Industrial and Commercial Bank of China (1398)

1398
🏛️ 홍콩 →
5.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 5.17 5.23 5.15 5.21 312.5M
2024-12-30 5.19 5.22 5.14 5.17 344.5M
2024-12-27 5.15 5.20 5.09 5.16 333.1M
2024-12-24 5.07 5.19 5.03 5.15 423.8M
2024-12-23 4.88 5.08 4.87 5.08 873.3M
2024-12-20 4.82 4.90 4.81 4.84 400.8M
2024-12-19 4.82 4.85 4.78 4.82 284.3M
2024-12-18 4.85 4.92 4.83 4.86 298.2M
2024-12-17 4.84 4.93 4.80 4.85 377.0M
2024-12-16 4.79 4.89 4.79 4.86 311.0M
2024-12-13 4.81 4.83 4.76 4.78 197.2M
2024-12-12 4.82 4.87 4.80 4.84 188.3M
2024-12-11 4.84 4.87 4.78 4.79 164.3M
2024-12-10 4.88 4.88 4.81 4.82 344.2M
2024-12-09 4.73 4.83 4.70 4.82 325.8M
2024-12-06 4.72 4.77 4.70 4.75 419.2M
2024-12-05 4.70 4.74 4.67 4.68 208.2M
2024-12-04 4.70 4.75 4.68 4.73 174.2M
2024-12-03 4.61 4.74 4.60 4.72 321.2M
2024-12-02 4.57 4.64 4.53 4.61 252.4M
2024-11-29 4.58 4.58 4.52 4.56 306.9M
2024-11-28 4.60 4.61 4.54 4.55 290.7M
2024-11-27 4.59 4.63 4.55 4.62 217.6M
2024-11-26 4.58 4.62 4.56 4.57 195.9M
2024-11-25 4.62 4.65 4.57 4.58 496.0M
2024-11-22 4.68 4.70 4.56 4.58 331.2M
2024-11-21 4.68 4.73 4.66 4.67 198.2M
2024-11-20 4.73 4.78 4.69 4.71 153.6M
2024-11-19 4.74 4.82 4.72 4.74 253.0M
2024-11-18 4.66 4.76 4.65 4.74 284.8M
2024-11-15 4.62 4.66 4.59 4.60 227.1M
2024-11-14 4.61 4.67 4.59 4.61 358.1M
2024-11-13 4.66 4.69 4.62 4.64 305.5M
2024-11-12 4.75 4.79 4.64 4.66 488.2M
2024-11-11 4.78 4.82 4.74 4.77 263.8M
2024-11-08 4.89 4.97 4.85 4.87 538.6M
2024-11-07 4.75 4.92 4.74 4.90 559.9M
2024-11-06 4.79 4.84 4.73 4.75 416.0M
2024-11-05 4.77 4.86 4.74 4.86 380.0M
2024-11-04 4.77 4.79 4.69 4.79 371.1M
2024-11-01 4.69 4.77 4.69 4.75 324.4M
2024-10-31 4.68 4.76 4.64 4.66 403.2M
2024-10-30 4.70 4.72 4.58 4.62 457.4M
2024-10-29 4.71 4.75 4.67 4.70 216.6M
2024-10-28 4.72 4.74 4.65 4.70 314.8M
2024-10-25 4.77 4.81 4.74 4.74 194.4M
2024-10-24 4.72 4.79 4.70 4.77 274.9M
2024-10-23 4.69 4.77 4.67 4.75 310.4M
2024-10-22 4.69 4.74 4.68 4.70 177.0M
2024-10-21 4.77 4.79 4.68 4.69 363.9M
2024-10-18 4.70 4.82 4.70 4.79 361.1M
2024-10-17 4.77 4.84 4.69 4.70 350.9M
2024-10-16 4.68 4.83 4.68 4.77 485.3M
2024-10-15 4.84 4.86 4.69 4.72 491.0M
2024-10-14 4.70 4.89 4.70 4.83 723.1M
2024-10-10 4.57 4.74 4.56 4.67 554.8M
2024-10-09 4.65 4.67 4.49 4.53 780.4M
2024-10-08 4.86 4.88 4.58 4.62 927.7M
2024-10-07 4.87 4.91 4.80 4.83 434.4M
