中国银行

3988
🏛️ 香港 →
4.20
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 4.16 4.17 4.14 4.15 17,517.3K
09:35 4.14 4.15 4.13 4.15 7,027.0K
09:40 4.16 4.16 4.15 4.15 1,947.6K
09:45 4.15 4.17 4.15 4.17 6,349.0K
09:50 4.16 4.18 4.16 4.18 4,048.0K
09:55 4.18 4.18 4.15 4.16 4,849.0K
10:00 4.16 4.16 4.15 4.15 1,021.3K
10:05 4.16 4.16 4.15 4.15 2,209.5K
10:10 4.15 4.17 4.15 4.17 5,805.1K
10:15 4.16 4.17 4.15 4.16 6,582.0K
10:20 4.17 4.17 4.15 4.16 4,166.0K
10:25 4.17 4.17 4.16 4.17 693.3K
10:30 4.16 4.17 4.16 4.17 488.0K
10:35 4.16 4.17 4.16 4.17 324.1K
10:40 4.16 4.17 4.16 4.17 1,013.0K
10:45 4.16 4.18 4.16 4.18 6,017.2K
10:50 4.17 4.18 4.17 4.18 299.0K
10:55 4.17 4.18 4.17 4.18 985.1K
11:00 4.17 4.18 4.17 4.18 911.0K
11:05 4.17 4.18 4.17 4.18 1,117.6K
11:10 4.17 4.18 4.17 4.18 505.0K
11:15 4.18 4.18 4.16 4.16 2,221.6K
11:20 4.17 4.17 4.16 4.17 693.0K
11:25 4.16 4.17 4.16 4.16 1,033.0K
11:30 4.16 4.18 4.16 4.18 7,384.2K
11:35 4.17 4.19 4.17 4.19 2,672.5K
11:40 4.18 4.19 4.18 4.19 354.0K
11:45 4.19 4.19 4.18 4.18 724.5K
11:50 4.19 4.19 4.18 4.19 582.0K
11:55 4.19 4.19 4.18 4.19 787.0K
13:00 4.19 4.20 4.18 4.19 3,372.0K
13:05 4.20 4.20 4.18 4.19 2,267.0K
13:10 4.18 4.19 4.18 4.19 1,733.0K
13:15 4.19 4.19 4.18 4.19 525.0K
13:20 4.19 4.19 4.18 4.19 655.0K
13:25 4.18 4.19 4.18 4.18 1,376.0K
13:30 4.19 4.19 4.18 4.18 431.0K
13:35 4.19 4.19 4.18 4.18 808.2K
13:40 4.19 4.20 4.18 4.20 3,217.1K
13:45 4.19 4.20 4.19 4.19 4,218.8K
13:50 4.19 4.20 4.19 4.20 1,322.1K
13:55 4.20 4.20 4.19 4.20 1,630.0K
14:00 4.19 4.20 4.19 4.19 1,579.5K
14:05 4.20 4.21 4.19 4.21 6,579.1K
14:10 4.20 4.21 4.20 4.20 1,685.0K
14:15 4.21 4.21 4.20 4.20 1,694.0K
14:20 4.21 4.22 4.20 4.22 5,948.0K
14:25 4.21 4.22 4.21 4.21 1,823.1K
14:30 4.22 4.22 4.20 4.20 8,240.0K
14:35 4.21 4.21 4.20 4.20 1,603.0K
14:40 4.21 4.22 4.21 4.22 4,012.0K
14:45 4.21 4.22 4.21 4.21 1,000.1K
14:50 4.22 4.22 4.21 4.22 1,660.6K
14:55 4.21 4.22 4.21 4.22 992.6K
15:00 4.21 4.21 4.20 4.21 2,411.7K
15:05 4.21 4.21 4.20 4.21 1,110.0K
15:10 4.21 4.21 4.20 4.20 730.0K
15:15 4.21 4.21 4.20 4.20 2,084.4K
15:20 4.21 4.21 4.19 4.20 5,773.0K
15:25 4.20 4.21 4.19 4.21 4,709.0K
15:30 4.20 4.21 4.20 4.21 1,277.0K
15:35 4.20 4.21 4.20 4.21 1,162.0K
15:40 4.21 4.21 4.20 4.20 1,479.0K
15:45 4.21 4.21 4.20 4.20 3,916.0K
15:50 4.21 4.21 4.20 4.21 3,762.0K
