Jiangsu Changshu Rural Commercial Bank Co Ltd (601128)

601128
🏛️ Chine →
6.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 6.58 6.64 6.52 6.61 21.6M
2021-12-30 6.56 6.62 6.55 6.57 22.5M
2021-12-29 6.61 6.62 6.55 6.56 22.7M
2021-12-28 6.63 6.65 6.58 6.63 18.9M
2021-12-27 6.67 6.70 6.60 6.61 20.3M
2021-12-24 6.69 6.70 6.64 6.67 22.9M
2021-12-23 6.70 6.74 6.67 6.70 20.2M
2021-12-22 6.81 6.82 6.68 6.70 22.9M
2021-12-21 6.66 6.85 6.66 6.80 31.7M
2021-12-20 6.75 6.78 6.63 6.66 34.5M
2021-12-17 6.85 6.87 6.77 6.79 28.6M
2021-12-16 6.85 6.89 6.81 6.86 23.2M
2021-12-15 6.84 6.89 6.80 6.84 19.8M
2021-12-14 6.98 7.00 6.84 6.87 29.1M
2021-12-13 7.09 7.11 6.99 7.00 30.6M
2021-12-10 7.04 7.11 7.00 7.03 26.2M
2021-12-09 7.03 7.20 7.02 7.12 37.7M
2021-12-08 7.08 7.13 6.99 7.08 37.5M
2021-12-07 7.19 7.21 7.00 7.12 43.5M
2021-12-06 6.99 7.14 6.86 7.00 51.3M
2021-12-03 6.83 6.97 6.75 6.93 41.2M
2021-12-02 6.76 6.94 6.73 6.78 31.8M
2021-12-01 6.84 6.87 6.71 6.84 37.8M
2021-11-30 6.74 6.92 6.74 6.86 42.6M
2021-11-29 6.74 6.79 6.66 6.73 33.5M
2021-11-26 6.89 6.91 6.78 6.80 24.8M
2021-11-25 6.92 6.99 6.88 6.92 16.9M
2021-11-24 6.91 7.02 6.88 6.96 25.7M
2021-11-23 6.91 6.98 6.88 6.91 24.3M
2021-11-22 6.93 6.98 6.88 6.92 33.7M
2021-11-19 6.81 7.07 6.81 7.03 41.7M
2021-11-18 6.77 6.89 6.71 6.80 27.8M
2021-11-17 6.84 6.90 6.74 6.76 26.1M
2021-11-16 6.86 7.02 6.83 6.86 27.2M
2021-11-15 6.79 6.95 6.75 6.93 47.2M
2021-11-12 7.00 7.03 6.72 6.79 65.3M
2021-11-11 6.72 7.11 6.66 7.01 76.2M
2021-11-10 6.75 6.78 6.63 6.68 29.5M
2021-11-09 6.85 6.91 6.71 6.74 37.0M
2021-11-08 6.85 6.94 6.78 6.86 32.6M
2021-11-05 7.04 7.08 6.87 6.92 40.0M
2021-11-04 7.05 7.15 6.99 7.05 27.9M
2021-11-03 7.12 7.14 7.00 7.07 43.0M
2021-11-02 7.19 7.39 6.99 7.13 63.0M
2021-11-01 7.21 7.42 7.16 7.28 63.4M
2021-10-29 7.44 7.44 7.20 7.26 56.7M
2021-10-28 7.42 7.60 7.33 7.40 56.4M
2021-10-27 7.50 7.58 7.20 7.44 97.8M
2021-10-26 7.35 7.78 7.27 7.59 131.8M
2021-10-25 7.26 7.47 7.05 7.41 143.3M
2021-10-22 7.50 7.89 7.37 7.47 196.8M
2021-10-21 6.82 7.32 6.82 7.32 207.0M
2021-10-20 6.70 6.70 6.57 6.65 21.5M
2021-10-19 6.58 6.72 6.55 6.65 41.7M
2021-10-18 6.49 6.63 6.46 6.58 38.8M
2021-10-15 6.55 6.57 6.45 6.52 24.9M
2021-10-14 6.54 6.59 6.51 6.52 23.1M
2021-10-13 6.48 6.58 6.45 6.55 26.9M