2024-10-04 4.77 4.86 4.71 4.83 400.7M
2024-10-03 4.85 4.86 4.74 4.81 431.1M
2024-10-02 4.61 4.93 4.61 4.84 897.9M
2024-09-30 4.71 4.75 4.53 4.64 1,071.2M
2024-09-27 4.84 4.88 4.60 4.71 885.1M
2024-09-26 4.84 4.84 4.69 4.83 778.0M
2024-09-25 4.80 4.87 4.76 4.78 983.1M
2024-09-24 4.50 4.73 4.48 4.70 828.6M
2024-09-23 4.40 4.48 4.39 4.44 233.6M
2024-09-20 4.36 4.41 4.34 4.39 334.0M
2024-09-19 4.32 4.37 4.27 4.35 345.4M
2024-09-17 4.26 4.38 4.26 4.34 260.8M
2024-09-16 4.20 4.27 4.19 4.26 229.2M
2024-09-13 4.17 4.23 4.16 4.22 305.1M
2024-09-12 4.10 4.18 4.07 4.15 329.0M
2024-09-11 4.16 4.19 4.06 4.11 466.0M
2024-09-10 4.15 4.23 4.14 4.20 349.1M
2024-09-09 4.17 4.19 4.11 4.16 441.3M
2024-09-05 4.25 4.27 4.19 4.21 396.3M
2024-09-04 4.27 4.29 4.22 4.25 334.5M
2024-09-03 4.35 4.39 4.23 4.28 494.4M
2024-09-02 4.41 4.42 4.26 4.37 676.1M
2024-08-30 4.59 4.66 4.45 4.49 873.8M
2024-08-29 4.73 4.75 4.52 4.62 406.8M
2024-08-28 4.78 4.80 4.72 4.74 226.1M
2024-08-27 4.70 4.80 4.69 4.78 339.5M
2024-08-26 4.73 4.73 4.66 4.72 181.6M
2024-08-23 4.65 4.72 4.63 4.72 234.2M
2024-08-22 4.65 4.68 4.61 4.68 269.7M
2024-08-21 4.68 4.70 4.59 4.64 261.8M
2024-08-20 4.70 4.73 4.66 4.70 216.1M
2024-08-19 4.63 4.70 4.63 4.70 332.6M
2024-08-16 4.61 4.64 4.58 4.62 268.6M
2024-08-15 4.47 4.59 4.43 4.58 479.4M
2024-08-14 4.51 4.53 4.47 4.49 150.9M
2024-08-13 4.48 4.53 4.45 4.49 294.2M
2024-08-12 4.39 4.49 4.39 4.48 312.4M
2024-08-09 4.34 4.42 4.33 4.39 318.7M
2024-08-08 4.25 4.32 4.22 4.31 374.3M
2024-08-07 4.20 4.28 4.18 4.27 331.3M
2024-08-06 4.25 4.28 4.16 4.19 237.0M
2024-08-05 4.30 4.30 4.15 4.22 335.9M
2024-08-02 4.32 4.35 4.25 4.32 268.3M
2024-08-01 4.32 4.38 4.29 4.35 166.2M
2024-07-31 4.37 4.37 4.31 4.34 219.4M
2024-07-30 4.38 4.38 4.30 4.32 231.5M
2024-07-29 4.34 4.43 4.31 4.38 232.2M
2024-07-26 4.38 4.41 4.27 4.31 317.7M
2024-07-25 4.40 4.44 4.31 4.34 301.7M
2024-07-24 4.37 4.45 4.35 4.39 300.7M
2024-07-23 4.29 4.40 4.27 4.34 356.2M
2024-07-22 4.27 4.30 4.18 4.28 180.2M
2024-07-19 4.34 4.35 4.22 4.25 275.8M
2024-07-18 4.35 4.41 4.33 4.36 200.3M
2024-07-17 4.37 4.43 4.36 4.36 186.0M
2024-07-16 4.40 4.48 4.37 4.37 247.8M
2024-07-15 4.47 4.54 4.43 4.45 338.3M
2024-07-12 4.38 4.50 4.38 4.48 484.4M
2024-07-11 4.35 4.38 4.32 4.36 277.7M
2024-07-10 4.31 4.38 4.30 4.32 323.9M
2024-07-09 4.32 4.38 4.29 4.31 446.1M
2024-07-08 4.35 4.41 4.31 4.33 377.8M
2024-07-05 4.83 4.88 4.70 4.70 598.0M