15:55 4.20 4.21 4.19 4.20 19,748.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.16 4.22 4.13 4.20 196.9M
2025-09-25 4.27 4.27 4.16 4.17 357.0M
2025-09-24 4.28 4.31 4.24 4.27 252.0M
2025-09-23 4.30 4.32 4.26 4.28 192.6M
2025-09-22 4.33 4.34 4.26 4.28 270.3M
2025-09-19 4.36 4.38 4.32 4.33 438.7M
2025-09-18 4.43 4.46 4.36 4.38 234.0M
2025-09-17 4.42 4.46 4.41 4.45 190.4M
2025-09-16 4.45 4.46 4.42 4.43 179.6M
2025-09-15 4.45 4.48 4.41 4.42 163.2M
2025-09-12 4.49 4.50 4.44 4.46 220.5M
2025-09-11 4.44 4.48 4.42 4.46 188.7M
2025-09-10 4.39 4.48 4.37 4.46 263.5M
2025-09-09 4.33 4.40 4.33 4.37 217.5M
2025-09-08 4.33 4.37 4.31 4.33 373.3M
2025-09-05 4.32 4.36 4.30 4.33 360.6M
2025-09-04 4.33 4.36 4.30 4.32 238.3M
2025-09-03 4.36 4.39 4.30 4.31 282.7M
2025-09-02 4.31 4.39 4.26 4.35 316.6M
2025-09-01 4.26 4.33 4.25 4.31 313.9M
2025-08-29 4.32 4.36 4.26 4.26 296.0M
2025-08-28 4.31 4.35 4.29 4.32 325.6M
2025-08-27 4.35 4.38 4.30 4.31 285.0M
2025-08-26 4.42 4.43 4.33 4.33 360.6M
2025-08-25 4.45 4.48 4.41 4.42 264.6M
2025-08-22 4.44 4.45 4.40 4.43 164.3M
2025-08-21 4.44 4.45 4.41 4.42 163.8M
2025-08-20 4.40 4.47 4.39 4.43 261.0M
2025-08-19 4.41 4.42 4.39 4.39 232.7M
2025-08-18 4.44 4.47 4.38 4.39 409.9M
2025-08-15 4.53 4.54 4.43 4.45 349.6M
2025-08-14 4.60 4.64 4.54 4.54 252.2M
2025-08-13 4.56 4.60 4.55 4.60 177.2M
2025-08-12 4.55 4.58 4.54 4.55 132.4M
2025-08-11 4.59 4.60 4.53 4.54 143.0M
2025-08-08 4.57 4.61 4.55 4.57 136.9M
2025-08-07 4.55 4.61 4.54 4.59 159.4M
2025-08-06 4.60 4.65 4.53 4.53 194.8M
2025-08-05 4.53 4.62 4.53 4.60 206.4M
2025-08-04 4.51 4.58 4.49 4.54 199.3M
2025-08-01 4.54 4.56 4.48 4.51 226.5M
2025-07-31 4.56 4.57 4.53 4.54 268.3M
2025-07-30 4.62 4.64 4.57 4.58 228.0M
2025-07-29 4.67 4.67 4.59 4.62 257.2M
2025-07-28 4.68 4.70 4.64 4.66 238.8M
2025-07-25 4.72 4.73 4.66 4.67 200.3M
2025-07-24 4.74 4.75 4.72 4.73 181.2M
2025-07-23 4.69 4.75 4.67 4.74 284.8M
2025-07-22 4.66 4.68 4.61 4.67 197.1M
2025-07-21 4.70 4.72 4.64 4.66 204.7M
2025-07-18 4.66 4.69 4.64 4.69 177.7M
2025-07-17 4.71 4.72 4.63 4.64 210.9M
2025-07-16 4.71 4.74 4.68 4.70 239.9M
2025-07-15 4.74 4.77 4.67 4.69 224.9M
2025-07-14 4.69 4.74 4.69 4.71 192.6M
2025-07-11 4.71 4.80 4.69 4.69 327.7M
2025-07-10 4.66 4.73 4.64 4.71 246.9M
2025-07-09 4.65 4.69 4.63 4.65 189.9M
2025-07-08 4.68 4.71 4.66 4.68 211.0M
2025-07-07 4.58 4.66 4.58 4.65 222.1M
