Agricultural Bank Of China (1288)

1288
🏛️ Hongkong →
5.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 2.68 2.70 2.66 2.68 76.8M
2022-12-29 2.68 2.68 2.64 2.67 72.0M
2022-12-28 2.61 2.69 2.60 2.68 93.2M
2022-12-23 2.61 2.62 2.59 2.61 34.9M
2022-12-22 2.62 2.63 2.60 2.61 60.9M
2022-12-21 2.60 2.61 2.57 2.60 69.5M
2022-12-20 2.59 2.60 2.56 2.60 76.4M
2022-12-19 2.59 2.60 2.55 2.58 73.4M
2022-12-16 2.61 2.63 2.58 2.59 92.5M
2022-12-15 2.59 2.61 2.56 2.60 65.0M
2022-12-14 2.58 2.61 2.57 2.59 66.3M
2022-12-13 2.58 2.60 2.57 2.58 80.8M
2022-12-12 2.60 2.60 2.57 2.58 98.0M
2022-12-09 2.57 2.62 2.57 2.60 93.7M
2022-12-08 2.55 2.59 2.54 2.57 82.3M
2022-12-07 2.56 2.57 2.51 2.52 308.3M
2022-12-06 2.54 2.57 2.53 2.56 90.9M
2022-12-05 2.55 2.57 2.52 2.55 131.8M
2022-12-02 2.58 2.58 2.52 2.52 99.3M
2022-12-01 2.61 2.61 2.56 2.56 87.8M
2022-11-30 2.57 2.60 2.55 2.60 403.7M
2022-11-29 2.51 2.59 2.51 2.57 137.7M
2022-11-28 2.51 2.52 2.45 2.50 111.8M
2022-11-25 2.50 2.58 2.48 2.55 117.9M
2022-11-24 2.50 2.51 2.48 2.50 79.6M
2022-11-23 2.48 2.51 2.47 2.48 78.2M
2022-11-22 2.43 2.48 2.42 2.46 95.3M
2022-11-21 2.41 2.44 2.39 2.43 70.4M
2022-11-18 2.44 2.44 2.40 2.42 55.6M
2022-11-17 2.44 2.46 2.42 2.44 68.9M
2022-11-16 2.46 2.48 2.43 2.44 97.2M
2022-11-15 2.44 2.47 2.43 2.47 69.3M
2022-11-14 2.43 2.47 2.42 2.43 102.8M
2022-11-11 2.38 2.43 2.36 2.41 174.2M
2022-11-10 2.36 2.36 2.29 2.33 108.6M
2022-11-09 2.35 2.38 2.34 2.36 88.6M
2022-11-08 2.33 2.34 2.30 2.34 62.5M
2022-11-07 2.28 2.34 2.27 2.32 101.1M
2022-11-04 2.23 2.30 2.22 2.27 154.4M
2022-11-03 2.24 2.26 2.22 2.23 77.3M
2022-11-02 2.25 2.29 2.22 2.27 68.2M
2022-11-01 2.26 2.27 2.20 2.25 171.8M
2022-10-31 2.32 2.32 2.23 2.24 152.9M
2022-10-28 2.35 2.35 2.30 2.32 77.6M
2022-10-27 2.36 2.37 2.32 2.34 81.8M
2022-10-26 2.36 2.37 2.31 2.34 93.0M
2022-10-25 2.36 2.37 2.33 2.37 102.1M
2022-10-24 2.41 2.41 2.33 2.35 131.5M
2022-10-21 2.38 2.43 2.35 2.41 121.2M
2022-10-20 2.33 2.39 2.32 2.38 132.1M
2022-10-19 2.34 2.38 2.34 2.34 70.0M
2022-10-18 2.34 2.35 2.31 2.35 100.9M
2022-10-17 2.31 2.34 2.30 2.32 131.3M
2022-10-14 2.33 2.35 2.30 2.31 110.5M
2022-10-13 2.32 2.34 2.30 2.31 108.7M
2022-10-12 2.33 2.34 2.31 2.32 216.9M
2022-10-11 2.36 2.38 2.32 2.34 76.0M
2022-10-10 2.37 2.39 2.34 2.36 51.4M
2022-10-07 2.41 2.41 2.38 2.40 31.2M
2022-10-06 2.45 2.47 2.40 2.41 63.9M
