农业银行

1288
🏛️ 香港 →
5.20
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 5.22 5.22 5.11 5.13 13,175.9K
09:35 5.12 5.14 5.11 5.13 2,939.0K
09:40 5.14 5.16 5.12 5.15 2,513.0K
09:45 5.15 5.17 5.14 5.16 1,938.5K
09:50 5.15 5.17 5.15 5.16 3,734.0K
09:55 5.16 5.16 5.15 5.15 737.0K
10:00 5.15 5.16 5.14 5.16 3,134.0K
10:05 5.15 5.16 5.14 5.16 3,684.0K
10:10 5.15 5.15 5.13 5.14 3,271.0K
10:15 5.13 5.14 5.13 5.13 798.0K
10:20 5.14 5.14 5.13 5.13 631.0K
10:25 5.14 5.14 5.12 5.14 4,361.0K
10:30 5.14 5.14 5.12 5.12 832.0K
10:35 5.13 5.14 5.12 5.14 4,645.0K
10:40 5.13 5.13 5.12 5.13 1,285.0K
10:45 5.12 5.13 5.12 5.12 798.0K
10:50 5.12 5.13 5.11 5.11 953.0K
10:55 5.12 5.12 5.10 5.12 4,910.0K
11:00 5.11 5.12 5.11 5.11 767.0K
11:05 5.12 5.12 5.10 5.11 1,173.0K
11:10 5.10 5.12 5.10 5.12 3,509.0K
11:15 5.11 5.14 5.11 5.13 3,950.0K
11:20 5.13 5.14 5.12 5.13 1,513.0K
11:25 5.12 5.13 5.12 5.13 2,620.0K
11:30 5.12 5.13 5.12 5.13 2,529.0K
11:35 5.12 5.13 5.12 5.13 356.0K
11:40 5.12 5.13 5.12 5.13 174.0K
11:45 5.12 5.13 5.12 5.13 217.0K
11:50 5.12 5.13 5.12 5.12 479.0K
11:55 5.13 5.13 5.12 5.13 270.0K
13:00 5.12 5.14 5.12 5.14 2,066.0K
13:05 5.13 5.14 5.12 5.14 898.0K
13:10 5.13 5.14 5.12 5.13 907.0K
13:15 5.12 5.14 5.12 5.14 2,289.0K
13:20 5.13 5.14 5.13 5.14 274.0K
13:25 5.13 5.14 5.13 5.14 972.0K
13:30 5.13 5.14 5.13 5.14 673.0K
13:35 5.13 5.14 5.13 5.13 386.0K
13:40 5.14 5.14 5.13 5.14 227.0K
13:45 5.13 5.14 5.13 5.13 448.8K
13:50 5.14 5.14 5.13 5.13 582.0K
13:55 5.14 5.14 5.13 5.13 961.0K
14:00 5.14 5.14 5.13 5.13 1,148.0K
14:05 5.14 5.14 5.13 5.14 802.0K
14:10 5.13 5.14 5.13 5.14 903.0K
14:15 5.13 5.14 5.13 5.13 569.0K
14:20 5.13 5.14 5.13 5.14 789.3K
14:25 5.14 5.14 5.12 5.13 1,292.0K
14:30 5.12 5.14 5.12 5.14 10,018.1K
14:35 5.13 5.14 5.13 5.14 236.0K
14:40 5.13 5.14 5.12 5.14 2,063.0K
14:45 5.13 5.14 5.12 5.14 1,725.0K
14:50 5.14 5.14 5.12 5.14 1,820.3K
14:55 5.13 5.14 5.13 5.14 466.0K
15:00 5.13 5.14 5.13 5.14 1,109.0K
15:05 5.14 5.14 5.13 5.14 766.0K
15:10 5.13 5.14 5.13 5.14 781.0K
15:15 5.13 5.14 5.13 5.14 1,691.0K
15:20 5.13 5.14 5.12 5.13 1,075.0K
15:25 5.12 5.14 5.12 5.13 3,254.0K
15:30 5.13 5.14 5.12 5.13 687.0K
15:35 5.13 5.13 5.12 5.13 337.0K
15:40 5.12 5.14 5.12 5.13 5,097.0K
15:45 5.14 5.14 5.13 5.14 1,870.0K
15:50 5.13 5.14 5.13 5.14 3,595.0K