2021-10-12 6.43 6.59 6.41 6.53 44.3M
2021-10-11 6.48 6.59 6.45 6.49 32.6M
2021-10-08 6.40 6.52 6.36 6.49 41.1M
2021-09-30 6.29 6.46 6.18 6.41 59.8M
2021-09-29 6.41 6.41 6.19 6.29 50.0M
2021-09-28 5.95 6.45 5.95 6.41 68.0M
2021-09-27 6.08 6.11 5.98 6.00 25.8M
2021-09-24 6.20 6.25 6.08 6.10 27.4M
2021-09-23 6.02 6.27 6.00 6.23 44.1M
2021-09-22 6.09 6.12 5.94 5.98 45.4M
2021-09-17 6.23 6.25 6.07 6.14 26.0M
2021-09-16 6.38 6.47 6.20 6.21 38.3M
2021-09-15 6.35 6.43 6.30 6.37 24.0M
2021-09-14 6.45 6.50 6.35 6.36 31.9M
2021-09-13 6.49 6.52 6.42 6.47 28.8M
2021-09-10 6.44 6.59 6.43 6.52 56.0M
2021-09-09 6.45 6.50 6.41 6.44 24.0M
2021-09-08 6.43 6.55 6.42 6.48 46.3M
2021-09-07 6.44 6.50 6.38 6.44 40.5M
2021-09-06 6.40 6.48 6.38 6.42 33.4M
2021-09-03 6.33 6.59 6.31 6.45 57.9M
2021-09-02 6.35 6.40 6.27 6.31 35.7M
2021-09-01 6.28 6.39 6.21 6.36 47.1M
2021-08-31 6.18 6.29 6.12 6.24 33.9M
2021-08-30 6.21 6.22 6.10 6.16 30.9M
2021-08-27 6.33 6.36 6.21 6.24 31.0M
2021-08-26 6.44 6.45 6.27 6.35 34.8M
2021-08-25 6.47 6.50 6.39 6.42 31.7M
2021-08-24 6.31 6.54 6.28 6.51 49.5M
2021-08-23 6.32 6.43 6.27 6.32 44.2M
2021-08-20 6.23 6.31 6.16 6.28 36.8M
2021-08-19 6.24 6.28 6.15 6.26 47.6M
2021-08-18 6.15 6.25 6.12 6.25 72.5M
2021-08-17 6.04 6.27 5.98 6.11 88.6M
2021-08-16 5.95 5.99 5.93 5.97 15.2M
2021-08-13 5.94 5.99 5.91 5.94 17.7M
2021-08-12 5.92 5.99 5.90 5.96 21.3M
2021-08-11 5.94 6.06 5.92 5.92 29.9M
2021-08-10 5.85 5.94 5.81 5.93 32.0M
2021-08-09 5.75 5.88 5.73 5.85 33.2M
2021-08-06 5.76 5.79 5.68 5.75 22.3M
2021-08-05 5.82 5.88 5.75 5.78 23.2M
2021-08-04 5.89 5.89 5.81 5.83 23.9M
2021-08-03 5.88 5.93 5.83 5.90 26.5M
2021-08-02 5.83 5.96 5.73 5.89 41.8M
2021-07-30 5.87 5.90 5.79 5.89 27.5M
2021-07-29 5.98 6.00 5.86 5.89 29.5M
2021-07-28 6.00 6.10 5.92 5.94 34.1M
2021-07-27 6.13 6.20 5.95 6.00 53.6M
2021-07-26 6.25 6.26 6.15 6.15 25.9M
2021-07-23 6.34 6.35 6.25 6.26 21.0M
2021-07-22 6.29 6.39 6.25 6.35 26.8M
2021-07-21 6.31 6.34 6.23 6.26 22.4M
2021-07-20 6.34 6.35 6.25 6.28 26.1M
2021-07-19 6.35 6.40 6.33 6.35 28.0M
2021-07-16 6.43 6.50 6.30 6.40 48.9M
2021-07-15 6.40 6.59 6.37 6.46 54.1M
2021-07-14 6.61 6.62 6.36 6.37 38.3M
2021-07-13 6.55 6.65 6.46 6.59 26.0M
2021-07-12 6.60 6.77 6.47 6.52 68.6M
2021-07-09 6.50 6.57 6.41 6.45 26.3M
2021-07-08 6.69 6.70 6.43 6.49 40.4M
