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
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 4.39 4.43 4.39 4.40 62.8M
2021-12-30 4.45 4.45 4.39 4.41 112.0M
2021-12-29 4.43 4.44 4.41 4.43 59.4M
2021-12-28 4.38 4.44 4.37 4.43 184.9M
2021-12-24 4.38 4.38 4.34 4.38 50.9M
2021-12-23 4.30 4.38 4.30 4.36 165.0M
2021-12-22 4.28 4.34 4.27 4.31 174.0M
2021-12-21 4.33 4.38 4.28 4.28 201.3M
2021-12-20 4.26 4.32 4.26 4.29 173.2M
2021-12-17 4.27 4.32 4.25 4.29 203.0M
2021-12-16 4.25 4.31 4.25 4.26 165.4M
2021-12-15 4.32 4.32 4.27 4.28 176.7M
2021-12-14 4.30 4.35 4.28 4.30 163.0M
2021-12-13 4.37 4.38 4.30 4.33 176.8M
2021-12-10 4.28 4.36 4.28 4.34 140.8M
2021-12-09 4.32 4.35 4.30 4.33 217.2M
2021-12-08 4.39 4.40 4.29 4.31 257.8M
2021-12-07 4.43 4.43 4.35 4.39 273.6M
2021-12-06 4.34 4.41 4.32 4.40 387.2M
2021-12-03 4.30 4.37 4.25 4.36 350.2M
2021-12-02 4.18 4.31 4.17 4.30 363.3M
2021-12-01 4.17 4.25 4.13 4.18 192.9M
2021-11-30 4.16 4.18 4.08 4.12 320.7M
2021-11-29 4.22 4.22 4.15 4.16 149.7M
2021-11-26 4.24 4.25 4.18 4.19 110.4M
2021-11-25 4.26 4.28 4.23 4.25 79.2M
2021-11-24 4.28 4.31 4.24 4.26 111.1M
2021-11-23 4.27 4.31 4.24 4.25 125.7M
2021-11-22 4.25 4.28 4.23 4.27 90.9M
2021-11-19 4.21 4.29 4.21 4.26 153.7M
2021-11-18 4.24 4.27 4.22 4.25 156.0M
2021-11-17 4.28 4.29 4.25 4.27 106.2M
2021-11-16 4.28 4.30 4.26 4.30 123.2M
2021-11-15 4.27 4.29 4.22 4.28 123.7M
2021-11-12 4.29 4.29 4.22 4.27 149.1M
2021-11-11 4.24 4.28 4.18 4.26 267.7M
2021-11-10 4.23 4.23 4.17 4.22 161.1M
2021-11-09 4.23 4.26 4.20 4.23 136.7M
2021-11-08 4.22 4.26 4.20 4.23 231.2M
2021-11-05 4.25 4.27 4.18 4.19 252.9M
2021-11-04 4.27 4.29 4.25 4.26 183.7M
2021-11-03 4.31 4.34 4.27 4.30 160.5M
2021-11-02 4.33 4.35 4.29 4.31 222.5M
2021-11-01 4.25 4.32 4.22 4.31 189.4M
2021-10-29 4.28 4.30 4.25 4.26 213.1M
2021-10-28 4.32 4.32 4.27 4.30 203.5M
2021-10-27 4.32 4.33 4.27 4.31 193.7M
2021-10-26 4.34 4.36 4.30 4.32 192.0M
2021-10-25 4.35 4.38 4.32 4.33 225.5M
2021-10-22 4.34 4.39 4.33 4.35 166.2M
2021-10-21 4.36 4.40 4.34 4.37 163.8M
2021-10-20 4.35 4.37 4.32 4.36 168.3M
2021-10-19 4.31 4.40 4.30 4.37 177.0M
2021-10-18 4.35 4.36 4.28 4.31 185.2M
2021-10-15 4.35 4.37 4.31 4.35 213.3M
2021-10-12 4.32 4.40 4.32 4.37 141.8M
2021-10-11 4.38 4.42 4.34 4.36 211.9M
2021-10-08 4.35 4.39 4.33 4.37 223.5M
2021-10-07 4.34 4.38 4.32 4.35 161.7M
2021-10-06 4.32 4.33 4.26 4.27 135.5M