15:55 5.13 5.15 5.13 5.13 16,731.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.10 5.22 5.06 5.20 177.6M
2025-09-25 5.20 5.22 5.10 5.13 141.4M
2025-09-24 5.22 5.28 5.17 5.22 109.2M
2025-09-23 5.23 5.30 5.17 5.22 98.9M
2025-09-22 5.28 5.30 5.17 5.21 106.5M
2025-09-19 5.35 5.38 5.28 5.28 105.5M
2025-09-18 5.43 5.44 5.32 5.36 127.2M
2025-09-17 5.46 5.48 5.38 5.45 130.5M
2025-09-16 5.47 5.53 5.45 5.46 96.1M
2025-09-15 5.55 5.58 5.45 5.47 100.7M
2025-09-12 5.64 5.66 5.55 5.58 79.9M
2025-09-11 5.61 5.67 5.54 5.62 105.7M
2025-09-10 5.44 5.65 5.43 5.63 146.5M
2025-09-09 5.38 5.45 5.37 5.44 81.5M
2025-09-08 5.46 5.48 5.36 5.40 110.2M
2025-09-05 5.43 5.52 5.40 5.48 146.1M
2025-09-04 5.32 5.48 5.28 5.43 186.6M
2025-09-03 5.40 5.44 5.28 5.32 116.3M
2025-09-02 5.17 5.42 5.15 5.35 143.9M
2025-09-01 5.27 5.32 5.19 5.20 147.3M
2025-08-29 5.35 5.40 5.25 5.25 95.8M
2025-08-28 5.28 5.38 5.26 5.30 115.2M
2025-08-27 5.42 5.43 5.26 5.29 172.0M
2025-08-26 5.50 5.55 5.41 5.42 95.5M
2025-08-25 5.53 5.56 5.46 5.50 100.0M
2025-08-22 5.53 5.57 5.44 5.50 80.3M
2025-08-21 5.48 5.53 5.46 5.53 83.3M
2025-08-20 5.41 5.50 5.37 5.46 106.9M
2025-08-19 5.40 5.48 5.37 5.41 130.3M
2025-08-18 5.38 5.45 5.34 5.37 145.0M
2025-08-15 5.53 5.54 5.38 5.41 202.4M
2025-08-14 5.54 5.62 5.52 5.54 114.6M
2025-08-13 5.45 5.54 5.44 5.54 103.6M
2025-08-12 5.40 5.50 5.40 5.47 114.8M
2025-08-11 5.37 5.41 5.32 5.38 78.3M
2025-08-08 5.37 5.41 5.34 5.39 65.5M
2025-08-07 5.32 5.40 5.27 5.39 107.8M
2025-08-06 5.38 5.44 5.27 5.27 113.7M
2025-08-05 5.24 5.40 5.24 5.38 143.8M
2025-08-04 5.11 5.27 5.11 5.26 166.5M
2025-08-01 5.15 5.17 5.07 5.11 112.8M
2025-07-31 5.15 5.19 5.13 5.15 138.9M
2025-07-30 5.18 5.22 5.13 5.20 161.9M
2025-07-29 5.23 5.26 5.13 5.18 156.8M
2025-07-28 5.24 5.31 5.19 5.23 129.1M
2025-07-25 5.32 5.33 5.24 5.25 136.3M
2025-07-24 5.37 5.39 5.32 5.34 161.0M
2025-07-23 5.29 5.37 5.27 5.35 203.8M
2025-07-22 5.36 5.39 5.26 5.29 181.1M
2025-07-21 5.38 5.41 5.29 5.36 194.6M
2025-07-18 5.41 5.43 5.32 5.35 154.1M
2025-07-17 5.50 5.52 5.35 5.38 165.9M
2025-07-16 5.50 5.54 5.41 5.50 136.1M
2025-07-15 5.56 5.60 5.47 5.49 113.2M
2025-07-14 5.52 5.61 5.51 5.54 81.1M
2025-07-11 5.60 5.66 5.52 5.52 141.6M
2025-07-10 5.44 5.59 5.43 5.59 146.5M
2025-07-09 5.47 5.51 5.42 5.45 148.0M
2025-07-08 5.71 5.75 5.64 5.66 117.1M
2025-07-07 5.69 5.71 5.62 5.67 74.8M
