Chongqing Rural Commercial Bank Co Ltd (3618)

3618
🏛️ Hongkong →
6.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.06 6.08 5.97 6.01 686.0K
09:35 5.98 6.02 5.98 6.00 838.0K
09:40 6.02 6.03 5.99 6.02 427.0K
09:45 6.03 6.04 6.03 6.04 270.0K
09:50 6.04 6.04 6.00 6.00 231.0K
09:55 6.02 6.03 6.02 6.02 147.0K
10:00 6.00 6.02 6.00 6.00 183.0K
10:05 5.99 6.01 5.98 5.99 290.0K
10:10 5.98 5.99 5.98 5.98 92.0K
10:15 5.99 6.01 5.99 5.99 213.0K
10:20 6.00 6.00 5.98 5.98 170.0K
10:25 5.99 5.99 5.98 5.99 101.0K
10:30 5.98 5.99 5.95 5.95 236.0K
10:35 5.94 5.96 5.94 5.96 111.0K
10:40 5.97 5.97 5.96 5.96 115.0K
10:45 5.97 6.02 5.96 6.00 631.0K
10:50 5.99 6.01 5.99 6.00 94.0K
10:55 5.99 6.00 5.98 6.00 98.0K
11:00 5.99 6.00 5.98 5.99 117.0K
11:05 5.98 5.98 5.96 5.97 81.0K
11:10 5.96 5.97 5.94 5.97 350.0K
11:15 5.96 5.96 5.96 5.96 116.0K
11:20 5.95 5.95 5.95 5.95 6.0K
11:25 5.96 5.96 5.94 5.95 64.0K
11:30 5.94 5.95 5.94 5.95 54.0K
11:35 5.94 5.95 5.94 5.95 55.0K
11:40 5.95 5.95 5.94 5.94 84.0K
11:45 5.93 5.93 5.93 5.93 95.0K
11:50 5.92 5.93 5.92 5.93 10.0K
11:55 5.92 5.93 5.91 5.91 49.0K
13:00 5.92 5.93 5.92 5.92 72.0K
13:05 5.92 5.93 5.91 5.93 73.0K
13:10 5.92 5.93 5.92 5.92 96.0K
13:15 5.91 5.92 5.91 5.92 48.0K
13:20 5.91 5.92 5.90 5.91 141.0K
13:25 5.92 5.92 5.90 5.91 67.0K
13:30 5.90 5.91 5.89 5.89 112.0K
13:35 5.90 5.90 5.89 5.90 50.0K
13:40 5.89 5.90 5.89 5.90 52.0K
13:45 5.89 5.90 5.88 5.89 151.0K
13:50 5.88 5.90 5.88 5.90 188.0K
13:55 5.91 5.91 5.89 5.90 123.0K
14:00 5.89 5.90 5.89 5.90 50.0K
14:05 5.89 5.90 5.88 5.88 82.0K
14:10 5.87 5.88 5.87 5.88 83.0K
14:15 5.87 5.88 5.87 5.87 78.0K
14:20 5.88 5.88 5.86 5.86 161.0K
14:25 5.86 5.86 5.85 5.85 211.0K
14:30 5.84 5.85 5.84 5.85 120.0K
14:40 5.86 5.86 5.84 5.86 147.0K
14:45 5.85 5.87 5.85 5.86 98.0K
14:50 5.87 5.87 5.86 5.86 44.0K
14:55 5.87 5.87 5.86 5.86 77.0K
15:05 5.87 5.87 5.85 5.85 84.0K
15:10 5.86 5.86 5.85 5.85 49.0K
15:15 5.86 5.86 5.85 5.85 51.0K
15:20 5.86 5.86 5.85 5.85 49.0K
15:25 5.86 5.87 5.85 5.87 134.0K
15:30 5.86 5.89 5.86 5.89 161.0K
15:35 5.88 5.89 5.87 5.87 549.0K
15:40 5.88 5.88 5.86 5.86 210.0K
15:45 5.87 5.87 5.86 5.86 148.0K
15:50 5.87 5.87 5.85 5.85 252.0K
15:55 5.84 5.86 5.84 5.85 921.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.83 6.14 5.83 6.09 18.3M
