农业银行

1288
🏛️ 香港 →
5.26
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 3.00 3.01 2.98 3.01 49.9M
2023-12-28 2.96 3.00 2.95 3.00 48.1M
2023-12-27 2.93 2.99 2.91 2.96 106.2M
2023-12-22 2.92 2.95 2.90 2.93 73.3M
2023-12-21 2.86 2.92 2.86 2.92 50.2M
2023-12-20 2.92 2.93 2.86 2.87 76.9M
2023-12-19 2.90 2.93 2.88 2.91 36.9M
2023-12-18 2.90 2.92 2.88 2.90 59.5M
2023-12-15 2.89 2.95 2.88 2.92 197.8M
2023-12-14 2.88 2.91 2.85 2.87 58.7M
2023-12-13 2.87 2.88 2.85 2.87 59.1M
2023-12-12 2.80 2.87 2.77 2.87 78.3M
2023-12-11 2.82 2.82 2.73 2.79 98.8M
2023-12-08 2.82 2.83 2.80 2.83 55.1M
2023-12-07 2.80 2.82 2.77 2.80 73.7M
2023-12-06 2.81 2.84 2.78 2.82 77.0M
2023-12-05 2.82 2.85 2.78 2.81 80.8M
2023-12-04 2.86 2.87 2.83 2.83 73.7M
2023-12-01 2.87 2.91 2.84 2.84 84.6M
2023-11-30 2.86 2.89 2.84 2.89 245.2M
2023-11-29 2.90 2.90 2.84 2.86 70.3M
2023-11-28 2.91 2.91 2.86 2.88 48.6M
2023-11-27 2.91 2.91 2.86 2.90 54.5M
2023-11-24 2.93 2.93 2.88 2.89 53.6M
2023-11-23 2.89 2.94 2.87 2.94 59.5M
2023-11-22 2.90 2.93 2.88 2.91 42.9M
2023-11-21 2.91 2.93 2.88 2.90 56.3M
2023-11-20 2.86 2.91 2.85 2.89 53.7M
2023-11-17 2.87 2.88 2.84 2.84 63.7M
2023-11-16 2.92 2.92 2.86 2.90 50.5M
2023-11-15 2.90 2.94 2.87 2.93 85.9M
2023-11-14 2.85 2.87 2.83 2.85 44.6M
2023-11-13 2.81 2.84 2.78 2.83 42.1M
2023-11-10 2.82 2.82 2.79 2.79 52.2M
2023-11-09 2.83 2.85 2.80 2.82 52.4M
2023-11-08 2.85 2.87 2.80 2.83 100.4M
2023-11-07 2.89 2.90 2.85 2.86 88.5M
2023-11-06 2.96 2.96 2.89 2.90 132.1M
2023-11-03 2.93 2.96 2.90 2.95 75.0M
2023-11-02 2.93 2.95 2.91 2.93 39.7M
2023-11-01 2.90 2.93 2.88 2.91 56.8M
2023-10-31 2.85 2.90 2.82 2.89 103.9M
2023-10-30 2.89 2.92 2.84 2.87 94.6M
2023-10-27 2.91 2.95 2.88 2.92 128.6M
2023-10-26 2.82 2.88 2.82 2.86 67.3M
2023-10-25 2.88 2.91 2.80 2.82 105.1M
2023-10-24 2.85 2.86 2.81 2.83 91.5M
2023-10-20 2.85 2.90 2.83 2.87 78.8M
2023-10-19 2.93 2.94 2.87 2.89 87.5M
2023-10-18 2.99 3.00 2.95 2.96 63.4M
2023-10-17 2.97 3.00 2.95 2.99 77.0M
2023-10-16 2.97 2.98 2.94 2.95 64.5M
2023-10-13 2.99 3.01 2.96 2.97 79.7M
2023-10-12 2.95 3.03 2.93 3.01 251.8M
2023-10-11 2.92 2.93 2.87 2.88 130.4M
2023-10-10 2.92 2.94 2.89 2.91 73.9M
2023-10-09 2.89 2.91 2.88 2.91 64.0M
2023-10-06 2.83 2.91 2.83 2.88 71.0M
2023-10-05 2.82 2.83 2.79 2.81 39.8M
2023-10-04 2.74 2.80 2.73 2.80 57.1M