2025-07-04 5.65 5.70 5.61 5.69 57.3M
2025-07-03 5.79 5.80 5.63 5.65 78.7M
2025-07-02 5.69 5.78 5.66 5.76 100.1M
2025-06-30 5.74 5.74 5.58 5.60 106.1M
2025-06-27 5.79 5.84 5.65 5.73 126.2M
2025-06-26 5.71 5.80 5.71 5.79 61.6M
2025-06-25 5.75 5.78 5.69 5.78 107.9M
2025-06-24 5.70 5.75 5.67 5.73 55.0M
2025-06-23 5.53 5.68 5.53 5.66 78.8M
2025-06-20 5.44 5.61 5.44 5.56 108.3M
2025-06-19 5.57 5.59 5.47 5.48 84.4M
2025-06-18 5.62 5.65 5.57 5.58 112.8M
2025-06-17 5.60 5.64 5.57 5.62 122.8M
2025-06-16 5.54 5.64 5.50 5.60 131.8M
2025-06-13 5.52 5.62 5.52 5.54 123.9M
2025-06-12 5.53 5.63 5.52 5.55 159.2M
2025-06-11 5.50 5.56 5.47 5.55 169.3M
2025-06-10 5.36 5.50 5.33 5.47 200.0M
2025-06-09 5.37 5.41 5.28 5.37 139.8M
2025-06-06 5.30 5.38 5.25 5.32 266.8M
2025-06-05 5.24 5.29 5.19 5.29 182.4M
2025-06-04 5.15 5.25 5.12 5.24 202.3M
2025-06-03 5.02 5.16 5.02 5.15 150.9M
2025-06-02 5.02 5.03 4.89 4.98 95.0M
2025-05-30 5.03 5.08 5.02 5.04 257.2M
2025-05-29 5.00 5.06 4.99 5.06 111.2M
2025-05-28 4.95 5.02 4.93 5.00 109.5M
2025-05-27 4.99 5.02 4.94 4.96 101.9M
2025-05-26 5.07 5.11 4.94 4.95 98.4M
2025-05-23 5.03 5.08 5.00 5.07 107.2M
2025-05-22 5.02 5.06 4.99 5.03 142.5M
2025-05-21 5.01 5.07 4.97 5.02 138.6M
2025-05-20 4.99 5.06 4.98 5.02 121.4M
2025-05-19 5.03 5.09 4.93 4.99 236.7M
2025-05-16 5.03 5.09 4.99 5.05 178.4M
2025-05-15 5.06 5.14 5.01 5.03 231.5M
2025-05-14 4.99 5.06 4.98 5.06 135.6M
2025-05-13 4.85 5.01 4.84 4.99 202.9M
2025-05-12 4.89 4.90 4.72 4.86 488.0M
2025-05-09 4.78 4.85 4.75 4.85 103.6M
2025-05-08 4.77 4.83 4.74 4.75 162.2M
2025-05-07 4.85 4.86 4.76 4.77 140.4M
2025-05-06 4.74 4.77 4.70 4.75 81.9M
2025-05-02 4.78 4.81 4.71 4.76 80.6M
2025-04-30 4.88 4.88 4.59 4.74 234.0M
2025-04-29 4.86 4.94 4.81 4.83 138.1M
2025-04-28 4.74 4.90 4.72 4.84 104.4M
2025-04-25 4.80 4.81 4.68 4.71 129.1M
2025-04-24 4.67 4.76 4.66 4.75 108.1M
2025-04-23 4.68 4.70 4.60 4.68 124.5M
2025-04-22 4.54 4.64 4.53 4.62 128.2M
2025-04-17 4.48 4.53 4.44 4.51 102.7M
2025-04-16 4.52 4.58 4.45 4.48 122.3M
2025-04-15 4.51 4.57 4.48 4.53 89.2M
2025-04-14 4.48 4.54 4.45 4.51 147.2M
2025-04-11 4.35 4.48 4.31 4.43 174.2M
2025-04-10 4.26 4.39 4.26 4.34 163.6M
2025-04-09 4.14 4.28 4.09 4.25 260.9M
2025-04-08 4.22 4.32 4.18 4.18 406.3M
2025-04-07 4.42 4.49 4.18 4.19 417.5M
2025-04-03 4.66 4.69 4.59 4.61 180.6M
2025-04-02 4.65 4.72 4.62 4.71 88.9M
