Bank of Communications Co Ltd (3328)

3328
🏛️ 香港 →
6.59
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6.65 6.66 6.64 6.65 204.0K
09:35 6.66 6.68 6.64 6.66 710.0K
09:40 6.67 6.67 6.67 6.67 336.0K
09:45 6.68 6.73 6.68 6.73 408.0K
09:50 6.72 6.72 6.71 6.71 155.0K
09:55 6.72 6.74 6.72 6.73 561.0K
10:00 6.72 6.73 6.69 6.69 884.0K
10:05 6.68 6.69 6.68 6.68 41.0K
10:10 6.67 6.68 6.66 6.66 81.0K
10:15 6.67 6.67 6.66 6.66 51.0K
10:20 6.64 6.65 6.64 6.64 147.0K
10:25 6.63 6.64 6.63 6.63 91.0K
10:30 6.63 6.64 6.63 6.64 24.0K
10:35 6.63 6.64 6.63 6.63 28.0K
10:40 6.64 6.64 6.61 6.61 219.0K
10:45 6.62 6.62 6.62 6.62 195.0K
10:50 6.61 6.62 6.61 6.62 8.0K
10:55 6.61 6.62 6.61 6.62 65.0K
11:00 6.60 6.60 6.59 6.60 527.9K
11:05 6.59 6.61 6.59 6.60 334.0K
11:10 6.59 6.60 6.59 6.60 98.0K
11:15 6.61 6.61 6.60 6.60 22.0K
11:20 6.61 6.61 6.58 6.58 371.0K
11:25 6.59 6.59 6.56 6.56 832.0K
11:30 6.55 6.59 6.55 6.58 946.5K
11:40 6.59 6.59 6.59 6.59 4.0K
11:45 6.58 6.59 6.58 6.59 11.0K
11:50 6.58 6.58 6.58 6.58 3.0K
11:55 6.59 6.59 6.58 6.59 10.0K
13:00 6.58 6.60 6.58 6.59 640.3K
13:05 6.60 6.60 6.60 6.60 12.0K
13:10 6.59 6.60 6.59 6.59 10.0K
13:15 6.59 6.60 6.59 6.60 59.0K
13:20 6.59 6.60 6.59 6.60 24.0K
13:25 6.59 6.60 6.59 6.59 6.0K
13:30 6.60 6.60 6.59 6.60 33.0K
13:35 6.59 6.60 6.59 6.60 58.0K
13:40 6.59 6.60 6.59 6.60 30.0K
13:45 6.59 6.60 6.59 6.59 34.0K
13:50 6.60 6.61 6.60 6.61 221.0K
13:55 6.60 6.61 6.60 6.61 37.0K
14:00 6.60 6.61 6.60 6.61 47.0K
14:05 6.60 6.61 6.60 6.61 65.0K
14:10 6.60 6.61 6.60 6.61 47.0K
14:15 6.60 6.61 6.60 6.60 28.0K
14:20 6.61 6.61 6.59 6.59 296.0K
14:25 6.60 6.60 6.59 6.60 51.0K
14:30 6.59 6.60 6.59 6.60 23.0K
14:35 6.59 6.60 6.59 6.59 29.0K
14:40 6.60 6.60 6.59 6.60 148.0K
14:45 6.59 6.60 6.59 6.60 76.0K
14:50 6.59 6.61 6.59 6.61 460.0K
14:55 6.60 6.61 6.59 6.59 255.0K
15:00 6.60 6.60 6.60 6.60 55.0K
15:05 6.60 6.60 6.60 6.60 798.0K
15:10 6.59 6.60 6.59 6.60 46.0K
15:20 6.60 6.60 6.59 6.60 37.0K
15:25 6.59 6.60 6.59 6.60 19.1K
15:30 6.59 6.60 6.59 6.60 71.0K
15:35 6.59 6.60 6.59 6.60 28.0K
15:40 6.59 6.61 6.59 6.61 408.0K
15:45 6.60 6.61 6.60 6.61 138.0K
15:50 6.60 6.61 6.60 6.60 573.0K
15:55 6.61 6.61 6.60 6.60 1,375.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 6.53 6.61 6.47 6.59 17.1M