2025-09-25 6.06 6.10 5.84 5.85 10.9M
2025-09-24 5.95 6.19 5.94 6.01 14.6M
2025-09-23 5.78 5.99 5.71 5.96 19.2M
2025-09-22 5.82 5.87 5.73 5.79 13.1M
2025-09-19 5.87 5.93 5.80 5.82 11.7M
2025-09-18 5.97 5.97 5.82 5.89 7.2M
2025-09-17 5.92 6.00 5.90 5.97 9.2M
2025-09-16 5.94 5.99 5.85 5.96 7.2M
2025-09-15 6.08 6.08 5.88 5.94 10.8M
2025-09-12 6.16 6.20 6.04 6.07 3.9M
2025-09-11 6.25 6.32 6.08 6.11 12.7M
2025-09-10 5.97 6.27 5.96 6.25 20.3M
2025-09-09 6.03 6.10 5.91 6.01 10.4M
2025-09-08 5.91 6.10 5.91 6.05 21.7M
2025-09-05 5.87 6.03 5.86 5.98 50.5M
2025-09-04 5.90 5.99 5.84 5.94 20.3M
2025-09-03 6.03 6.03 5.86 5.93 25.3M
2025-09-02 5.73 6.09 5.73 6.06 26.1M
2025-09-01 5.78 5.85 5.72 5.79 13.7M
2025-08-29 5.72 5.94 5.72 5.76 17.8M
2025-08-28 5.71 5.78 5.62 5.76 16.6M
2025-08-27 5.90 5.91 5.69 5.70 25.5M
2025-08-26 5.89 5.97 5.83 5.90 31.5M
2025-08-25 6.04 6.09 5.81 5.87 68.0M
2025-08-22 6.19 6.30 6.04 6.06 15.8M
2025-08-21 6.23 6.29 6.15 6.16 8.9M
2025-08-20 6.12 6.30 6.07 6.26 8.9M
2025-08-19 6.15 6.22 6.09 6.17 10.4M
2025-08-18 6.18 6.19 6.08 6.19 17.9M
2025-08-15 6.14 6.17 6.05 6.16 20.5M
2025-08-14 6.32 6.33 6.11 6.14 18.2M
2025-08-13 6.37 6.43 6.22 6.28 15.3M
2025-08-12 6.38 6.41 6.32 6.41 12.8M
2025-08-11 6.49 6.49 6.34 6.38 13.0M
2025-08-08 6.43 6.54 6.43 6.47 5.5M
2025-08-07 6.44 6.51 6.42 6.49 9.5M
2025-08-06 6.43 6.52 6.39 6.48 16.3M
2025-08-05 6.34 6.48 6.34 6.41 12.8M
2025-08-04 6.14 6.40 6.04 6.38 26.3M
2025-08-01 6.24 6.24 6.00 6.12 21.2M
2025-07-31 6.39 6.39 6.12 6.23 37.6M
2025-07-30 6.38 6.48 6.29 6.35 17.9M
2025-07-29 6.59 6.59 6.34 6.34 26.4M
2025-07-28 6.44 6.66 6.43 6.57 9.8M
2025-07-25 6.69 6.70 6.43 6.43 28.0M
2025-07-24 6.66 6.70 6.60 6.69 13.2M
2025-07-23 6.72 6.75 6.58 6.66 13.3M
2025-07-22 6.88 6.88 6.63 6.68 18.7M
2025-07-21 6.94 6.94 6.79 6.84 13.3M
2025-07-18 6.85 6.95 6.81 6.95 6.4M
2025-07-17 6.94 6.95 6.85 6.90 10.2M
2025-07-16 6.90 7.00 6.90 6.94 7.9M
2025-07-15 7.08 7.12 6.93 6.99 7.9M
2025-07-14 6.92 7.11 6.92 7.08 5.5M
2025-07-11 7.07 7.14 6.92 7.00 13.0M
2025-07-10 6.95 7.08 6.92 7.08 11.2M
2025-07-09 6.85 6.96 6.81 6.93 12.2M
2025-07-08 6.88 6.91 6.82 6.87 14.5M
2025-07-07 6.85 6.89 6.72 6.88 11.6M
2025-07-04 6.69 6.86 6.63 6.85 14.5M