2023-10-03 2.92 2.92 2.76 2.77 128.8M
2023-09-29 2.86 2.92 2.86 2.92 70.9M
2023-09-28 2.89 2.89 2.85 2.86 67.8M
2023-09-27 2.84 2.89 2.84 2.88 79.7M
2023-09-26 2.88 2.90 2.84 2.85 106.0M
2023-09-25 2.92 2.94 2.89 2.90 124.5M
2023-09-22 2.83 2.92 2.83 2.92 172.1M
2023-09-21 2.85 2.89 2.84 2.85 102.1M
2023-09-20 2.85 2.88 2.84 2.85 152.4M
2023-09-19 2.75 2.86 2.74 2.86 174.9M
2023-09-18 2.76 2.77 2.72 2.77 68.1M
2023-09-15 2.76 2.80 2.75 2.78 126.1M
2023-09-14 2.75 2.78 2.71 2.74 117.0M
2023-09-13 2.75 2.78 2.71 2.73 108.1M
2023-09-12 2.78 2.79 2.75 2.75 83.4M
2023-09-11 2.73 2.80 2.72 2.78 146.2M
2023-09-07 2.75 2.77 2.72 2.76 69.9M
2023-09-06 2.74 2.77 2.71 2.76 143.2M
2023-09-05 2.76 2.79 2.72 2.75 130.0M
2023-09-04 2.70 2.82 2.70 2.78 221.8M
2023-08-31 2.68 2.70 2.66 2.69 169.1M
2023-08-30 2.68 2.69 2.65 2.66 133.0M
2023-08-29 2.62 2.67 2.58 2.67 88.1M
2023-08-28 2.60 2.64 2.59 2.60 92.4M
2023-08-25 2.55 2.60 2.54 2.57 77.2M
2023-08-24 2.55 2.57 2.53 2.55 59.9M
2023-08-23 2.55 2.56 2.53 2.54 59.5M
2023-08-22 2.51 2.56 2.51 2.53 95.5M
2023-08-21 2.52 2.54 2.50 2.51 112.2M
2023-08-18 2.56 2.61 2.53 2.55 84.3M
2023-08-17 2.56 2.58 2.52 2.56 98.2M
2023-08-16 2.60 2.61 2.56 2.58 114.8M
2023-08-15 2.60 2.63 2.60 2.60 51.2M
2023-08-14 2.64 2.65 2.60 2.63 95.5M
2023-08-11 2.70 2.70 2.65 2.67 59.6M
2023-08-10 2.69 2.73 2.68 2.70 63.1M
2023-08-09 2.68 2.71 2.66 2.71 71.6M
2023-08-08 2.70 2.72 2.68 2.70 73.2M
2023-08-07 2.71 2.74 2.70 2.72 31.3M
2023-08-04 2.73 2.77 2.71 2.72 58.4M
2023-08-03 2.72 2.76 2.71 2.72 104.3M
2023-08-02 2.76 2.78 2.71 2.71 111.2M
2023-08-01 2.83 2.87 2.76 2.77 108.3M
2023-07-31 2.76 2.85 2.76 2.83 183.8M
2023-07-28 2.70 2.78 2.68 2.75 91.0M
2023-07-27 2.70 2.75 2.69 2.71 107.5M
2023-07-26 2.73 2.74 2.69 2.70 68.8M
2023-07-25 2.65 2.73 2.63 2.72 115.0M
2023-07-24 2.67 2.68 2.62 2.63 74.8M
2023-07-21 2.66 2.68 2.64 2.67 75.1M
2023-07-20 2.61 2.68 2.61 2.66 108.5M
2023-07-19 2.62 2.63 2.60 2.61 121.2M
2023-07-18 2.66 2.66 2.61 2.63 160.8M
2023-07-14 2.63 2.66 2.62 2.66 141.2M
2023-07-13 2.61 2.64 2.60 2.62 134.0M
2023-07-12 2.62 2.62 2.59 2.60 164.6M
2023-07-11 2.63 2.64 2.58 2.60 133.8M
2023-07-10 2.65 2.67 2.59 2.61 186.0M
2023-07-07 2.87 2.88 2.84 2.85 272.7M
2023-07-06 3.00 3.03 2.91 2.92 273.2M
2023-07-05 3.10 3.11 3.01 3.01 170.4M