2025-04-01 4.69 4.73 4.61 4.69 93.5M
2025-03-31 4.67 4.78 4.59 4.68 290.3M
2025-03-28 4.75 4.78 4.67 4.70 206.0M
2025-03-27 4.86 4.95 4.70 4.78 263.9M
2025-03-26 4.99 5.04 4.86 4.88 154.9M
2025-03-25 4.98 5.02 4.95 4.99 194.1M
2025-03-24 4.92 5.07 4.87 5.05 154.2M
2025-03-21 5.01 5.03 4.92 4.93 210.6M
2025-03-20 5.05 5.07 4.97 5.02 156.9M
2025-03-19 5.08 5.12 5.04 5.05 77.5M
2025-03-18 5.02 5.07 5.01 5.06 115.7M
2025-03-17 5.00 5.02 4.96 5.02 113.5M
2025-03-14 4.91 5.05 4.91 4.96 217.9M
2025-03-13 4.88 4.98 4.85 4.90 204.9M
2025-03-12 4.74 4.88 4.74 4.88 180.4M
2025-03-11 4.70 4.80 4.68 4.77 135.8M
2025-03-10 4.73 4.75 4.66 4.72 97.3M
2025-03-07 4.73 4.77 4.72 4.73 110.0M
2025-03-06 4.76 4.79 4.71 4.75 128.4M
2025-03-05 4.70 4.82 4.67 4.75 120.1M
2025-03-04 4.69 4.72 4.63 4.67 140.1M
2025-03-03 4.64 4.73 4.61 4.70 182.9M
2025-02-28 4.77 4.82 4.61 4.63 357.9M
2025-02-27 4.67 4.80 4.64 4.78 226.5M
2025-02-26 4.64 4.74 4.62 4.70 212.8M
2025-02-25 4.58 4.62 4.55 4.58 177.2M
2025-02-24 4.56 4.67 4.54 4.62 141.0M
2025-02-21 4.61 4.63 4.55 4.59 220.6M
2025-02-20 4.53 4.61 4.50 4.58 124.4M
2025-02-19 4.52 4.56 4.47 4.54 262.3M
2025-02-18 4.58 4.61 4.52 4.57 159.8M
2025-02-17 4.42 4.57 4.41 4.56 184.1M
2025-02-14 4.40 4.46 4.35 4.46 207.0M
2025-02-13 4.36 4.48 4.36 4.41 260.7M
2025-02-12 4.32 4.37 4.31 4.36 217.8M
2025-02-11 4.28 4.35 4.27 4.32 135.0M
2025-02-10 4.18 4.30 4.18 4.30 225.3M
2025-02-07 4.26 4.27 4.18 4.21 251.4M
2025-02-06 4.26 4.32 4.22 4.28 168.3M
2025-02-05 4.29 4.29 4.18 4.29 189.7M
2025-02-04 4.24 4.29 4.17 4.29 110.8M
2025-02-03 4.20 4.24 4.15 4.20 63.6M
2025-01-28 4.34 4.34 4.26 4.28 24.0M
2025-01-27 4.21 4.34 4.21 4.34 102.5M
2025-01-24 4.24 4.28 4.20 4.22 139.1M
2025-01-23 4.16 4.25 4.16 4.23 118.3M
2025-01-22 4.20 4.22 4.15 4.15 57.8M
2025-01-21 4.19 4.23 4.14 4.23 97.4M
2025-01-20 4.19 4.22 4.14 4.17 123.1M
2025-01-17 4.21 4.24 4.12 4.18 151.0M
2025-01-16 4.23 4.24 4.19 4.24 92.1M
2025-01-15 4.17 4.25 4.17 4.21 60.3M
2025-01-14 4.14 4.22 4.12 4.19 138.8M
2025-01-13 4.19 4.21 4.09 4.17 93.3M
2025-01-10 4.25 4.31 4.21 4.21 78.5M
2025-01-09 4.26 4.30 4.22 4.26 85.2M
2025-01-08 4.24 4.32 4.22 4.26 124.5M
2025-01-07 4.20 4.28 4.17 4.26 161.2M
2025-01-06 4.25 4.27 4.20 4.24 129.2M
2025-01-03 4.19 4.26 4.13 4.25 159.6M
2025-01-02 4.28 4.28 4.11 4.19 221.8M