青岛银行

3866
🏛️ 香港 →
4.28
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
09:45 4.20 4.21 4.19 4.20 265.0K
09:50 4.22 4.25 4.22 4.25 318.0K
10:00 4.24 4.24 4.23 4.23 12.5K
10:05 4.22 4.25 4.20 4.25 248.0K
10:10 4.24 4.25 4.21 4.23 231.0K
10:15 4.22 4.25 4.22 4.24 124.0K
10:20 4.29 4.29 4.24 4.24 232.0K
10:25 4.25 4.26 4.24 4.26 157.5K
10:30 4.25 4.25 4.24 4.25 89.5K
10:35 4.24 4.24 4.24 4.24 11.5K
10:40 4.25 4.26 4.25 4.26 177.0K
10:45 4.25 4.26 4.25 4.26 19.5K
10:50 4.27 4.29 4.27 4.28 115.0K
10:55 4.27 4.29 4.27 4.29 134.0K
11:00 4.28 4.28 4.28 4.28 35.0K
11:05 4.27 4.27 4.27 4.27 6.5K
11:20 4.26 4.26 4.24 4.25 2.5K
11:25 4.26 4.30 4.26 4.28 445.0K
11:30 4.30 4.30 4.30 4.30 44.5K
11:35 4.28 4.28 4.28 4.28 14.5K
11:50 4.29 4.29 4.29 4.29 10.0K
13:00 4.27 4.29 4.27 4.28 8.5K
13:05 4.27 4.27 4.27 4.27 9.0K
13:10 4.26 4.26 4.25 4.25 38.0K
13:15 4.26 4.27 4.26 4.27 33.5K
13:20 4.30 4.30 4.28 4.28 118.0K
13:25 4.30 4.31 4.30 4.31 24.5K
13:30 4.32 4.33 4.30 4.31 76.5K
13:35 4.30 4.31 4.30 4.31 19.5K
13:40 4.32 4.32 4.32 4.32 51.5K
13:45 4.31 4.31 4.29 4.29 23.5K
13:50 4.29 4.29 4.29 4.29 30.0K
13:55 4.29 4.30 4.28 4.30 83.5K
14:10 4.30 4.30 4.29 4.29 116.5K
14:15 4.28 4.30 4.28 4.28 54.0K
14:20 4.29 4.29 4.29 4.29 35.5K
14:25 4.28 4.29 4.27 4.27 41.5K
14:30 4.28 4.30 4.27 4.28 346.5K
14:35 4.29 4.30 4.28 4.28 131.5K
14:40 4.30 4.30 4.28 4.29 182.0K
14:50 4.28 4.29 4.28 4.28 36.5K
14:55 4.29 4.29 4.27 4.27 48.0K
15:00 4.29 4.30 4.27 4.27 72.5K
15:05 4.28 4.30 4.27 4.29 50.0K
15:10 4.28 4.30 4.28 4.30 78.5K
15:15 4.29 4.29 4.28 4.28 21.0K
15:20 4.30 4.30 4.29 4.30 80.5K
15:25 4.29 4.29 4.28 4.28 29.0K
15:30 4.27 4.28 4.27 4.27 43.5K
15:35 4.28 4.28 4.27 4.28 62.0K
15:40 4.26 4.28 4.26 4.27 85.5K
15:45 4.27 4.28 4.25 4.26 111.5K
15:50 4.25 4.27 4.25 4.26 147.0K
15:55 4.27 4.27 4.24 4.24 105.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.26 4.39 4.23 4.28 7.1M
2025-09-25 4.25 4.31 4.25 4.26 7.8M
2025-09-24 4.24 4.36 4.22 4.30 11.3M
2025-09-23 4.20 4.33 4.19 4.24 5.1M
2025-09-22 4.27 4.27 4.15 4.21 2.6M
2025-09-19 4.19 4.28 4.18 4.28 2.2M
2025-09-18 4.27 4.27 4.17 4.18 1.5M
