 5.39 5.47 5.39 5.42 156.3M
2025-05-07 5.46 5.52 5.40 5.40 249.5M
2025-05-06 5.27 5.39 5.27 5.35 181.1M
2025-05-02 5.31 5.34 5.25 5.33 164.0M
2025-04-30 5.44 5.46 5.15 5.32 735.2M
2025-04-29 5.57 5.60 5.46 5.48 254.4M
2025-04-28 5.50 5.58 5.46 5.52 210.8M
2025-04-25 5.46 5.49 5.43 5.47 184.0M
2025-04-24 5.36 5.45 5.36 5.44 158.2M
2025-04-23 5.45 5.45 5.35 5.40 197.4M
2025-04-22 5.35 5.41 5.32 5.37 282.7M
2025-04-17 5.28 5.35 5.26 5.35 185.4M
2025-04-16 5.30 5.36 5.25 5.27 247.1M
2025-04-15 5.32 5.35 5.27 5.32 234.1M
2025-04-14 5.29 5.34 5.25 5.32 206.5M
2025-04-11 5.10 5.28 5.05 5.23 327.8M
2025-04-10 5.00 5.12 4.95 5.09 490.4M
2025-04-09 4.97 5.04 4.86 5.00 675.0M
2025-04-08 5.02 5.13 4.98 5.01 689.4M
2025-04-07 5.22 5.27 5.00 5.04 938.6M
2025-04-03 5.43 5.50 5.40 5.46 212.8M
2025-04-02 5.51 5.54 5.45 5.53 200.5M
2025-04-01 5.56 5.59 5.45 5.51 191.6M
2025-03-31 5.46 5.58 5.36 5.54 422.0M
2025-03-28 5.59 5.60 5.47 5.49 210.6M
2025-03-27 5.55 5.63 5.51 5.54 172.5M
2025-03-26 5.66 5.67 5.51 5.57 197.1M
2025-03-25 5.63 5.66 5.59 5.59 159.4M
2025-03-24 5.60 5.68 5.56 5.67 208.3M
2025-03-21 5.60 5.67 5.57 5.57 330.9M
2025-03-20 5.67 5.70 5.59 5.61 257.6M
2025-03-19 5.70 5.73 5.65 5.67 282.7M
2025-03-18 5.69 5.71 5.65 5.69 239.8M
2025-03-17 5.62 5.70 5.61 5.65 206.0M
2025-03-14 5.60 5.73 5.57 5.65 275.4M
2025-03-13 5.54 5.62 5.52 5.55 231.7M
2025-03-12 5.53 5.56 5.49 5.53 268.3M
2025-03-11 5.54 5.59 5.49 5.56 204.3M
2025-03-10 5.59 5.64 5.54 5.56 224.0M
2025-03-07 5.66 5.67 5.58 5.61 279.9M
2025-03-06 5.67 5.67 5.59 5.66 230.6M
2025-03-05 5.50 5.65 5.48 5.62 372.5M
2025-03-04 5.50 5.53 5.44 5.48 318.0M
2025-03-03 5.50 5.58 5.47 5.52 230.5M
2025-02-28 5.56 5.64 5.50 5.50 393.3M
2025-02-27 5.53 5.63 5.48 5.59 343.0M
2025-02-26 5.57 5.64 5.53 5.59 292.4M
2025-02-25 5.55 5.58 5.48 5.52 212.5M
2025-02-24 5.55 5.65 5.53 5.57 292.0M
2025-02-21 5.63 5.65 5.49 5.59 384.5M
2025-02-20 5.58 5.63 5.53 5.60 263.5M
2025-02-19 5.63 5.66 5.56 5.60 315.7M
2025-02-18 5.75 5.76 5.64 5.69 399.5M
2025-02-17 5.62 5.77 5.61 5.74 438.1M
2025-02-14 5.65 5.72 5.60 5.70 431.9M
2025-02-13 5.61 5.72 5.61 5.63 569.5M
2025-02-12 5.50 5.62 5.47 5.60 527.8M
2025-02-11 5.41 5.50 5.41 5.46 276.2M
2025-02-10 5.38 5.45 5.35 5.43 295.0M
2025-02-07 5.36 5.39 5.27 5.38 347.4M
2025-02-06 5.34 5.43 5.32 5.39 265.8M
2025-02-05 5.37 5.37 5.28 5.36 295.0M
2025-02-04 5.38 5.43 5.27 5.39 286.3M
2025-02-03 5.16 5.29 5.15 5.28 209.6M
2025-01-28 5.36 5.36 5.26 5.29 79.4M
2025-01-27 5.25 5.36 5.22 5.34 359.2M
2025-01-24 5.14 5.27 5.10 5.25 529.9M
2025-01-23 5.00 5.15 5.00 5.11 470.3M
2025-01-22 5.02 5.03 4.96 4.98 204.7M
2025-01-21 5.04 5.05 4.98 5.03 171.0M
2025-01-20 4.97 5.02 4.94 5.00 234.7M
2025-01-17 5.00 5.01 4.88 4.92 236.6M
2025-01-16 4.97 5.00 4.92 5.00 236.7M
2025-01-15 4.88 4.96 4.86 4.93 211.1M
2025-01-14 4.84 4.89 4.81 4.88 258.5M
2025-01-13 4.85 4.87 4.75 4.85 241.8M
2025-01-10 4.92 4.95 4.85 4.87 202.8M
2025-01-09 4.95 4.97 4.87 4.88 282.0M
2025-01-08 4.90 5.02 4.88 4.94 398.4M
2025-01-07 4.86 4.94 4.84 4.91 468.9M
2025-01-06 4.92 4.94 4.86 4.89 305.5M
2025-01-03 4.85 4.90 4.79 4.89 601.3M
2025-01-02 5.05 5.05 4.84 4.85 774.9M