2021-07-07 6.67 6.71 6.55 6.60 26.3M
2021-07-06 6.72 6.72 6.59 6.68 34.4M
2021-07-05 6.55 6.72 6.54 6.65 55.9M
2021-07-02 6.52 6.68 6.49 6.64 65.5M
2021-07-01 6.33 6.61 6.33 6.55 88.5M
2021-06-30 6.11 6.21 6.10 6.20 20.4M
2021-06-29 6.20 6.21 6.06 6.11 41.2M
2021-06-28 6.37 6.37 6.20 6.21 42.0M
2021-06-25 6.31 6.38 6.28 6.36 40.0M
2021-06-24 6.32 6.34 6.26 6.29 23.6M
2021-06-23 6.48 6.49 6.27 6.31 54.7M
2021-06-22 6.58 6.62 6.46 6.49 32.4M
2021-06-21 6.65 6.67 6.56 6.56 21.9M
2021-06-18 6.64 6.68 6.60 6.65 19.4M
2021-06-17 6.70 6.76 6.65 6.66 15.5M
2021-06-16 6.70 6.74 6.66 6.70 17.9M
2021-06-15 6.75 6.75 6.65 6.70 18.8M
2021-06-11 6.80 6.81 6.69 6.76 36.9M
2021-06-10 6.84 6.86 6.80 6.81 17.5M
2021-06-09 6.79 6.85 6.79 6.83 13.3M
2021-06-08 6.77 6.83 6.75 6.81 22.7M
2021-06-07 6.82 6.83 6.75 6.77 27.7M
2021-06-04 6.82 6.87 6.78 6.84 20.9M
2021-06-03 6.85 6.92 6.82 6.83 22.6M
2021-06-02 6.82 6.86 6.80 6.85 21.5M
2021-06-01 6.88 6.88 6.81 6.84 30.7M
2021-05-31 6.89 6.93 6.84 6.89 25.6M
2021-05-28 6.99 7.00 6.87 6.88 51.9M
2021-05-27 7.07 7.09 6.98 7.00 31.6M
2021-05-26 7.12 7.25 7.05 7.08 41.6M
2021-05-25 7.18 7.30 7.14 7.29 29.4M
2021-05-24 7.13 7.28 7.13 7.21 18.8M
2021-05-21 7.28 7.29 7.12 7.14 16.3M
2021-05-20 7.16 7.28 7.10 7.24 23.7M
2021-05-19 7.38 7.38 7.11 7.14 29.6M
2021-05-18 7.36 7.38 7.30 7.33 11.1M
2021-05-17 7.39 7.47 7.28 7.36 26.5M
2021-05-14 7.45 7.45 7.24 7.45 29.5M
2021-05-13 7.30 7.43 7.27 7.40 17.3M
2021-05-12 7.33 7.48 7.30 7.34 22.2M
2021-05-11 7.24 7.36 7.19 7.34 26.3M
2021-05-10 7.08 7.29 7.03 7.25 42.7M
2021-05-07 7.02 7.11 7.00 7.08 36.0M
2021-05-06 6.95 7.17 6.91 7.02 38.6M
2021-04-30 7.14 7.14 6.86 6.94 55.5M
2021-04-29 7.11 7.21 7.08 7.19 18.0M
2021-04-28 7.02 7.13 6.97 7.07 17.5M
2021-04-27 7.08 7.12 6.98 7.00 27.9M
2021-04-26 7.20 7.27 7.06 7.07 28.4M
2021-04-23 7.18 7.22 7.12 7.17 15.1M
2021-04-22 7.27 7.27 7.18 7.18 15.5M
2021-04-21 7.21 7.33 7.18 7.26 19.6M
2021-04-20 7.26 7.34 7.18 7.20 20.5M
2021-04-19 7.23 7.31 7.16 7.29 20.3M
2021-04-16 7.18 7.30 7.18 7.29 22.0M
2021-04-15 7.18 7.22 7.13 7.22 16.8M
2021-04-14 7.12 7.26 7.12 7.18 17.9M
2021-04-13 7.23 7.28 7.12 7.14 19.9M
2021-04-12 7.26 7.29 7.14 7.23 20.7M
2021-04-09 7.33 7.35 7.23 7.25 18.8M
2021-04-08 7.40 7.44 7.33 7.36 24.4M