2025-09-17 4.29 4.29 4.23 4.28 1.5M
2025-09-16 4.28 4.28 4.19 4.23 1.5M
2025-09-15 4.35 4.35 4.24 4.25 2.6M
2025-09-12 4.46 4.46 4.33 4.35 1.8M
2025-09-11 4.35 4.45 4.35 4.44 0.9M
2025-09-10 4.44 4.44 4.35 4.44 1.4M
2025-09-09 4.40 4.44 4.31 4.33 3.4M
2025-09-08 4.54 4.54 4.41 4.45 1.8M
2025-09-05 4.55 4.59 4.48 4.52 2.8M
2025-09-04 4.50 4.62 4.41 4.55 4.3M
2025-09-03 4.44 4.63 4.38 4.51 5.5M
2025-09-02 4.25 4.34 4.25 4.33 1.8M
2025-09-01 4.31 4.31 4.19 4.26 3.5M
2025-08-29 4.21 4.38 4.21 4.23 6.7M
2025-08-28 4.12 4.23 4.12 4.23 2.0M
2025-08-27 4.16 4.19 4.10 4.14 2.5M
2025-08-26 4.20 4.25 4.16 4.16 2.1M
2025-08-25 4.25 4.26 4.20 4.20 1.5M
2025-08-22 4.33 4.33 4.23 4.24 0.6M
2025-08-21 4.24 4.34 4.24 4.30 1.2M
2025-08-20 4.19 4.30 4.17 4.29 2.5M
2025-08-19 4.12 4.24 4.12 4.19 5.2M
2025-08-18 4.11 4.20 4.09 4.14 4.9M
2025-08-15 4.17 4.18 4.08 4.15 3.1M
2025-08-14 4.15 4.23 4.15 4.22 1.1M
2025-08-13 4.22 4.27 4.14 4.16 2.1M
2025-08-12 4.26 4.26 4.22 4.23 0.7M
2025-08-11 4.28 4.28 4.19 4.20 0.5M
2025-08-08 4.30 4.31 4.24 4.24 1.1M
2025-08-07 4.28 4.32 4.23 4.32 2.0M
2025-08-06 4.29 4.29 4.19 4.28 2.3M
2025-08-05 4.17 4.28 4.14 4.28 4.2M
2025-08-04 3.97 4.20 3.97 4.19 4.4M
2025-08-01 4.13 4.17 4.01 4.01 2.7M
2025-07-31 4.09 4.10 3.92 4.03 5.7M
2025-07-30 4.13 4.15 4.06 4.13 1.6M
2025-07-29 4.28 4.28 4.12 4.14 3.1M
2025-07-28 4.23 4.33 4.20 4.28 2.9M
2025-07-25 4.20 4.22 4.15 4.21 2.1M
2025-07-24 4.24 4.27 4.17 4.19 2.4M
2025-07-23 4.25 4.30 4.24 4.26 2.2M
2025-07-22 4.26 4.29 4.21 4.24 2.5M
2025-07-21 4.39 4.39 4.26 4.26 2.7M
2025-07-18 4.40 4.40 4.30 4.37 2.4M
2025-07-17 4.41 4.47 4.31 4.31 3.4M
2025-07-16 4.42 4.47 4.31 4.45 4.7M
2025-07-15 4.45 4.45 4.33 4.43 3.0M
2025-07-14 4.44 4.51 4.37 4.38 2.8M
2025-07-11 4.47 4.55 4.39 4.45 4.1M
2025-07-10 4.39 4.54 4.39 4.50 1.8M
2025-07-09 4.34 4.44 4.30 4.42 3.5M
2025-07-08 4.30 4.35 4.28 4.35 4.1M
2025-07-07 4.35 4.35 4.26 4.29 4.9M
2025-07-04 4.28 4.39 4.27 4.28 5.4M
2025-07-03 4.33 4.38 4.24 4.31 6.0M
2025-07-02 4.12 4.35 4.12 4.33 9.7M
2025-06-30 4.24 4.26 4.07 4.09 6.7M
2025-06-27 4.36 4.49 4.18 4.24 4.1M
2025-06-26 4.30 4.48 4.28 4.35 5.6M