2025-07-03 6.70 6.79 6.61 6.69 9.9M
2025-07-02 6.77 6.90 6.64 6.72 17.6M
2025-06-30 6.80 6.80 6.57 6.63 14.2M
2025-06-27 7.02 7.04 6.66 6.80 19.7M
2025-06-26 6.84 7.03 6.80 7.02 14.8M
2025-06-25 6.85 6.87 6.73 6.82 18.6M
2025-06-24 6.76 6.86 6.70 6.84 15.8M
2025-06-23 6.59 6.79 6.59 6.78 10.3M
2025-06-20 6.48 6.69 6.43 6.61 19.7M
2025-06-19 6.52 6.59 6.45 6.48 9.3M
2025-06-18 6.60 6.63 6.48 6.59 20.2M
2025-06-17 6.61 6.61 6.49 6.58 13.2M
2025-06-16 6.63 6.66 6.47 6.54 30.5M
2025-06-13 6.70 6.74 6.61 6.73 16.7M
2025-06-12 6.69 6.79 6.66 6.70 15.4M
2025-06-11 6.79 6.80 6.59 6.69 22.0M
2025-06-10 6.66 6.84 6.63 6.80 17.6M
2025-06-09 6.44 6.67 6.37 6.66 24.0M
2025-06-06 6.55 6.64 6.37 6.44 44.5M
2025-06-05 6.88 6.90 6.52 6.55 27.3M
2025-06-04 6.98 6.98 6.73 6.88 24.1M
2025-06-03 6.57 6.99 6.57 6.98 31.7M
2025-06-02 6.78 6.78 6.36 6.64 42.4M
2025-05-30 6.31 6.53 6.27 6.47 192.8M
2025-05-29 6.40 6.41 6.27 6.31 32.3M
2025-05-28 6.51 6.51 6.31 6.41 28.8M
2025-05-27 6.48 6.63 6.43 6.46 28.9M
2025-05-26 6.62 6.69 6.47 6.55 18.7M
2025-05-23 6.80 6.90 6.59 6.62 19.6M
2025-05-22 6.75 6.99 6.73 6.90 27.5M
2025-05-21 6.80 6.83 6.67 6.82 19.8M
2025-05-20 6.68 6.84 6.62 6.80 21.6M
2025-05-19 6.49 6.69 6.46 6.62 22.8M
2025-05-16 6.53 6.54 6.39 6.49 18.2M
2025-05-15 6.49 6.56 6.46 6.50 14.0M
2025-05-14 6.39 6.53 6.31 6.49 19.5M
2025-05-13 6.23 6.35 6.19 6.33 10.4M
2025-05-12 6.25 6.28 6.16 6.23 13.5M
2025-05-09 5.94 6.25 5.94 6.24 19.2M
2025-05-08 5.89 6.05 5.89 6.00 12.1M
2025-05-07 6.00 6.00 5.86 5.91 11.2M
2025-05-06 5.96 5.96 5.75 5.87 25.5M
2025-05-02 5.95 6.02 5.89 5.95 6.1M
2025-04-30 5.94 5.96 5.77 5.95 26.1M
2025-04-29 5.99 6.00 5.91 5.98 10.9M
2025-04-28 5.82 6.09 5.82 5.99 27.6M
2025-04-25 5.72 5.83 5.71 5.82 15.2M
2025-04-24 5.64 5.80 5.62 5.74 13.5M
2025-04-23 5.61 5.68 5.58 5.64 18.5M
2025-04-22 5.59 5.67 5.48 5.64 38.1M
2025-04-17 5.61 5.66 5.56 5.60 11.7M
2025-04-16 5.71 5.72 5.62 5.67 24.9M
2025-04-15 5.49 5.71 5.42 5.71 34.7M
2025-04-14 5.33 5.49 5.33 5.49 14.0M
2025-04-11 5.22 5.37 5.13 5.33 17.0M
2025-04-10 4.92 5.23 4.92 5.18 23.9M
2025-04-09 4.99 5.06 4.80 5.02 56.1M
2025-04-08 5.02 5.26 4.96 4.98 19.5M
2025-04-07 5.15 5.20 4.87 4.87 32.3M
2025-04-03 5.32 5.48 5.32 5.48 15.0M
2025-04-02 5.28 5.42 5.26 5.42 11.9M