2025-09-25 6.60 6.60 6.49 6.53 24.4M
2025-09-24 6.64 6.74 6.55 6.60 13.6M
2025-09-23 6.58 6.69 6.55 6.64 22.9M
2025-09-22 6.67 6.67 6.57 6.58 19.4M
2025-09-19 6.70 6.72 6.62 6.67 28.6M
2025-09-18 6.80 6.80 6.66 6.70 16.1M
2025-09-17 6.78 6.83 6.74 6.80 17.2M
2025-09-16 6.80 6.85 6.77 6.78 20.5M
2025-09-15 6.92 6.92 6.78 6.80 19.6M
2025-09-12 6.96 6.96 6.87 6.92 17.9M
2025-09-11 6.94 6.95 6.85 6.92 17.6M
2025-09-10 6.83 6.96 6.78 6.94 16.4M
2025-09-09 6.75 6.84 6.75 6.83 16.2M
2025-09-08 6.79 6.83 6.72 6.73 12.5M
2025-09-05 6.74 6.82 6.68 6.79 18.7M
2025-09-04 6.68 6.74 6.65 6.74 20.5M
2025-09-03 6.75 6.81 6.65 6.68 17.4M
2025-09-02 6.66 6.79 6.65 6.75 15.3M
2025-09-01 6.71 6.79 6.66 6.66 18.2M
2025-08-29 6.75 6.87 6.73 6.73 22.4M
2025-08-28 6.78 6.84 6.71 6.77 22.0M
2025-08-27 6.90 6.91 6.77 6.78 17.5M
2025-08-26 6.94 6.98 6.88 6.89 24.2M
2025-08-25 6.93 6.98 6.89 6.94 18.0M
2025-08-22 6.95 6.99 6.87 6.91 14.6M
2025-08-21 6.91 6.94 6.86 6.94 15.6M
2025-08-20 6.87 6.93 6.85 6.91 13.2M
2025-08-19 6.84 6.87 6.78 6.84 17.9M
2025-08-18 6.85 6.88 6.77 6.78 46.0M
2025-08-15 7.05 7.05 6.77 6.87 48.7M
2025-08-14 7.12 7.16 7.02 7.05 29.4M
2025-08-13 7.07 7.13 7.04 7.13 26.7M
2025-08-12 7.08 7.13 7.04 7.07 15.7M
2025-08-11 7.09 7.10 7.01 7.05 26.1M
2025-08-08 7.08 7.11 7.02 7.04 20.3M
2025-08-07 7.02 7.12 7.01 7.12 17.5M
2025-08-06 7.15 7.23 7.01 7.01 26.5M
2025-08-05 7.04 7.20 7.03 7.18 25.4M
2025-08-04 7.02 7.07 6.98 7.04 21.6M
2025-08-01 7.07 7.10 6.97 7.00 21.5M
2025-07-31 7.15 7.18 7.07 7.07 33.4M
2025-07-30 7.20 7.23 7.08 7.18 25.3M
2025-07-29 7.28 7.28 7.17 7.21 30.3M
2025-07-28 7.26 7.31 7.21 7.28 22.3M
2025-07-25 7.37 7.37 7.23 7.26 18.8M
2025-07-24 7.37 7.42 7.32 7.37 21.1M
2025-07-23 7.30 7.37 7.27 7.37 33.9M
2025-07-22 7.38 7.44 7.26 7.26 31.4M
2025-07-21 7.42 7.47 7.33 7.38 15.7M
2025-07-18 7.32 7.42 7.32 7.42 21.0M
2025-07-17 7.46 7.48 7.30 7.32 29.0M
2025-07-16 7.39 7.48 7.39 7.44 29.2M
2025-07-15 7.48 7.52 7.38 7.44 31.2M
2025-07-14 7.43 7.50 7.39 7.47 27.2M
2025-07-11 7.47 7.61 7.43 7.43 36.8M
2025-07-10 7.30 7.51 7.30 7.49 36.3M
2025-07-09 7.42 7.42 7.26 7.34 28.4M
2025-07-08 7.38 7.42 7.32 7.41 36.0M
2025-07-07 7.36 7.38 7.31 7.34 18.0M
2025-07-04 7.34 7.35 7.24 7.35 45.5M
2025-07-03 7.44 7.50 7.33 7.34 29.6M