2023-07-04 3.12 3.16 3.10 3.10 175.6M
2023-07-03 3.08 3.16 3.07 3.12 244.6M
2023-06-30 3.02 3.09 3.02 3.08 126.3M
2023-06-29 3.05 3.07 3.00 3.02 120.5M
2023-06-28 3.07 3.10 3.04 3.05 102.4M
2023-06-27 3.03 3.10 3.01 3.07 134.2M
2023-06-26 3.03 3.04 3.00 3.02 127.7M
2023-06-23 3.04 3.04 3.00 3.01 77.3M
2023-06-21 3.04 3.08 3.04 3.05 110.8M
2023-06-20 3.05 3.06 3.03 3.06 61.8M
2023-06-19 3.04 3.07 3.03 3.05 69.7M
2023-06-16 3.02 3.07 3.02 3.05 116.3M
2023-06-15 3.02 3.05 3.00 3.03 105.2M
2023-06-14 3.06 3.07 3.00 3.03 116.2M
2023-06-13 3.08 3.09 3.06 3.07 77.1M
2023-06-12 3.10 3.12 3.07 3.09 42.7M
2023-06-09 3.12 3.13 3.10 3.10 65.8M
2023-06-08 3.08 3.14 3.05 3.12 150.0M
2023-06-07 3.02 3.08 3.01 3.05 107.1M
2023-06-06 2.99 3.05 2.99 3.00 83.0M
2023-06-05 2.97 3.02 2.94 3.01 60.2M
2023-06-02 2.94 2.99 2.94 2.96 116.3M
2023-06-01 2.93 2.96 2.90 2.93 123.1M
2023-05-31 2.98 2.99 2.92 2.95 293.2M
2023-05-30 3.02 3.04 2.97 3.00 161.9M
2023-05-29 3.01 3.06 3.01 3.04 141.9M
2023-05-25 3.01 3.04 3.00 3.01 149.3M
2023-05-24 3.08 3.08 3.02 3.05 157.9M
2023-05-23 3.12 3.15 3.06 3.07 138.0M
2023-05-22 3.13 3.14 3.10 3.13 114.0M
2023-05-19 3.15 3.17 3.11 3.14 152.8M
2023-05-18 3.09 3.16 3.09 3.15 125.8M
2023-05-17 3.10 3.16 3.07 3.08 134.0M
2023-05-16 3.14 3.18 3.10 3.13 135.0M
2023-05-15 3.06 3.14 3.03 3.13 153.0M
2023-05-12 3.13 3.13 3.06 3.07 190.5M
2023-05-11 3.13 3.15 3.08 3.13 147.9M
2023-05-10 3.22 3.22 3.10 3.11 158.0M
2023-05-09 3.27 3.28 3.18 3.21 325.5M
2023-05-08 3.18 3.28 3.17 3.27 285.7M
2023-05-05 3.14 3.21 3.13 3.18 260.5M
2023-05-04 3.00 3.15 3.00 3.15 305.1M
2023-05-03 3.01 3.03 2.98 3.00 35.7M
2023-05-02 3.04 3.07 3.00 3.03 78.3M
2023-04-28 3.05 3.07 3.02 3.03 133.4M
2023-04-27 3.01 3.05 2.99 3.03 114.0M
2023-04-26 3.02 3.02 2.97 3.00 83.0M
2023-04-25 3.00 3.04 2.99 3.02 145.7M
2023-04-24 3.04 3.05 2.97 3.00 103.0M
2023-04-21 3.07 3.10 3.01 3.03 151.5M
2023-04-20 3.06 3.09 3.04 3.07 96.4M
2023-04-19 3.05 3.07 3.03 3.06 114.7M
2023-04-18 3.06 3.09 3.05 3.06 139.7M
2023-04-17 3.02 3.07 3.01 3.07 167.4M
2023-04-14 3.02 3.03 3.00 3.03 123.0M
2023-04-13 2.98 3.02 2.97 3.02 126.5M
2023-04-12 3.00 3.00 2.97 2.99 77.0M
2023-04-11 2.99 3.00 2.97 2.99 189.3M
2023-04-06 2.96 2.98 2.95 2.97 109.0M
2023-04-04 2.90 2.96 2.90 2.96 146.1M
2023-04-03 2.90 2.93 2.89 2.90 65.3M