2022-10-05 2.38 2.44 2.37 2.42 139.9M
2022-10-03 2.35 2.35 2.31 2.33 56.5M
2022-09-30 2.33 2.36 2.30 2.35 94.9M
2022-09-29 2.35 2.38 2.28 2.31 109.5M
2022-09-28 2.39 2.39 2.33 2.34 109.9M
2022-09-27 2.40 2.41 2.38 2.38 86.8M
2022-09-26 2.44 2.44 2.40 2.41 110.7M
2022-09-23 2.44 2.46 2.43 2.44 61.6M
2022-09-22 2.44 2.45 2.43 2.44 62.7M
2022-09-21 2.46 2.47 2.45 2.45 51.8M
2022-09-20 2.47 2.48 2.46 2.47 38.2M
2022-09-19 2.47 2.48 2.45 2.46 66.7M
2022-09-16 2.46 2.48 2.46 2.47 128.5M
2022-09-15 2.47 2.48 2.46 2.47 44.8M
2022-09-14 2.48 2.49 2.46 2.47 91.3M
2022-09-13 2.50 2.51 2.47 2.50 85.9M
2022-09-09 2.48 2.51 2.46 2.50 72.9M
2022-09-08 2.48 2.50 2.45 2.47 130.4M
2022-09-07 2.50 2.51 2.48 2.50 73.6M
2022-09-06 2.52 2.53 2.51 2.51 51.5M
2022-09-05 2.52 2.53 2.50 2.52 50.4M
2022-09-02 2.56 2.57 2.52 2.52 85.7M
2022-09-01 2.55 2.57 2.55 2.56 111.3M
2022-08-31 2.54 2.58 2.54 2.57 99.8M
2022-08-30 2.57 2.58 2.53 2.56 69.0M
2022-08-29 2.56 2.58 2.55 2.58 70.6M
2022-08-26 2.58 2.59 2.56 2.58 62.5M
2022-08-25 2.54 2.58 2.54 2.57 87.0M
2022-08-24 2.55 2.55 2.52 2.54 38.7M
2022-08-23 2.56 2.56 2.53 2.54 59.9M
2022-08-22 2.54 2.56 2.54 2.55 41.9M
2022-08-19 2.54 2.57 2.53 2.55 45.8M
2022-08-18 2.57 2.57 2.54 2.55 64.6M
2022-08-17 2.59 2.59 2.56 2.57 60.0M
2022-08-16 2.59 2.60 2.56 2.57 70.4M
2022-08-15 2.60 2.61 2.58 2.59 30.8M
2022-08-12 2.61 2.62 2.59 2.60 50.1M
2022-08-11 2.60 2.61 2.57 2.60 83.2M
2022-08-10 2.59 2.61 2.56 2.58 65.7M
2022-08-09 2.61 2.62 2.59 2.59 51.8M
2022-08-08 2.59 2.61 2.58 2.60 61.6M
2022-08-05 2.59 2.60 2.56 2.60 47.8M
2022-08-04 2.55 2.59 2.55 2.58 71.3M
2022-08-03 2.55 2.56 2.52 2.54 72.7M
2022-08-02 2.57 2.58 2.53 2.56 74.8M
2022-08-01 2.59 2.60 2.56 2.59 68.2M
2022-07-29 2.60 2.63 2.57 2.59 84.4M
2022-07-28 2.60 2.61 2.56 2.60 72.5M
2022-07-27 2.59 2.61 2.58 2.60 86.8M
2022-07-26 2.60 2.61 2.58 2.59 58.6M
2022-07-25 2.57 2.60 2.57 2.59 62.2M
2022-07-22 2.58 2.59 2.55 2.57 71.1M
2022-07-21 2.58 2.59 2.55 2.56 98.8M
2022-07-20 2.58 2.60 2.57 2.57 68.8M
2022-07-19 2.55 2.57 2.53 2.56 93.9M
2022-07-18 2.51 2.57 2.50 2.56 103.9M
2022-07-15 2.54 2.55 2.50 2.51 167.7M
2022-07-14 2.58 2.59 2.53 2.55 185.4M
2022-07-13 2.62 2.65 2.59 2.60 180.1M
2022-07-12 2.66 2.69 2.64 2.64 122.6M
2022-07-11 2.70 2.71 2.66 2.67 80.7M
2022-07-08 2.72 2.72 2.68 2.70 86.2M
