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
2022-12-30 6.79 6.88 6.77 6.86 28.5M
2022-12-29 6.69 6.82 6.61 6.79 21.3M
2022-12-28 6.63 6.80 6.61 6.73 21.5M
2022-12-27 6.60 6.68 6.57 6.62 14.1M
2022-12-26 6.54 6.59 6.50 6.58 13.9M
2022-12-23 6.51 6.57 6.49 6.52 11.9M
2022-12-22 6.68 6.69 6.53 6.56 13.4M
2022-12-21 6.68 6.71 6.61 6.65 11.8M
2022-12-20 6.73 6.79 6.61 6.66 14.7M
2022-12-19 6.81 6.87 6.72 6.75 20.2M
2022-12-16 6.76 6.86 6.76 6.79 16.9M
2022-12-15 6.86 6.87 6.75 6.79 20.7M
2022-12-14 6.89 6.94 6.84 6.85 17.7M
2022-12-13 6.85 6.94 6.85 6.90 14.9M
2022-12-12 6.89 6.94 6.81 6.86 22.7M
2022-12-09 6.95 6.99 6.86 6.88 23.1M
2022-12-08 6.83 6.98 6.80 6.92 21.5M
2022-12-07 6.95 7.00 6.83 6.83 23.3M
2022-12-06 6.91 7.06 6.87 6.99 23.5M
2022-12-05 6.83 6.96 6.80 6.93 27.4M
2022-12-02 6.85 6.86 6.74 6.82 21.6M
2022-12-01 6.94 7.04 6.80 6.82 38.2M
2022-11-30 7.08 7.08 6.83 6.89 32.0M
2022-11-29 6.96 7.16 6.93 7.02 48.1M
2022-11-28 6.95 6.96 6.79 6.92 35.7M
2022-11-25 6.91 7.06 6.84 7.04 33.9M
2022-11-24 6.78 6.87 6.73 6.86 35.6M
2022-11-23 6.66 6.81 6.66 6.73 35.5M
2022-11-22 6.56 6.74 6.56 6.67 35.0M
2022-11-21 6.56 6.61 6.49 6.56 24.2M
2022-11-18 6.49 6.64 6.49 6.57 36.0M
2022-11-17 6.46 6.50 6.37 6.48 31.9M
2022-11-16 6.50 6.53 6.46 6.48 25.3M
2022-11-15 6.48 6.56 6.43 6.52 42.7M
2022-11-14 6.53 6.62 6.46 6.48 69.2M
2022-11-11 6.41 6.59 6.36 6.52 75.8M
2022-11-10 6.36 6.43 6.33 6.38 21.5M
2022-11-09 6.40 6.48 6.36 6.37 26.6M
2022-11-08 6.33 6.44 6.32 6.41 44.1M
2022-11-07 6.46 6.46 6.25 6.34 72.6M
2022-11-04 6.40 6.54 6.40 6.46 45.1M
2022-11-03 6.39 6.45 6.34 6.40 25.1M
2022-11-02 6.49 6.51 6.33 6.44 37.8M
2022-11-01 6.36 6.53 6.36 6.53 33.6M
2022-10-31 6.56 6.57 6.31 6.35 50.2M
2022-10-28 6.50 6.76 6.42 6.56 63.6M
2022-10-27 6.56 6.60 6.40 6.46 48.5M
2022-10-26 6.73 6.78 6.52 6.57 43.4M
2022-10-25 6.80 6.94 6.69 6.73 28.7M
2022-10-24 7.02 7.06 6.80 6.84 28.2M
2022-10-21 7.00 7.03 6.95 7.02 15.7M
2022-10-20 7.06 7.07 6.93 6.96 25.3M
2022-10-19 7.18 7.25 7.00 7.07 28.8M
2022-10-18 7.46 7.53 7.15 7.21 38.9M
2022-10-17 7.27 7.60 7.26 7.46 40.5M
2022-10-14 7.25 7.47 7.18 7.42 67.4M
2022-10-13 7.23 7.24 7.04 7.12 21.2M
2022-10-12 7.26 7.29 7.15 7.25 24.2M
2022-10-11 7.14 7.28 7.10 7.26 24.3M