2021-10-05 4.26 4.36 4.24 4.31 171.7M
2021-10-04 4.26 4.29 4.22 4.27 162.7M
2021-09-30 4.33 4.35 4.28 4.33 128.6M
2021-09-29 4.24 4.34 4.20 4.33 203.5M
2021-09-28 4.19 4.27 4.15 4.24 229.2M
2021-09-27 4.19 4.27 4.17 4.19 171.3M
2021-09-24 4.22 4.24 4.17 4.19 194.9M
2021-09-23 4.22 4.32 4.21 4.23 259.8M
2021-09-21 4.21 4.27 4.15 4.21 298.2M
2021-09-20 4.29 4.30 4.15 4.21 282.8M
2021-09-17 4.36 4.36 4.29 4.34 382.9M
2021-09-16 4.40 4.40 4.32 4.36 224.3M
2021-09-15 4.40 4.46 4.38 4.40 200.0M
2021-09-14 4.48 4.52 4.38 4.40 227.9M
2021-09-13 4.42 4.50 4.42 4.48 207.6M
2021-09-10 4.41 4.48 4.40 4.47 209.2M
2021-09-09 4.44 4.44 4.39 4.41 190.4M
2021-09-08 4.43 4.49 4.42 4.44 176.3M
2021-09-07 4.46 4.48 4.44 4.46 161.6M
2021-09-06 4.39 4.48 4.39 4.46 209.2M
2021-09-03 4.39 4.43 4.39 4.41 278.5M
2021-09-02 4.42 4.43 4.36 4.39 233.6M
2021-09-01 4.31 4.42 4.31 4.38 209.5M
2021-08-31 4.34 4.36 4.30 4.34 295.6M
2021-08-30 4.31 4.34 4.29 4.34 195.2M
2021-08-27 4.30 4.36 4.30 4.34 114.2M
2021-08-26 4.31 4.36 4.30 4.32 116.8M
2021-08-25 4.33 4.36 4.31 4.34 165.8M
2021-08-24 4.41 4.42 4.32 4.35 237.3M
2021-08-23 4.38 4.43 4.36 4.38 208.3M
2021-08-20 4.38 4.42 4.33 4.35 263.4M
2021-08-19 4.35 4.38 4.32 4.36 227.2M
2021-08-18 4.40 4.41 4.35 4.39 164.5M
2021-08-17 4.41 4.43 4.34 4.36 292.1M
2021-08-16 4.40 4.43 4.37 4.40 130.2M
2021-08-13 4.37 4.41 4.35 4.37 145.7M
2021-08-12 4.42 4.46 4.38 4.40 170.9M
2021-08-11 4.30 4.43 4.29 4.42 383.0M
2021-08-10 4.36 4.37 4.30 4.31 184.4M
2021-08-09 4.28 4.37 4.28 4.34 159.1M
2021-08-06 4.28 4.33 4.28 4.29 146.6M
2021-08-05 4.34 4.34 4.28 4.31 213.5M
2021-08-04 4.32 4.39 4.32 4.34 149.2M
2021-08-03 4.37 4.37 4.29 4.35 179.5M
2021-08-02 4.31 4.38 4.27 4.35 168.3M
2021-07-30 4.31 4.38 4.30 4.32 271.3M
2021-07-29 4.44 4.44 4.34 4.35 413.1M
2021-07-28 4.52 4.52 4.42 4.44 344.3M
2021-07-27 4.43 4.53 4.39 4.45 449.3M
2021-07-26 4.42 4.43 4.38 4.40 230.1M
2021-07-23 4.48 4.48 4.41 4.42 90.3M
2021-07-22 4.41 4.48 4.41 4.43 101.0M
2021-07-21 4.41 4.44 4.37 4.39 137.2M
2021-07-20 4.46 4.47 4.39 4.41 142.5M
2021-07-19 4.45 4.48 4.41 4.45 105.7M
2021-07-16 4.48 4.52 4.46 4.48 163.4M
2021-07-15 4.41 4.55 4.40 4.48 250.1M
2021-07-14 4.47 4.48 4.39 4.41 212.1M
2021-07-13 4.50 4.50 4.45 4.46 201.3M
2021-07-12 4.55 4.57 4.45 4.46 262.2M
2021-07-09 4.54 4.55 4.50 4.50 151.2M
2021-07-08 4.58 4.59 4.51 4.52 220.2M