2024-07-04 4.76 4.85 4.73 4.83 536.0M
2024-07-03 4.76 4.79 4.67 4.73 430.6M
2024-07-02 4.64 4.80 4.61 4.75 565.0M
2024-06-28 4.55 4.68 4.55 4.64 373.9M
2024-06-27 4.60 4.60 4.54 4.57 323.7M
2024-06-26 4.54 4.65 4.54 4.62 396.2M
2024-06-25 4.59 4.65 4.55 4.58 370.9M
2024-06-24 4.51 4.57 4.45 4.56 552.1M
2024-06-21 4.54 4.59 4.50 4.52 573.1M
2024-06-20 4.55 4.62 4.54 4.58 459.2M
2024-06-19 4.42 4.56 4.41 4.55 546.5M
2024-06-18 4.35 4.41 4.31 4.39 320.9M
2024-06-17 4.32 4.39 4.27 4.33 202.1M
2024-06-14 4.30 4.38 4.26 4.34 278.1M
2024-06-13 4.34 4.35 4.28 4.32 195.5M
2024-06-12 4.34 4.35 4.26 4.32 299.3M
2024-06-11 4.40 4.41 4.32 4.36 320.5M
2024-06-07 4.40 4.43 4.38 4.42 276.4M
2024-06-06 4.45 4.46 4.34 4.37 400.9M
2024-06-05 4.45 4.50 4.39 4.41 504.2M
2024-06-04 4.46 4.49 4.41 4.43 398.7M
2024-06-03 4.47 4.52 4.45 4.47 460.6M
2024-05-31 4.51 4.59 4.42 4.42 659.7M
2024-05-30 4.53 4.56 4.46 4.47 433.2M
2024-05-29 4.62 4.64 4.52 4.55 400.1M
2024-05-28 4.65 4.70 4.62 4.64 249.0M
2024-05-27 4.68 4.75 4.64 4.66 351.1M
2024-05-24 4.70 4.72 4.64 4.66 1,061.3M
2024-05-23 4.75 4.75 4.64 4.70 320.1M
2024-05-22 4.79 4.80 4.75 4.76 242.2M
2024-05-21 4.73 4.79 4.70 4.76 345.8M
2024-05-20 4.74 4.76 4.70 4.73 294.1M
2024-05-17 4.70 4.74 4.65 4.71 405.6M
2024-05-16 4.51 4.73 4.50 4.71 623.5M
2024-05-14 4.55 4.56 4.46 4.47 526.4M
2024-05-13 4.53 4.56 4.52 4.54 459.9M
2024-05-10 4.40 4.58 4.38 4.53 860.8M
2024-05-09 4.29 4.36 4.28 4.35 360.9M
2024-05-08 4.32 4.36 4.28 4.29 280.8M
2024-05-07 4.29 4.32 4.27 4.31 210.2M
2024-05-06 4.28 4.32 4.24 4.29 271.0M
2024-05-03 4.28 4.32 4.25 4.28 208.0M
2024-05-02 4.23 4.26 4.21 4.23 165.1M
2024-04-30 4.21 4.28 4.19 4.23 411.7M
2024-04-29 4.15 4.23 4.11 4.20 388.6M
2024-04-26 4.17 4.20 4.15 4.15 286.3M
2024-04-25 4.13 4.19 4.13 4.17 256.6M
2024-04-24 4.12 4.15 4.09 4.14 225.3M
2024-04-23 4.10 4.15 4.09 4.12 227.7M
2024-04-22 4.17 4.22 4.09 4.10 248.7M
2024-04-19 4.09 4.12 4.06 4.11 285.0M
2024-04-18 4.02 4.15 4.01 4.11 418.6M
2024-04-17 4.00 4.05 3.98 4.02 217.4M
2024-04-16 3.98 4.03 3.97 4.00 253.9M
2024-04-15 3.95 4.06 3.95 4.03 240.9M
2024-04-12 4.04 4.06 3.99 3.99 252.6M
2024-04-11 4.02 4.08 4.01 4.07 197.9M
2024-04-10 4.04 4.08 4.02 4.08 203.2M
2024-04-09 4.04 4.07 4.01 4.02 181.7M
2024-04-08 3.96 4.05 3.94 4.02 193.4M
2024-04-05 4.02 4.03 3.93 3.97 102.6M
2024-04-03 4.02 4.05 4.00 4.01 232.5M