2025-06-25 4.32 4.32 4.18 4.29 3.8M
2025-06-24 4.30 4.33 4.26 4.31 3.0M
2025-06-23 4.30 4.32 4.25 4.28 2.4M
2025-06-20 4.24 4.34 4.18 4.28 2.7M
2025-06-19 4.41 4.41 4.22 4.26 2.8M
2025-06-18 4.30 4.42 4.25 4.42 2.8M
2025-06-17 4.31 4.33 4.23 4.26 2.1M
2025-06-16 4.32 4.40 4.21 4.29 6.8M
2025-06-13 4.43 4.51 4.31 4.37 6.0M
2025-06-12 4.28 4.57 4.26 4.44 7.0M
2025-06-11 4.28 4.28 4.12 4.24 3.2M
2025-06-10 4.00 4.26 4.00 4.24 8.2M
2025-06-09 3.84 4.02 3.84 3.97 12.0M
2025-06-06 3.80 3.94 3.80 3.84 2.2M
2025-06-05 3.89 3.91 3.80 3.80 2.4M
2025-06-04 3.93 3.93 3.82 3.85 1.9M
2025-06-03 3.81 3.95 3.79 3.86 3.1M
2025-06-02 3.77 3.77 3.66 3.74 0.7M
2025-05-30 3.80 3.88 3.70 3.87 4.0M
2025-05-29 3.88 3.90 3.82 3.84 3.0M
2025-05-28 3.95 3.95 3.84 3.92 2.1M
2025-05-27 3.92 3.97 3.91 3.96 0.5M
2025-05-26 3.98 3.98 3.88 3.88 1.4M
2025-05-23 4.00 4.06 3.95 3.96 2.1M
2025-05-22 3.91 4.04 3.91 3.99 2.8M
2025-05-21 3.91 3.93 3.88 3.93 0.9M
2025-05-20 3.94 3.94 3.87 3.92 2.9M
2025-05-19 3.89 3.95 3.85 3.90 2.2M
2025-05-16 3.60 3.99 3.59 3.87 4.3M
2025-05-15 4.05 4.09 3.94 4.00 2.5M
2025-05-14 3.98 4.13 3.97 4.02 3.7M
2025-05-13 3.92 3.99 3.83 3.98 3.1M
2025-05-12 3.85 3.95 3.85 3.89 2.5M
2025-05-09 3.80 3.96 3.79 3.85 5.0M
2025-05-08 3.68 3.79 3.68 3.79 1.7M
2025-05-07 3.64 3.72 3.64 3.70 1.3M
2025-05-06 3.65 3.73 3.55 3.64 3.6M
2025-05-02 3.68 3.75 3.66 3.69 0.5M
2025-04-30 3.72 3.72 3.58 3.68 3.6M
2025-04-29 3.57 3.72 3.53 3.72 4.5M
2025-04-28 3.35 3.57 3.29 3.56 7.7M
2025-04-25 3.30 3.34 3.29 3.32 2.9M
2025-04-24 3.26 3.29 3.23 3.29 3.0M
2025-04-23 3.24 3.27 3.22 3.23 3.5M
2025-04-22 3.20 3.23 3.18 3.22 3.2M
2025-04-17 3.16 3.21 3.16 3.20 2.0M
2025-04-16 3.18 3.19 3.15 3.16 1.7M
2025-04-15 3.14 3.18 3.12 3.18 1.3M
2025-04-14 3.08 3.14 3.08 3.13 3.9M
2025-04-11 3.07 3.09 3.01 3.07 1.2M
2025-04-10 3.03 3.10 3.02 3.05 2.3M
2025-04-09 3.00 3.04 2.92 3.03 1.5M
2025-04-08 2.94 3.04 2.94 3.02 4.7M
2025-04-07 3.13 3.19 2.92 2.92 5.5M
2025-04-03 3.26 3.30 3.23 3.27 5.7M
2025-04-02 3.23 3.27 3.21 3.27 4.1M
2025-04-01 3.20 3.31 3.20 3.21 5.0M
2025-03-31 3.23 3.24 3.19 3.21 1.5M