2021-07-07 4.58 4.62 4.55 4.58 229.5M
2021-07-06 4.59 4.64 4.59 4.61 169.2M
2021-07-05 4.54 4.61 4.54 4.59 206.9M
2021-07-02 4.57 4.58 4.53 4.55 286.1M
2021-06-30 4.61 4.62 4.56 4.56 299.1M
2021-06-29 4.69 4.70 4.60 4.61 287.8M
2021-06-28 4.73 4.95 4.67 4.69 246.7M
2021-06-25 5.00 5.04 5.00 5.02 285.7M
2021-06-24 5.01 5.04 5.00 5.02 199.0M
2021-06-23 5.01 5.04 4.99 5.02 230.3M
2021-06-22 5.01 5.04 4.99 5.00 150.7M
2021-06-21 5.01 5.02 4.99 5.00 186.3M
2021-06-18 5.00 5.05 5.00 5.05 352.5M
2021-06-17 4.99 5.06 4.99 5.05 112.2M
2021-06-16 4.96 5.09 4.96 5.05 312.9M
2021-06-15 5.01 5.02 4.98 4.98 245.8M
2021-06-11 5.03 5.05 5.00 5.04 137.0M
2021-06-10 5.03 5.06 4.98 5.01 218.0M
2021-06-09 5.05 5.06 5.01 5.03 140.1M
2021-06-08 5.03 5.05 5.00 5.04 146.4M
2021-06-07 5.04 5.05 4.98 4.99 254.9M
2021-06-04 4.99 5.06 4.98 5.04 277.7M
2021-06-03 5.04 5.07 4.98 5.00 256.4M
2021-06-02 5.08 5.08 5.03 5.05 163.2M
2021-06-01 5.10 5.10 5.01 5.08 224.5M
2021-05-31 5.14 5.14 5.04 5.10 242.8M
2021-05-28 5.10 5.13 5.04 5.10 394.7M
2021-05-27 5.07 5.09 5.03 5.07 565.3M
2021-05-26 5.04 5.09 5.02 5.07 300.8M
2021-05-25 4.96 5.02 4.96 5.02 237.8M
2021-05-24 4.93 4.99 4.93 4.95 141.5M
2021-05-21 4.97 4.98 4.94 4.96 155.7M
2021-05-20 4.96 4.99 4.93 4.95 180.5M
2021-05-18 4.96 5.01 4.95 5.00 179.1M
2021-05-17 4.96 4.99 4.90 4.94 411.5M
2021-05-14 4.98 5.01 4.95 4.99 172.9M
2021-05-13 4.94 5.00 4.94 4.95 136.9M
2021-05-12 5.05 5.05 4.95 4.99 233.6M
2021-05-11 5.04 5.06 4.98 5.01 280.1M
2021-05-10 5.09 5.10 5.01 5.04 313.0M
2021-05-07 5.01 5.07 5.00 5.05 291.2M
2021-05-06 5.06 5.09 4.96 5.00 377.9M
2021-05-05 4.97 5.08 4.97 5.02 305.2M
2021-05-04 5.00 5.01 4.92 4.97 340.4M
2021-05-03 5.05 5.06 4.98 5.00 254.9M
2021-04-30 5.19 5.22 5.04 5.06 583.0M
2021-04-29 5.30 5.37 5.24 5.25 238.5M
2021-04-28 5.29 5.31 5.26 5.30 250.3M
2021-04-27 5.34 5.36 5.26 5.27 215.4M
2021-04-26 5.42 5.44 5.32 5.34 188.4M
2021-04-23 5.33 5.42 5.30 5.42 169.5M
2021-04-22 5.39 5.42 5.31 5.34 272.3M
2021-04-21 5.43 5.46 5.39 5.40 181.7M
2021-04-20 5.46 5.50 5.43 5.50 124.3M
2021-04-19 5.47 5.49 5.39 5.47 183.3M
2021-04-16 5.42 5.47 5.37 5.44 235.7M
2021-04-15 5.50 5.50 5.38 5.42 234.2M
2021-04-14 5.50 5.55 5.46 5.51 204.5M
2021-04-13 5.48 5.59 5.48 5.49 188.9M
2021-04-12 5.49 5.51 5.44 5.49 145.9M
2021-04-09 5.48 5.52 5.45 5.50 118.7M
2021-04-08 5.48 5.55 5.47 5.49 161.2M
2021-04-07 5.57 5.58 5.47 5.48 155.4M