2022-07-07 2.68 2.70 2.67 2.70 102.6M
2022-07-06 2.96 2.96 2.90 2.92 228.1M
2022-07-05 2.97 2.99 2.95 2.96 147.5M
2022-07-04 2.97 2.98 2.94 2.97 167.9M
2022-06-30 2.95 2.98 2.94 2.96 103.5M
2022-06-29 2.95 2.98 2.94 2.96 117.6M
2022-06-28 2.93 2.97 2.92 2.96 108.2M
2022-06-27 2.91 2.95 2.90 2.94 111.0M
2022-06-24 2.91 2.93 2.89 2.91 102.8M
2022-06-23 2.92 2.93 2.89 2.91 118.6M
2022-06-22 2.94 2.96 2.90 2.91 106.1M
2022-06-21 2.91 2.97 2.90 2.95 143.2M
2022-06-20 2.91 2.91 2.88 2.90 88.7M
2022-06-17 2.89 2.92 2.89 2.92 101.8M
2022-06-16 2.93 2.93 2.89 2.90 97.1M
2022-06-15 2.91 2.94 2.91 2.92 93.8M
2022-06-14 2.92 2.93 2.90 2.91 89.3M
2022-06-13 2.92 2.93 2.89 2.92 99.2M
2022-06-10 2.95 2.95 2.93 2.93 69.2M
2022-06-09 2.94 2.96 2.93 2.95 81.1M
2022-06-08 2.98 2.98 2.94 2.95 101.4M
2022-06-07 2.96 2.99 2.94 2.96 69.6M
2022-06-06 2.98 2.99 2.93 2.98 129.5M
2022-06-02 2.97 2.99 2.95 2.97 102.4M
2022-06-01 3.01 3.01 2.97 2.98 162.3M
2022-05-31 3.01 3.01 2.97 2.99 300.1M
2022-05-30 2.99 3.01 2.97 2.99 94.8M
2022-05-27 3.00 3.00 2.96 2.99 81.9M
2022-05-26 2.99 2.99 2.96 2.97 97.3M
2022-05-25 2.98 3.00 2.95 2.98 113.6M
2022-05-24 2.95 2.98 2.94 2.96 88.5M
2022-05-23 2.97 2.99 2.94 2.95 71.9M
2022-05-20 2.92 2.99 2.92 2.97 101.9M
2022-05-19 2.91 2.96 2.89 2.92 115.7M
2022-05-18 2.90 2.93 2.90 2.92 92.1M
2022-05-17 2.92 2.94 2.89 2.91 110.6M
2022-05-16 2.92 2.92 2.86 2.90 68.6M
2022-05-13 2.90 2.92 2.89 2.90 138.9M
2022-05-12 2.90 2.92 2.87 2.88 110.3M
2022-05-11 2.93 2.93 2.89 2.90 79.8M
2022-05-10 2.91 2.93 2.88 2.91 82.5M
2022-05-06 2.94 2.96 2.92 2.93 93.2M
2022-05-05 3.00 3.01 2.94 2.96 66.7M
2022-05-04 2.94 2.98 2.94 2.98 32.2M
2022-05-03 2.96 2.97 2.91 2.96 47.4M
2022-04-29 2.93 2.97 2.92 2.96 84.3M
2022-04-28 2.90 2.97 2.90 2.96 71.7M
2022-04-27 2.88 2.91 2.87 2.90 76.2M
2022-04-26 2.93 2.95 2.90 2.91 124.6M
2022-04-25 2.97 2.98 2.90 2.93 140.1M
2022-04-22 2.98 3.01 2.97 2.99 123.5M
2022-04-21 3.00 3.02 2.98 3.00 80.1M
2022-04-20 3.01 3.02 2.97 2.99 96.2M
2022-04-19 2.98 3.01 2.95 3.00 161.4M
2022-04-14 3.00 3.01 2.97 2.99 98.7M
2022-04-13 2.99 3.01 2.97 2.99 76.6M
2022-04-12 2.99 3.00 2.97 2.98 93.6M
2022-04-11 3.01 3.02 2.97 2.99 109.0M
2022-04-08 3.01 3.03 2.99 3.01 93.8M
2022-04-07 3.03 3.05 3.00 3.03 74.8M
2022-04-06 3.05 3.06 3.02 3.03 60.9M
2022-04-04 3.02 3.07 2.99 3.05 83.4M