2022-10-10 7.24 7.29 7.10 7.15 30.8M
2022-09-30 7.13 7.35 7.13 7.24 24.8M
2022-09-29 7.16 7.32 7.14 7.16 24.5M
2022-09-28 7.02 7.19 7.00 7.14 31.8M
2022-09-27 7.06 7.11 6.94 7.06 22.7M
2022-09-26 7.03 7.16 6.98 7.06 33.3M
2022-09-23 7.04 7.16 7.03 7.10 32.3M
2022-09-22 6.95 7.09 6.91 7.05 27.6M
2022-09-21 6.84 7.01 6.74 6.97 30.9M
2022-09-20 6.95 6.96 6.76 6.79 30.2M
2022-09-19 6.97 7.03 6.88 6.93 30.5M
2022-09-16 6.94 7.12 6.87 6.87 58.1M
2022-09-15 6.86 7.11 6.86 6.98 122.4M
2022-09-14 7.18 7.27 7.13 7.18 89.4M
2022-09-13 7.46 7.54 7.26 7.28 99.3M
2022-09-09 7.25 7.38 7.21 7.36 36.7M
2022-09-08 7.09 7.26 7.07 7.25 27.0M
2022-09-07 7.14 7.17 7.06 7.08 23.6M
2022-09-06 7.16 7.23 7.13 7.16 20.6M
2022-09-05 7.06 7.18 7.05 7.17 25.0M
2022-09-02 7.07 7.13 7.04 7.07 18.6M
2022-09-01 7.11 7.16 7.06 7.11 26.8M
2022-08-31 7.06 7.18 7.03 7.10 27.4M
2022-08-30 7.04 7.14 6.99 7.09 20.1M
2022-08-29 6.98 7.08 6.94 7.06 20.0M
2022-08-26 7.03 7.05 6.95 7.03 20.5M
2022-08-25 7.00 7.04 6.89 7.02 20.2M
2022-08-24 7.06 7.07 6.98 7.00 22.4M
2022-08-23 7.06 7.13 7.02 7.03 24.5M
2022-08-22 7.00 7.12 6.98 7.09 29.2M
2022-08-19 6.94 7.08 6.88 7.03 33.7M
2022-08-18 6.99 7.01 6.87 6.92 28.8M
2022-08-17 6.89 7.01 6.83 6.99 32.5M
2022-08-16 6.96 7.00 6.77 6.86 40.8M
2022-08-15 6.91 6.96 6.84 6.93 30.1M
2022-08-12 6.89 6.94 6.84 6.91 30.4M
2022-08-11 6.92 6.98 6.86 6.92 37.3M
2022-08-10 6.93 7.03 6.90 6.92 15.5M
2022-08-09 6.86 6.96 6.84 6.93 20.0M
2022-08-08 6.81 6.96 6.80 6.91 22.1M
2022-08-05 6.72 6.82 6.70 6.80 34.1M
2022-08-04 6.67 6.71 6.56 6.64 21.3M
2022-08-03 6.76 6.84 6.63 6.63 25.2M
2022-08-02 6.85 6.85 6.69 6.80 23.4M
2022-08-01 7.00 7.02 6.86 6.87 32.9M
2022-07-29 7.08 7.11 7.02 7.02 17.9M
2022-07-28 7.07 7.17 7.02 7.06 22.7M
2022-07-27 7.14 7.17 7.03 7.06 24.5M
2022-07-26 6.96 7.10 6.89 7.01 30.7M
2022-07-25 6.91 6.94 6.84 6.90 23.2M
2022-07-22 6.92 6.97 6.86 6.91 23.2M
2022-07-21 7.10 7.10 6.82 6.82 35.7M
2022-07-20 7.06 7.16 6.99 7.13 19.6M
2022-07-19 6.85 7.11 6.82 7.08 36.9M
2022-07-18 6.88 7.02 6.82 6.84 30.4M
2022-07-15 7.06 7.16 6.91 6.91 34.5M
2022-07-14 7.06 7.14 6.79 7.06 58.9M
2022-07-13 7.21 7.23 6.92 7.05 38.9M
2022-07-12 7.93 8.06 7.90 7.96 25.2M
2022-07-11 7.89 8.02 7.82 7.92 25.2M
2022-07-08 7.85 7.94 7.75 7.92 27.7M