2025-07-02 7.36 7.47 7.36 7.45 35.6M
2025-06-30 7.44 7.48 7.29 7.30 32.3M
2025-06-27 7.53 7.62 7.37 7.44 27.5M
2025-06-26 7.51 7.60 7.51 7.56 14.1M
2025-06-25 7.52 7.60 7.48 7.58 27.9M
2025-06-24 7.37 7.53 7.37 7.53 37.2M
2025-06-23 7.30 7.36 7.19 7.33 26.0M
2025-06-20 7.13 7.34 7.13 7.30 40.0M
2025-06-19 7.28 7.28 7.13 7.15 18.5M
2025-06-18 7.22 7.31 7.22 7.26 17.9M
2025-06-17 7.42 7.42 7.22 7.25 29.4M
2025-06-16 7.31 7.43 7.25 7.42 22.5M
2025-06-13 7.31 7.38 7.29 7.32 36.1M
2025-06-12 7.37 7.42 7.31 7.33 24.6M
2025-06-11 7.24 7.37 7.23 7.37 34.9M
2025-06-10 7.17 7.27 7.14 7.24 42.8M
2025-06-09 7.13 7.20 7.09 7.20 24.7M
2025-06-06 7.10 7.12 7.03 7.07 16.6M
2025-06-05 6.98 7.08 6.98 7.07 38.2M
2025-06-04 6.94 7.02 6.91 6.98 38.9M
2025-06-03 6.86 7.00 6.86 6.99 29.9M
2025-06-02 6.83 6.86 6.68 6.86 17.8M
2025-05-30 6.91 6.96 6.83 6.87 56.0M
2025-05-29 6.95 6.97 6.87 6.96 34.8M
2025-05-28 6.95 7.00 6.86 6.91 27.6M
2025-05-27 7.13 7.13 6.93 6.96 40.8M
2025-05-26 7.13 7.17 7.04 7.07 22.9M
2025-05-23 7.15 7.17 7.08 7.12 20.7M
2025-05-22 7.14 7.18 7.11 7.15 15.2M
2025-05-21 7.09 7.17 7.04 7.14 17.4M
2025-05-20 7.01 7.11 7.01 7.09 16.2M
2025-05-19 7.15 7.18 7.02 7.03 16.2M
2025-05-16 7.17 7.18 7.07 7.18 37.3M
2025-05-15 7.23 7.27 7.14 7.17 30.5M
2025-05-14 7.13 7.23 7.10 7.20 33.0M
2025-05-13 7.09 7.15 7.05 7.13 32.4M
2025-05-12 6.97 7.11 6.94 7.09 37.5M
2025-05-09 6.90 7.01 6.87 6.94 26.9M
2025-05-08 6.85 6.95 6.85 6.90 20.1M
2025-05-07 6.89 7.01 6.77 6.86 57.0M
2025-05-06 6.71 6.83 6.68 6.82 33.9M
2025-05-02 6.79 6.82 6.74 6.77 13.6M
2025-04-30 6.86 6.86 6.52 6.80 94.5M
2025-04-29 6.88 6.91 6.79 6.81 28.0M
2025-04-28 6.73 6.86 6.73 6.83 27.8M
2025-04-25 6.75 6.77 6.69 6.73 28.2M
2025-04-24 6.68 6.79 6.68 6.75 22.3M
2025-04-23 6.79 6.79 6.69 6.73 19.7M
2025-04-22 6.63 6.74 6.55 6.72 22.7M
2025-04-17 6.57 6.66 6.57 6.63 24.5M
2025-04-16 6.69 6.73 6.53 6.57 36.7M
2025-04-15 6.65 6.70 6.59 6.69 28.5M
2025-04-14 6.65 6.65 6.55 6.60 46.5M
2025-04-11 6.41 6.58 6.38 6.52 81.3M
2025-04-10 6.51 6.76 6.51 6.65 70.1M
2025-04-09 6.31 6.58 6.28 6.53 118.7M
2025-04-08 6.43 6.55 6.39 6.47 82.1M
2025-04-07 6.75 6.79 6.42 6.43 140.4M
2025-04-03 7.00 7.10 6.96 7.00 28.3M
2025-04-02 6.97 7.08 6.97 7.08 53.3M