2022-04-01 3.00 3.03 2.98 3.02 125.4M
2022-03-31 3.00 3.04 2.98 3.01 86.2M
2022-03-30 2.98 3.02 2.97 2.99 147.6M
2022-03-29 2.94 2.96 2.92 2.95 54.8M
2022-03-28 2.93 2.97 2.91 2.94 77.1M
2022-03-25 2.88 2.95 2.88 2.93 88.8M
2022-03-24 2.88 2.92 2.85 2.90 62.5M
2022-03-23 2.87 2.91 2.87 2.89 65.2M
2022-03-22 2.87 2.91 2.86 2.89 92.7M
2022-03-21 2.92 2.92 2.83 2.86 93.5M
2022-03-18 2.85 2.92 2.84 2.87 224.6M
2022-03-17 2.78 2.89 2.78 2.89 177.7M
2022-03-16 2.78 2.78 2.68 2.74 249.3M
2022-03-15 2.81 2.83 2.66 2.74 313.6M
2022-03-14 2.89 2.90 2.80 2.84 188.6M
2022-03-11 2.84 2.90 2.82 2.88 119.2M
2022-03-10 2.85 2.87 2.81 2.85 110.3M
2022-03-09 2.84 2.87 2.77 2.81 182.7M
2022-03-08 2.80 2.87 2.80 2.84 117.9M
2022-03-07 2.90 2.91 2.83 2.85 145.5M
2022-03-04 2.91 2.93 2.90 2.93 91.1M
2022-03-03 2.93 2.97 2.91 2.93 68.9M
2022-03-02 2.94 2.95 2.90 2.91 66.8M
2022-03-01 2.96 2.98 2.91 2.95 114.8M
2022-02-28 2.90 2.98 2.87 2.96 179.4M
2022-02-25 2.90 2.93 2.87 2.90 157.1M
2022-02-24 3.00 3.01 2.89 2.93 190.2M
2022-02-23 3.04 3.04 3.00 3.02 60.4M
2022-02-22 3.05 3.07 3.01 3.03 101.2M
2022-02-21 3.08 3.08 3.03 3.08 72.0M
2022-02-18 3.07 3.08 3.04 3.07 67.4M
2022-02-17 3.09 3.10 3.05 3.08 101.9M
2022-02-16 3.05 3.08 3.01 3.07 114.8M
2022-02-15 3.10 3.10 2.98 3.03 197.9M
2022-02-14 3.11 3.13 3.09 3.12 116.8M
2022-02-11 3.08 3.15 3.06 3.13 190.0M
2022-02-10 3.07 3.08 3.03 3.08 98.8M
2022-02-09 3.07 3.09 3.04 3.06 118.6M
2022-02-08 3.05 3.09 3.04 3.05 113.7M
2022-02-07 2.98 3.04 2.97 3.04 133.9M
2022-02-04 2.98 2.99 2.95 2.99 74.1M
2022-01-31 2.94 2.97 2.91 2.96 51.0M
2022-01-28 2.94 2.94 2.91 2.93 68.1M
2022-01-27 2.89 2.94 2.86 2.94 90.9M
2022-01-26 2.95 2.95 2.88 2.90 166.4M
2022-01-25 2.96 2.96 2.91 2.94 98.8M
2022-01-24 2.95 2.98 2.92 2.97 116.7M
2022-01-21 2.94 2.95 2.91 2.95 113.6M
2022-01-20 2.92 2.94 2.91 2.93 87.7M
2022-01-19 2.91 2.92 2.89 2.91 66.2M
2022-01-18 2.90 2.93 2.88 2.89 84.6M
2022-01-17 2.91 2.93 2.88 2.89 68.0M
2022-01-14 2.89 2.94 2.89 2.91 101.6M
2022-01-13 2.87 2.92 2.86 2.92 125.6M
2022-01-12 2.86 2.88 2.84 2.86 104.9M
2022-01-11 2.82 2.89 2.80 2.86 140.0M
2022-01-10 2.80 2.85 2.79 2.83 117.8M
2022-01-07 2.76 2.80 2.75 2.79 99.7M
2022-01-06 2.79 2.79 2.73 2.76 84.7M
2022-01-05 2.75 2.78 2.74 2.78 140.6M
2022-01-04 2.71 2.73 2.70 2.73 86.8M
2022-01-03 2.71 2.71 2.69 2.70 23.3M