2025-07-04 4.58 4.61 4.56 4.58 249.8M
2025-07-03 4.64 4.67 4.56 4.61 248.1M
2025-07-02 4.60 4.66 4.59 4.63 462.5M
2025-06-30 4.67 4.68 4.54 4.56 578.7M
2025-06-27 4.74 4.78 4.63 4.67 472.4M
2025-06-26 4.73 4.76 4.69 4.74 302.4M
2025-06-25 4.72 4.76 4.67 4.76 459.0M
2025-06-24 4.64 4.70 4.63 4.69 421.5M
2025-06-23 4.51 4.62 4.50 4.61 417.6M
2025-06-20 4.45 4.58 4.45 4.54 1,078.1M
2025-06-19 4.58 4.59 4.46 4.47 408.7M
2025-06-18 4.56 4.61 4.55 4.59 377.9M
2025-06-17 4.61 4.61 4.55 4.57 264.9M
2025-06-16 4.57 4.62 4.52 4.61 358.6M
2025-06-13 4.64 4.68 4.54 4.57 825.3M
2025-06-12 4.70 4.74 4.65 4.65 441.4M
2025-06-11 4.64 4.70 4.63 4.70 498.1M
2025-06-10 4.61 4.69 4.58 4.65 471.8M
2025-06-09 4.59 4.62 4.55 4.62 462.6M
2025-06-06 4.62 4.64 4.56 4.57 409.3M
2025-06-05 4.61 4.64 4.57 4.61 363.2M
2025-06-04 4.62 4.64 4.57 4.59 418.9M
2025-06-03 4.53 4.63 4.52 4.62 281.4M
2025-06-02 4.55 4.56 4.42 4.50 212.8M
2025-05-30 4.61 4.62 4.56 4.56 484.3M
2025-05-29 4.59 4.64 4.58 4.63 472.5M
2025-05-28 4.63 4.65 4.57 4.61 241.4M
2025-05-27 4.63 4.66 4.59 4.63 373.9M
2025-05-26 4.67 4.73 4.61 4.62 383.7M
2025-05-23 4.69 4.71 4.66 4.68 312.2M
2025-05-22 4.68 4.71 4.67 4.68 275.5M
2025-05-21 4.68 4.72 4.65 4.69 303.9M
2025-05-20 4.66 4.69 4.63 4.68 259.2M
2025-05-19 4.64 4.70 4.61 4.64 245.6M
2025-05-16 4.68 4.68 4.61 4.67 163.1M
2025-05-15 4.70 4.73 4.66 4.68 261.7M
2025-05-14 4.62 4.72 4.60 4.71 365.9M
2025-05-13 4.55 4.62 4.55 4.60 255.3M
2025-05-12 4.59 4.59 4.51 4.58 389.1M
2025-05-09 4.49 4.53 4.49 4.52 196.8M
2025-05-08 4.46 4.53 4.46 4.49 201.2M
2025-05-07 4.46 4.57 4.43 4.45 429.8M
2025-05-06 4.32 4.41 4.29 4.39 309.3M
2025-05-02 4.34 4.36 4.29 4.34 115.9M
2025-04-30 4.33 4.36 4.21 4.34 703.0M
2025-04-29 4.45 4.47 4.34 4.36 223.2M
2025-04-28 4.37 4.45 4.35 4.41 178.3M
2025-04-25 4.34 4.38 4.33 4.34 229.4M
2025-04-24 4.30 4.35 4.28 4.33 185.8M
2025-04-23 4.36 4.37 4.30 4.33 183.3M
2025-04-22 4.35 4.36 4.23 4.30 445.1M
2025-04-17 4.39 4.45 4.38 4.44 174.4M
2025-04-16 4.44 4.49 4.36 4.39 215.1M
2025-04-15 4.43 4.47 4.41 4.46 182.0M
2025-04-14 4.41 4.45 4.38 4.44 294.2M
2025-04-11 4.23 4.36 4.20 4.33 342.5M
2025-04-10 4.15 4.31 4.13 4.21 428.8M
2025-04-09 4.07 4.21 4.00 4.16 1,040.3M
2025-04-08 4.12 4.20 4.11 4.15 700.2M
2025-04-07 4.40 4.45 4.10 4.13 1,106.0M
2025-04-03 4.60 4.66 4.55 4.62 328.8M