2025-04-01 5.33 5.35 5.18 5.28 11.1M
2025-03-31 5.13 5.37 5.12 5.28 20.8M
2025-03-28 5.11 5.24 5.08 5.24 10.2M
2025-03-27 5.20 5.28 5.09 5.17 14.7M
2025-03-26 5.25 5.40 5.20 5.23 21.7M
2025-03-25 5.18 5.35 5.16 5.34 16.9M
2025-03-24 5.11 5.22 5.07 5.22 7.3M
2025-03-21 5.17 5.19 5.10 5.18 18.7M
2025-03-20 5.20 5.23 5.15 5.18 8.8M
2025-03-19 5.17 5.23 5.14 5.19 9.0M
2025-03-18 5.15 5.21 5.08 5.17 8.5M
2025-03-17 5.00 5.15 4.96 5.15 15.9M
2025-03-14 4.93 5.05 4.87 4.99 9.4M
2025-03-13 4.90 4.96 4.85 4.89 6.3M
2025-03-12 4.92 4.95 4.89 4.90 5.1M
2025-03-11 4.89 4.93 4.84 4.89 8.2M
2025-03-10 4.84 4.92 4.82 4.90 12.4M
2025-03-07 4.88 4.95 4.82 4.84 9.6M
2025-03-06 4.91 4.98 4.86 4.92 15.3M
2025-03-05 4.88 4.97 4.88 4.93 5.3M
2025-03-04 4.83 4.90 4.82 4.88 6.6M
2025-03-03 4.92 4.93 4.83 4.88 4.0M
2025-02-28 4.94 4.95 4.83 4.89 13.4M
2025-02-27 4.79 4.93 4.79 4.93 11.1M
2025-02-26 4.76 4.85 4.76 4.85 11.9M
2025-02-25 4.82 4.86 4.74 4.77 8.5M
2025-02-24 4.92 4.95 4.81 4.85 19.2M
2025-02-21 4.96 5.00 4.88 4.94 13.6M
2025-02-20 5.01 5.01 4.91 4.95 3.6M
2025-02-19 5.02 5.04 4.92 4.96 11.6M
2025-02-18 5.02 5.04 4.93 5.04 12.5M
2025-02-17 4.92 5.03 4.85 5.00 13.2M
2025-02-14 4.97 4.97 4.85 4.90 6.9M
2025-02-13 4.97 4.99 4.86 4.92 14.7M
2025-02-12 4.78 4.96 4.75 4.96 19.6M
2025-02-11 4.70 4.77 4.67 4.75 7.1M
2025-02-10 4.68 4.71 4.62 4.70 10.2M
2025-02-07 4.72 4.75 4.65 4.67 15.5M
2025-02-06 4.73 4.86 4.69 4.77 10.6M
2025-02-05 4.77 4.83 4.75 4.77 9.8M
2025-02-04 4.73 4.83 4.71 4.79 7.2M
2025-02-03 4.76 4.79 4.66 4.79 4.1M
2025-01-28 4.82 4.85 4.70 4.76 2.2M
2025-01-27 4.79 4.87 4.78 4.84 7.9M
2025-01-24 4.70 4.79 4.70 4.78 7.5M
2025-01-23 4.75 4.78 4.69 4.77 13.9M
2025-01-22 4.65 4.73 4.65 4.70 4.9M
2025-01-21 4.68 4.72 4.62 4.71 7.4M
2025-01-20 4.60 4.68 4.59 4.68 7.4M
2025-01-17 4.68 4.69 4.58 4.59 7.4M
2025-01-16 4.52 4.68 4.52 4.68 12.6M
2025-01-15 4.51 4.64 4.51 4.61 12.3M
2025-01-14 4.41 4.58 4.41 4.56 11.1M
2025-01-13 4.48 4.53 4.39 4.51 8.6M
2025-01-10 4.59 4.63 4.49 4.51 9.4M
2025-01-09 4.56 4.61 4.51 4.60 6.5M
2025-01-08 4.45 4.59 4.44 4.58 12.3M
2025-01-07 4.50 4.50 4.41 4.49 14.0M
2025-01-06 4.47 4.53 4.45 4.53 7.9M
2025-01-03 4.54 4.59 4.47 4.52 11.0M
2025-01-02 4.66 4.70 4.48 4.54 22.6M