2025-03-28 3.20 3.25 3.18 3.23 3.3M
2025-03-27 3.23 3.23 3.15 3.21 3.2M
2025-03-26 3.20 3.27 3.20 3.26 7.5M
2025-03-25 3.21 3.25 3.20 3.20 7.8M
2025-03-24 3.20 3.21 3.17 3.20 4.0M
2025-03-21 3.20 3.22 3.17 3.19 7.3M
2025-03-20 3.20 3.23 3.18 3.19 4.4M
2025-03-19 3.21 3.22 3.19 3.19 9.7M
2025-03-18 3.28 3.28 3.19 3.21 10.8M
2025-03-17 3.31 3.31 3.25 3.26 12.5M
2025-03-14 3.28 3.32 3.25 3.29 6.3M
2025-03-13 3.24 3.28 3.21 3.27 4.3M
2025-03-12 3.24 3.27 3.21 3.23 1.8M
2025-03-11 3.17 3.28 3.17 3.25 3.5M
2025-03-10 3.17 3.20 3.16 3.19 1.0M
2025-03-07 3.23 3.24 3.19 3.19 2.4M
2025-03-06 3.24 3.24 3.20 3.22 2.9M
2025-03-05 3.21 3.24 3.17 3.22 3.8M
2025-03-04 3.17 3.21 3.14 3.18 3.1M
2025-03-03 3.29 3.29 3.16 3.17 3.4M
2025-02-28 3.33 3.35 3.22 3.26 2.5M
2025-02-27 3.26 3.32 3.26 3.31 2.4M
2025-02-26 3.24 3.30 3.22 3.29 1.9M
2025-02-25 3.22 3.23 3.19 3.23 1.5M
2025-02-24 3.24 3.25 3.19 3.22 3.0M
2025-02-21 3.22 3.22 3.18 3.20 1.5M
2025-02-20 3.29 3.29 3.20 3.21 1.0M
2025-02-19 3.25 3.28 3.23 3.25 1.4M
2025-02-18 3.29 3.33 3.24 3.25 2.7M
2025-02-17 3.30 3.30 3.19 3.29 3.3M
2025-02-14 3.25 3.28 3.23 3.26 2.0M
2025-02-13 3.28 3.30 3.20 3.23 3.2M
2025-02-12 3.16 3.31 3.15 3.28 5.0M
2025-02-11 3.07 3.18 3.07 3.17 5.0M
2025-02-10 3.01 3.03 2.97 3.03 1.3M
2025-02-07 3.02 3.04 2.97 3.04 1.3M
2025-02-06 3.02 3.03 2.97 3.03 1.5M
2025-02-05 2.98 3.01 2.91 3.00 2.4M
2025-02-04 2.92 2.93 2.85 2.91 0.4M
2025-02-03 3.03 3.03 2.89 2.92 0.5M
2025-01-28 3.03 3.03 3.03 3.03 0.0M
2025-01-27 3.00 3.04 3.00 3.03 2.1M
2025-01-24 2.95 3.00 2.95 2.97 0.9M
2025-01-23 3.02 3.03 2.98 2.99 0.6M
2025-01-22 3.02 3.03 2.95 2.98 0.4M
2025-01-21 2.99 3.02 2.98 3.01 0.4M
2025-01-20 3.00 3.03 2.97 2.99 2.0M
2025-01-17 2.98 2.98 2.93 2.97 0.9M
2025-01-16 2.90 2.97 2.87 2.95 2.7M
2025-01-15 2.83 2.89 2.80 2.87 0.6M
2025-01-14 2.84 2.84 2.81 2.83 0.5M
2025-01-13 2.83 2.83 2.77 2.82 1.3M
2025-01-10 2.92 2.92 2.84 2.85 0.4M
2025-01-09 2.91 2.91 2.88 2.90 0.4M
2025-01-08 2.90 2.91 2.84 2.90 1.4M
2025-01-07 2.90 2.92 2.86 2.88 1.1M
2025-01-06 2.82 2.91 2.79 2.88 4.3M
2025-01-03 2.81 2.85 2.80 2.82 0.6M
2025-01-02 2.89 2.90 2.80 2.82 1.8M