2023-03-31 2.93 2.94 2.90 2.91 135.0M
2023-03-30 2.93 2.94 2.89 2.91 66.9M
2023-03-29 2.89 2.95 2.88 2.93 166.9M
2023-03-28 2.88 2.90 2.84 2.88 104.5M
2023-03-27 2.87 2.88 2.85 2.86 71.6M
2023-03-24 2.90 2.93 2.87 2.88 93.9M
2023-03-23 2.89 2.92 2.88 2.91 125.2M
2023-03-22 2.84 2.90 2.84 2.87 77.2M
2023-03-21 2.89 2.90 2.83 2.85 70.4M
2023-03-20 2.87 2.92 2.86 2.89 117.1M
2023-03-17 2.88 2.90 2.86 2.89 173.4M
2023-03-16 2.83 2.88 2.81 2.85 122.9M
2023-03-15 2.82 2.88 2.80 2.85 126.4M
2023-03-14 2.81 2.83 2.76 2.78 120.1M
2023-03-13 2.78 2.83 2.76 2.82 123.6M
2023-03-10 2.80 2.81 2.76 2.77 126.6M
2023-03-09 2.83 2.87 2.80 2.81 72.3M
2023-03-08 2.84 2.86 2.80 2.83 86.1M
2023-03-07 2.85 2.92 2.82 2.86 202.7M
2023-03-06 2.79 2.84 2.79 2.84 106.5M
2023-03-03 2.82 2.82 2.80 2.80 57.4M
2023-03-02 2.77 2.81 2.76 2.80 66.5M
2023-03-01 2.72 2.79 2.72 2.77 95.5M
2023-02-28 2.77 2.77 2.72 2.72 89.6M
2023-02-27 2.76 2.77 2.72 2.74 72.8M
2023-02-24 2.77 2.78 2.75 2.77 84.0M
2023-02-23 2.78 2.80 2.77 2.79 94.1M
2023-02-22 2.79 2.81 2.77 2.78 71.9M
2023-02-21 2.81 2.82 2.78 2.79 80.3M
2023-02-20 2.77 2.81 2.76 2.80 97.8M
2023-02-17 2.75 2.79 2.75 2.77 113.2M
2023-02-16 2.76 2.78 2.75 2.77 85.9M
2023-02-15 2.78 2.79 2.74 2.77 86.2M
2023-02-14 2.77 2.79 2.77 2.77 45.7M
2023-02-13 2.76 2.79 2.76 2.77 44.0M
2023-02-10 2.78 2.80 2.77 2.78 50.6M
2023-02-09 2.77 2.80 2.77 2.78 53.8M
2023-02-08 2.77 2.80 2.76 2.78 50.5M
2023-02-07 2.75 2.78 2.75 2.77 80.5M
2023-02-06 2.79 2.79 2.73 2.76 74.6M
2023-02-03 2.81 2.81 2.77 2.79 71.6M
2023-02-02 2.84 2.85 2.80 2.81 52.0M
2023-02-01 2.81 2.84 2.80 2.81 73.4M
2023-01-31 2.84 2.87 2.79 2.82 121.0M
2023-01-30 2.88 2.88 2.81 2.83 133.5M
2023-01-27 2.87 2.89 2.85 2.88 53.4M
2023-01-26 2.85 2.87 2.84 2.86 74.0M
2023-01-20 2.81 2.84 2.80 2.84 45.8M
2023-01-19 2.83 2.84 2.80 2.81 51.0M
2023-01-18 2.80 2.83 2.80 2.83 93.1M
2023-01-17 2.82 2.82 2.79 2.80 117.3M
2023-01-16 2.78 2.83 2.76 2.81 112.3M
2023-01-13 2.77 2.78 2.75 2.78 82.9M
2023-01-12 2.75 2.77 2.74 2.76 104.8M
2023-01-11 2.76 2.78 2.74 2.75 105.2M
2023-01-10 2.76 2.77 2.73 2.75 61.8M
2023-01-09 2.75 2.77 2.74 2.75 43.5M
2023-01-06 2.75 2.75 2.71 2.75 86.7M
2023-01-05 2.74 2.75 2.71 2.73 94.1M
2023-01-04 2.69 2.72 2.68 2.72 95.8M
2023-01-03 2.67 2.70 2.63 2.68 82.1M