2022-07-07 7.64 7.90 7.60 7.85 35.7M
2022-07-06 7.66 7.73 7.59 7.68 24.3M
2022-07-05 7.70 7.73 7.62 7.71 35.0M
2022-07-04 7.80 7.85 7.61 7.70 37.6M
2022-07-01 7.65 7.85 7.61 7.81 31.3M
2022-06-30 7.54 7.75 7.53 7.64 37.5M
2022-06-29 7.70 7.72 7.53 7.54 21.6M
2022-06-28 7.53 7.80 7.52 7.62 36.5M
2022-06-27 7.38 7.64 7.34 7.51 54.5M
2022-06-24 7.46 7.46 7.30 7.35 35.2M
2022-06-23 7.50 7.55 7.40 7.46 32.2M
2022-06-22 7.61 7.64 7.49 7.50 19.3M
2022-06-21 7.71 7.78 7.51 7.60 32.1M
2022-06-20 7.60 7.74 7.51 7.68 40.4M
2022-06-17 7.57 7.70 7.47 7.63 35.2M
2022-06-16 7.70 7.72 7.54 7.64 42.7M
2022-06-15 7.30 7.77 7.26 7.62 74.7M
2022-06-14 7.14 7.28 7.10 7.27 42.1M
2022-06-13 7.21 7.32 7.10 7.17 34.6M
2022-06-10 7.20 7.30 7.13 7.27 34.6M
2022-06-09 7.12 7.36 7.08 7.24 46.3M
2022-06-08 7.00 7.12 6.92 7.10 54.1M
2022-06-07 7.04 7.18 7.02 7.15 43.3M
2022-06-06 7.20 7.21 6.98 7.07 68.0M
2022-06-02 7.17 7.25 7.13 7.21 26.5M
2022-06-01 7.26 7.26 7.15 7.18 32.5M
2022-05-31 7.22 7.27 7.15 7.27 26.1M
2022-05-30 7.25 7.31 7.20 7.22 30.7M
2022-05-27 7.32 7.40 7.20 7.25 26.3M
2022-05-26 7.20 7.37 7.17 7.33 37.3M
2022-05-25 7.15 7.24 7.14 7.20 28.5M
2022-05-24 7.27 7.32 7.16 7.16 30.0M
2022-05-23 7.38 7.39 7.22 7.29 36.2M
2022-05-20 7.46 7.50 7.33 7.38 45.8M
2022-05-19 7.41 7.51 7.32 7.49 32.5M
2022-05-18 7.63 7.66 7.33 7.47 50.1M
2022-05-17 7.71 7.75 7.50 7.62 28.5M
2022-05-16 7.81 7.82 7.43 7.69 41.5M
2022-05-13 7.69 7.95 7.69 7.80 29.4M
2022-05-12 7.60 7.76 7.56 7.63 21.7M
2022-05-11 7.81 7.86 7.61 7.64 39.8M
2022-05-10 7.52 7.94 7.44 7.82 53.2M
2022-05-09 7.74 7.96 7.47 7.57 44.9M
2022-05-06 7.86 8.02 7.77 7.83 34.5M
2022-05-05 8.06 8.18 7.86 8.00 46.0M
2022-04-29 8.05 8.19 7.86 8.09 44.2M
2022-04-28 7.75 8.10 7.72 8.06 41.5M
2022-04-27 7.61 7.96 7.60 7.78 40.3M
2022-04-26 7.90 8.10 7.75 7.75 50.2M
2022-04-25 8.16 8.34 7.89 7.90 55.7M
2022-04-22 7.92 8.31 7.89 8.16 45.6M
2022-04-21 7.87 8.08 7.85 7.90 33.3M
2022-04-20 8.30 8.37 7.93 8.01 34.4M
2022-04-19 8.14 8.34 8.02 8.30 35.2M
2022-04-18 8.37 8.41 8.13 8.20 48.4M
2022-04-15 7.99 8.58 7.96 8.50 63.0M
2022-04-14 8.15 8.19 7.99 8.06 28.4M
2022-04-13 7.99 8.17 7.94 8.03 31.1M
2022-04-12 8.02 8.11 7.85 8.02 30.1M
2022-04-11 8.01 8.15 7.93 7.98 41.6M
2022-04-08 8.00 8.22 7.90 8.18 43.9M