2021-04-01 5.58 5.62 5.51 5.56 147.0M
2021-03-31 5.61 5.61 5.50 5.58 168.8M
2021-03-30 5.60 5.60 5.50 5.56 192.3M
2021-03-29 5.45 5.63 5.45 5.59 307.3M
2021-03-26 5.42 5.45 5.32 5.44 195.0M
2021-03-25 5.41 5.49 5.34 5.36 214.5M
2021-03-24 5.45 5.48 5.35 5.39 198.6M
2021-03-23 5.49 5.54 5.42 5.47 133.4M
2021-03-22 5.38 5.58 5.37 5.50 149.2M
2021-03-19 5.48 5.53 5.38 5.40 277.3M
2021-03-18 5.53 5.60 5.47 5.51 183.9M
2021-03-17 5.57 5.57 5.50 5.53 126.2M
2021-03-16 5.61 5.63 5.53 5.53 162.9M
2021-03-15 5.48 5.63 5.45 5.60 221.1M
2021-03-12 5.55 5.62 5.45 5.48 287.5M
2021-03-11 5.56 5.62 5.52 5.57 276.7M
2021-03-10 5.43 5.53 5.38 5.53 363.1M
2021-03-09 5.62 5.75 5.41 5.55 541.3M
2021-03-08 5.55 5.66 5.51 5.56 641.6M
2021-03-05 5.28 5.52 5.26 5.47 599.6M
2021-03-04 5.19 5.33 5.18 5.28 428.4M
2021-03-03 5.02 5.30 5.01 5.28 446.5M
2021-03-02 5.04 5.07 4.97 4.99 266.0M
2021-03-01 5.08 5.13 5.01 5.04 246.3M
2021-02-26 5.20 5.26 5.06 5.06 390.2M
2021-02-25 5.18 5.29 5.16 5.24 323.2M
2021-02-24 5.31 5.32 5.15 5.17 365.0M
2021-02-23 5.17 5.35 5.16 5.27 459.3M
2021-02-22 5.04 5.18 5.01 5.13 421.2M
2021-02-19 5.05 5.08 5.01 5.02 180.8M
2021-02-18 5.08 5.12 5.02 5.08 370.8M
2021-02-17 5.04 5.18 5.00 5.15 316.3M
2021-02-16 5.08 5.11 5.04 5.06 243.4M
2021-02-11 4.92 5.02 4.89 5.00 172.8M
2021-02-10 4.85 4.99 4.84 4.90 188.8M
2021-02-09 4.81 4.84 4.79 4.81 224.6M
2021-02-08 4.87 4.96 4.84 4.85 245.8M
2021-02-05 4.87 4.95 4.83 4.87 311.8M
2021-02-04 4.85 4.97 4.84 4.86 223.9M
2021-02-03 4.88 4.93 4.82 4.89 233.3M
2021-02-02 5.03 5.03 4.89 4.91 222.6M
2021-02-01 4.92 4.96 4.88 4.95 173.5M
2021-01-29 4.95 5.01 4.93 4.95 245.3M
2021-01-28 5.07 5.07 4.97 4.99 213.9M
2021-01-27 5.11 5.20 5.05 5.07 283.3M
2021-01-26 5.05 5.09 5.01 5.03 241.7M
2021-01-25 5.04 5.11 4.98 5.06 207.2M
2021-01-22 5.18 5.18 5.03 5.04 306.2M
2021-01-21 5.15 5.20 5.10 5.19 254.3M
2021-01-20 5.20 5.20 5.08 5.13 315.5M
2021-01-19 5.13 5.21 5.11 5.17 377.7M
2021-01-18 5.17 5.18 5.06 5.13 247.6M
2021-01-15 5.04 5.20 5.03 5.16 583.9M
2021-01-14 5.04 5.05 4.94 5.03 226.7M
2021-01-13 5.06 5.10 5.00 5.04 225.8M
2021-01-12 4.96 5.10 4.93 5.09 334.8M
2021-01-11 4.95 5.02 4.92 4.99 234.4M
2021-01-08 4.93 4.99 4.85 4.96 269.4M
2021-01-07 4.84 5.01 4.84 4.91 241.2M
2021-01-06 4.79 4.84 4.75 4.82 182.8M
2021-01-05 4.77 4.85 4.77 4.81 285.0M
2021-01-04 4.95 4.98 4.83 4.85 362.5M