2024-04-02 3.98 4.07 3.97 4.03 301.8M
2024-03-28 3.97 3.98 3.87 3.94 295.4M
2024-03-27 4.00 4.02 3.96 3.97 211.9M
2024-03-26 3.99 4.06 3.97 4.00 230.4M
2024-03-25 3.96 3.98 3.92 3.95 184.1M
2024-03-22 3.99 3.99 3.91 3.96 191.3M
2024-03-21 3.95 4.00 3.94 3.98 315.2M
2024-03-20 3.92 3.93 3.89 3.91 200.3M
2024-03-19 3.95 3.95 3.90 3.92 218.9M
2024-03-18 3.99 4.00 3.94 3.96 209.8M
2024-03-15 4.00 4.01 3.94 3.98 355.7M
2024-03-14 4.01 4.06 4.00 4.02 217.4M
2024-03-13 4.07 4.09 4.02 4.04 301.1M
2024-03-12 4.06 4.12 4.02 4.11 316.7M
2024-03-11 4.05 4.11 4.03 4.06 237.5M
2024-03-08 4.04 4.10 4.02 4.05 292.3M
2024-03-07 4.03 4.09 4.00 4.03 166.0M
2024-03-06 4.01 4.06 3.98 4.03 270.6M
2024-03-05 3.98 4.06 3.95 3.99 249.8M
2024-03-04 4.04 4.05 3.99 4.02 204.9M
2024-03-01 4.02 4.08 3.97 4.05 282.2M
2024-02-29 4.04 4.09 4.04 4.04 190.3M
2024-02-28 4.10 4.12 4.04 4.06 179.7M
2024-02-27 4.07 4.12 4.05 4.10 176.1M
2024-02-26 4.15 4.16 4.05 4.08 262.3M
2024-02-23 4.09 4.18 4.08 4.14 323.9M
2024-02-22 4.06 4.11 4.04 4.10 211.2M
2024-02-21 3.99 4.16 3.97 4.07 473.1M
2024-02-20 3.93 3.98 3.92 3.98 146.1M
2024-02-19 3.94 3.96 3.90 3.92 129.2M
2024-02-16 3.89 3.94 3.87 3.93 124.0M
2024-02-15 3.84 3.91 3.83 3.89 76.1M
2024-02-14 3.78 3.88 3.75 3.86 87.2M
2024-02-09 3.80 3.83 3.77 3.83 43.8M
2024-02-08 3.89 3.91 3.83 3.85 150.0M
2024-02-07 3.91 3.95 3.87 3.89 258.7M
2024-02-06 3.79 3.94 3.79 3.92 295.4M
2024-02-05 3.77 3.82 3.76 3.80 174.2M
2024-02-02 3.80 3.85 3.77 3.79 154.6M
2024-02-01 3.82 3.85 3.78 3.79 202.6M
2024-01-31 3.81 3.83 3.76 3.82 248.7M
2024-01-30 3.83 3.85 3.79 3.81 228.0M
2024-01-29 3.82 3.89 3.81 3.86 301.2M
2024-01-26 3.82 3.86 3.81 3.82 264.4M
2024-01-25 3.74 3.84 3.70 3.83 491.0M
2024-01-24 3.61 3.76 3.61 3.74 431.6M
2024-01-23 3.53 3.64 3.52 3.61 234.8M
2024-01-22 3.60 3.61 3.51 3.54 231.5M
2024-01-19 3.58 3.62 3.55 3.59 211.4M
2024-01-18 3.56 3.58 3.53 3.57 279.6M
2024-01-17 3.63 3.64 3.53 3.55 374.8M
2024-01-16 3.68 3.71 3.63 3.64 209.1M
2024-01-15 3.70 3.71 3.67 3.70 77.8M
2024-01-12 3.67 3.71 3.66 3.69 98.1M
2024-01-11 3.68 3.72 3.65 3.68 167.4M
2024-01-10 3.67 3.71 3.65 3.68 181.9M
2024-01-09 3.68 3.71 3.65 3.68 173.0M
2024-01-08 3.75 3.78 3.66 3.68 279.1M
2024-01-05 3.78 3.83 3.73 3.75 270.3M
2024-01-04 3.76 3.80 3.73 3.78 208.3M
2024-01-03 3.71 3.76 3.71 3.74 106.5M
2024-01-02 3.84 3.84 3.72 3.74 195.7M