2022-04-07 8.08 8.38 8.03 8.07 47.4M
2022-04-06 7.93 8.22 7.85 8.14 61.4M
2022-04-01 7.71 8.09 7.70 8.00 75.7M
2022-03-31 7.48 7.80 7.42 7.74 53.9M
2022-03-30 7.39 7.53 7.36 7.51 35.7M
2022-03-29 7.53 7.58 7.33 7.37 30.5M
2022-03-28 7.33 7.49 7.31 7.40 18.1M
2022-03-25 7.37 7.57 7.36 7.40 23.4M
2022-03-24 7.22 7.52 7.22 7.43 27.0M
2022-03-23 7.20 7.38 7.13 7.31 41.3M
2022-03-22 7.04 7.24 7.03 7.20 27.2M
2022-03-21 7.29 7.31 7.03 7.08 41.5M
2022-03-18 7.06 7.32 7.03 7.29 47.5M
2022-03-17 7.06 7.19 6.90 7.08 62.8M
2022-03-16 6.92 7.10 6.70 6.98 77.0M
2022-03-15 7.08 7.12 6.71 7.08 74.1M
2022-03-14 7.20 7.33 7.12 7.14 32.7M
2022-03-11 7.46 7.59 7.20 7.32 37.7M
2022-03-10 7.41 7.69 7.36 7.55 58.1M
2022-03-09 7.27 7.44 6.85 7.14 49.4M
2022-03-08 7.57 7.60 7.21 7.25 32.3M
2022-03-07 7.58 7.71 7.56 7.57 29.0M
2022-03-04 7.73 7.75 7.60 7.65 25.7M
2022-03-03 7.71 7.81 7.67 7.75 19.6M
2022-03-02 7.59 7.82 7.54 7.68 28.4M
2022-03-01 7.46 7.66 7.39 7.63 37.8M
2022-02-28 7.35 7.49 7.19 7.44 40.2M
2022-02-25 7.42 7.50 7.30 7.35 24.5M
2022-02-24 7.48 7.55 7.34 7.42 38.7M
2022-02-23 7.65 7.66 7.39 7.51 47.8M
2022-02-22 7.70 7.78 7.52 7.63 36.2M
2022-02-21 7.81 7.88 7.64 7.72 28.9M
2022-02-18 7.62 7.87 7.60 7.87 35.5M
2022-02-17 7.67 7.76 7.53 7.66 23.4M
2022-02-16 7.53 7.68 7.49 7.63 22.2M
2022-02-15 7.57 7.79 7.36 7.49 41.8M
2022-02-14 7.66 7.69 7.48 7.54 46.7M
2022-02-11 7.70 7.84 7.63 7.68 34.1M
2022-02-10 7.58 7.74 7.51 7.70 34.8M
2022-02-09 7.67 7.70 7.57 7.61 38.4M
2022-02-08 7.58 7.75 7.53 7.68 49.9M
2022-02-07 7.50 7.62 7.42 7.58 40.5M
2022-01-28 7.58 7.58 7.33 7.38 34.8M
2022-01-27 7.45 7.64 7.42 7.52 45.0M
2022-01-26 7.37 7.53 7.35 7.49 33.8M
2022-01-25 7.45 7.56 7.37 7.40 38.7M
2022-01-24 7.38 7.54 7.28 7.49 34.5M
2022-01-21 7.43 7.50 7.31 7.48 39.4M
2022-01-20 7.36 7.65 7.34 7.49 61.9M
2022-01-19 7.29 7.51 7.27 7.34 35.0M
2022-01-18 7.16 7.37 7.13 7.33 42.0M
2022-01-17 7.28 7.35 7.13 7.17 39.6M
2022-01-14 7.49 7.53 7.18 7.34 75.5M
2022-01-13 7.26 7.61 7.21 7.47 112.1M
2022-01-12 7.13 7.28 7.08 7.20 83.7M
2022-01-11 6.83 7.05 6.82 6.96 57.1M
2022-01-10 6.86 6.97 6.75 6.82 55.6M
2022-01-07 6.72 6.88 6.72 6.82 42.6M
2022-01-06 6.73 6.79 6.70 6.73 32.1M
2022-01-05 6.69 6.79 6.65 6.75 50.4M
2022-01-04 6.60 6.69 6.56 6.68 36.1M