2021-04-07 7.50 7.56 7.40 7.43 22.2M
2021-04-06 7.41 7.54 7.40 7.50 18.6M
2021-04-02 7.54 7.55 7.38 7.44 26.5M
2021-04-01 7.59 7.62 7.50 7.55 18.0M
2021-03-31 7.66 7.72 7.55 7.60 25.5M
2021-03-30 7.77 7.77 7.59 7.69 27.7M
2021-03-29 7.90 7.90 7.68 7.78 24.5M
2021-03-26 7.74 7.90 7.74 7.86 20.6M
2021-03-25 7.87 8.11 7.68 7.78 35.5M
2021-03-24 7.89 8.08 7.80 7.90 23.5M
2021-03-23 7.89 8.05 7.86 7.95 20.4M
2021-03-22 7.83 8.10 7.82 7.90 26.4M
2021-03-19 8.08 8.23 7.82 7.90 26.3M
2021-03-18 8.11 8.23 7.99 8.15 23.0M
2021-03-17 8.28 8.30 8.10 8.15 16.9M
2021-03-16 8.29 8.50 8.20 8.28 38.9M
2021-03-15 8.09 8.47 8.04 8.30 51.3M
2021-03-12 8.10 8.21 8.03 8.09 33.5M
2021-03-11 7.94 8.40 7.94 8.18 54.5M
2021-03-10 7.87 7.95 7.72 7.85 49.5M
2021-03-09 8.16 8.23 7.89 7.92 34.7M
2021-03-08 8.17 8.36 8.07 8.12 38.4M
2021-03-05 8.02 8.28 7.99 8.17 44.0M
2021-03-04 8.21 8.35 8.04 8.14 61.4M
2021-03-03 7.67 8.26 7.64 8.21 95.1M
2021-03-02 7.57 7.80 7.46 7.76 62.2M
2021-03-01 7.55 7.68 7.45 7.51 38.1M
2021-02-26 7.64 7.79 7.46 7.50 38.6M
2021-02-25 7.83 7.89 7.67 7.72 37.8M
2021-02-24 7.88 7.94 7.66 7.81 42.2M
2021-02-23 7.86 8.08 7.81 7.88 46.7M
2021-02-22 7.78 8.15 7.71 7.95 93.2M
2021-02-19 7.36 7.80 7.31 7.75 81.9M
2021-02-18 7.25 7.41 7.20 7.35 52.9M
2021-02-10 7.06 7.36 7.04 7.19 52.5M
2021-02-09 6.98 7.05 6.94 7.02 26.0M
2021-02-08 6.96 7.12 6.77 7.00 48.0M
2021-02-05 6.81 7.00 6.71 6.96 54.5M
2021-02-04 6.80 6.94 6.69 6.79 36.1M
2021-02-03 6.90 6.99 6.80 6.83 29.0M
2021-02-02 6.89 7.09 6.83 6.93 37.2M
2021-02-01 6.90 6.93 6.80 6.85 32.2M
2021-01-29 7.09 7.09 6.91 6.94 28.8M
2021-01-28 6.95 7.03 6.92 7.01 23.5M
2021-01-27 7.07 7.23 6.99 7.02 38.5M
2021-01-26 7.30 7.33 6.94 7.06 76.0M
2021-01-25 7.37 7.43 7.25 7.40 30.7M
2021-01-22 7.35 7.37 7.25 7.36 30.1M
2021-01-21 7.43 7.48 7.33 7.37 38.0M
2021-01-20 7.39 7.46 7.30 7.40 31.2M
2021-01-19 7.35 7.50 7.27 7.40 41.4M
2021-01-18 7.20 7.50 7.18 7.38 57.2M
2021-01-15 7.16 7.46 7.16 7.20 76.4M
2021-01-14 7.18 7.27 7.08 7.10 27.8M
2021-01-13 7.19 7.21 7.11 7.18 22.9M
2021-01-12 7.19 7.26 7.07 7.21 38.1M
2021-01-11 7.12 7.35 7.11 7.19 47.8M
2021-01-08 7.10 7.18 7.05 7.09 24.9M
2021-01-07 7.08 7.20 7.07 7.11 39.0M
2021-01-06 7.06 7.14 7.00 7.11 35.5M
2021-01-05 7.08 7.15 6.99 7.04 49.4M
2021-01-04 7.35 7.35 7.08 7.15 65.5M