2025-04-01 6.96 7.08 6.92 7.02 37.6M
2025-03-31 6.95 7.05 6.80 6.96 76.9M
2025-03-28 7.03 7.03 6.86 6.94 35.0M
2025-03-27 6.99 7.10 6.95 6.98 45.8M
2025-03-26 7.04 7.09 6.94 7.01 30.1M
2025-03-25 7.00 7.14 7.00 7.04 46.7M
2025-03-24 7.01 7.11 6.89 7.10 54.0M
2025-03-21 7.01 7.08 6.96 7.01 54.5M
2025-03-20 7.06 7.09 6.99 7.01 29.9M
2025-03-19 7.06 7.14 7.00 7.06 37.0M
2025-03-18 6.93 7.06 6.93 7.06 44.9M
2025-03-17 6.82 6.95 6.82 6.93 24.4M
2025-03-14 6.77 6.91 6.76 6.89 35.8M
2025-03-13 6.79 6.84 6.71 6.77 32.1M
2025-03-12 6.80 6.84 6.74 6.79 31.3M
2025-03-11 6.77 6.84 6.69 6.80 40.9M
2025-03-10 6.75 6.82 6.68 6.77 35.7M
2025-03-07 6.76 6.84 6.75 6.78 26.2M
2025-03-06 6.85 6.86 6.76 6.83 28.1M
2025-03-05 6.62 6.83 6.62 6.82 40.1M
2025-03-04 6.65 6.66 6.56 6.62 25.5M
2025-03-03 6.59 6.68 6.55 6.65 33.0M
2025-02-28 6.64 6.68 6.56 6.60 48.2M
2025-02-27 6.65 6.70 6.51 6.64 44.1M
2025-02-26 6.55 6.68 6.55 6.65 35.4M
2025-02-25 6.60 6.65 6.49 6.51 66.7M
2025-02-24 6.61 6.75 6.61 6.65 39.2M
2025-02-21 6.62 6.68 6.51 6.68 57.0M
2025-02-20 6.57 6.62 6.52 6.56 22.5M
2025-02-19 6.63 6.63 6.55 6.57 23.3M
2025-02-18 6.56 6.65 6.52 6.64 47.2M
2025-02-17 6.50 6.59 6.45 6.56 59.9M
2025-02-14 6.55 6.57 6.44 6.52 28.6M
2025-02-13 6.50 6.56 6.46 6.49 26.2M
2025-02-12 6.32 6.50 6.32 6.49 38.5M
2025-02-11 6.30 6.39 6.29 6.36 30.0M
2025-02-10 6.28 6.36 6.25 6.32 27.0M
2025-02-07 6.33 6.33 6.22 6.30 24.0M
2025-02-06 6.26 6.34 6.21 6.33 19.8M
2025-02-05 6.27 6.31 6.17 6.29 33.6M
2025-02-04 6.28 6.36 6.19 6.29 27.8M
2025-02-03 6.22 6.28 6.12 6.22 12.1M
2025-01-28 6.29 6.30 6.20 6.29 10.2M
2025-01-27 6.13 6.31 6.13 6.29 28.4M
2025-01-24 6.07 6.16 6.05 6.14 26.0M
2025-01-23 6.01 6.13 5.97 6.10 24.5M
2025-01-22 6.07 6.09 5.97 6.01 17.3M
2025-01-21 6.04 6.12 6.02 6.07 12.8M
2025-01-20 5.96 6.05 5.96 6.04 13.8M
2025-01-17 6.01 6.02 5.91 5.96 23.1M
2025-01-16 6.00 6.02 5.94 6.01 41.8M
2025-01-15 6.11 6.21 6.11 6.16 37.1M
2025-01-14 6.10 6.18 6.08 6.11 25.6M
2025-01-13 6.14 6.19 6.02 6.10 20.8M
2025-01-10 6.18 6.24 6.12 6.14 17.9M
2025-01-09 6.25 6.25 6.17 6.19 23.6M
2025-01-08 6.25 6.32 6.19 6.23 28.2M
2025-01-07 6.28 6.30 6.18 6.26 36.2M
2025-01-06 6.31 6.36 6.21 6.28 38.0M
2025-01-03 6.15 6.28 6.15 6.25 30.2M
2025-01-02 6.39 6.44 6.15 6.18 37.2M