2025-04-02 4.62 4.69 4.58 4.68 259.6M
2025-04-01 4.71 4.73 4.56 4.64 284.9M
2025-03-31 4.54 4.73 4.53 4.69 634.3M
2025-03-28 4.63 4.63 4.56 4.59 302.7M
2025-03-27 4.61 4.69 4.54 4.61 335.5M
2025-03-26 4.64 4.65 4.56 4.62 317.6M
2025-03-25 4.63 4.66 4.60 4.62 181.0M
2025-03-24 4.60 4.67 4.55 4.65 266.2M
2025-03-21 4.69 4.70 4.59 4.59 361.1M
2025-03-20 4.75 4.76 4.68 4.69 397.2M
2025-03-19 4.71 4.78 4.71 4.76 300.0M
2025-03-18 4.64 4.72 4.63 4.71 325.3M
2025-03-17 4.57 4.64 4.57 4.62 198.9M
2025-03-14 4.54 4.62 4.51 4.59 348.3M
2025-03-13 4.51 4.57 4.49 4.52 214.6M
2025-03-12 4.51 4.54 4.49 4.51 254.1M
2025-03-11 4.49 4.56 4.47 4.53 321.4M
2025-03-10 4.55 4.58 4.50 4.52 275.1M
2025-03-07 4.55 4.58 4.54 4.56 313.5M
2025-03-06 4.55 4.60 4.53 4.57 305.2M
2025-03-05 4.41 4.56 4.41 4.53 380.2M
2025-03-04 4.42 4.45 4.40 4.41 350.6M
2025-03-03 4.40 4.47 4.37 4.44 431.5M
2025-02-28 4.41 4.45 4.37 4.41 768.2M
2025-02-27 4.39 4.44 4.37 4.43 650.9M
2025-02-26 4.37 4.45 4.35 4.43 364.3M
2025-02-25 4.34 4.37 4.30 4.35 299.3M
2025-02-24 4.34 4.41 4.32 4.36 334.9M
2025-02-21 4.33 4.35 4.27 4.35 528.7M
2025-02-20 4.30 4.34 4.27 4.31 313.1M
2025-02-19 4.30 4.33 4.27 4.32 339.4M
2025-02-18 4.30 4.37 4.27 4.33 429.3M
2025-02-17 4.21 4.31 4.21 4.30 321.7M
2025-02-14 4.23 4.26 4.19 4.26 421.8M
2025-02-13 4.23 4.31 4.21 4.22 523.4M
2025-02-12 4.17 4.23 4.15 4.22 406.8M
2025-02-11 4.11 4.17 4.09 4.13 345.9M
2025-02-10 4.05 4.12 4.05 4.12 308.7M
2025-02-07 4.08 4.09 4.02 4.07 258.4M
2025-02-06 4.07 4.10 4.05 4.10 167.2M
2025-02-05 4.09 4.09 4.03 4.07 204.0M
2025-02-04 4.08 4.10 4.00 4.09 248.2M
2025-02-03 3.93 4.02 3.91 4.01 149.5M
2025-01-28 4.04 4.05 3.99 4.02 65.5M
2025-01-27 3.99 4.05 3.98 4.04 322.5M
2025-01-24 3.97 4.00 3.94 4.00 286.4M
2025-01-23 3.91 3.97 3.90 3.96 298.1M
2025-01-22 3.92 3.94 3.88 3.89 143.5M
2025-01-21 3.93 3.94 3.89 3.93 172.9M
2025-01-20 3.90 3.92 3.88 3.90 188.4M
2025-01-17 3.90 3.91 3.84 3.88 183.9M
2025-01-16 3.88 3.91 3.85 3.90 212.8M
2025-01-15 3.78 3.87 3.78 3.85 181.3M
2025-01-14 3.75 3.81 3.75 3.78 189.7M
2025-01-13 3.78 3.78 3.68 3.76 274.6M
2025-01-10 3.92 3.94 3.87 3.88 283.9M
2025-01-09 3.94 3.95 3.89 3.90 202.8M
2025-01-08 3.93 3.98 3.91 3.93 286.7M
2025-01-07 3.92 3.95 3.87 3.92 353.1M
2025-01-06 3.92 3.96 3.89 3.93 195.8M
2025-01-03 3.89 3.94 3.86 3.93 277.6M
2025-01-02 3.95 3.96 3.86 3.90 412.2M