Jiangsu Zijin Rural Commercial Bank Co Ltd (601860)

601860
🏛️ China →
2.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3.28 3.42 3.26 3.35 69.2M
2021-12-30 3.29 3.34 3.27 3.27 36.5M
2021-12-29 3.29 3.31 3.27 3.29 18.6M
2021-12-28 3.31 3.31 3.26 3.30 32.2M
2021-12-27 3.35 3.37 3.30 3.32 44.2M
2021-12-24 3.37 3.43 3.32 3.37 65.0M
2021-12-23 3.36 3.49 3.33 3.35 71.8M
2021-12-22 3.65 3.65 3.37 3.38 148.4M
2021-12-21 3.19 3.51 3.18 3.51 107.0M
2021-12-20 3.19 3.20 3.18 3.19 17.4M
2021-12-17 3.21 3.21 3.19 3.20 13.6M
2021-12-16 3.20 3.22 3.19 3.20 17.6M
2021-12-15 3.18 3.22 3.18 3.21 22.0M
2021-12-14 3.19 3.19 3.18 3.19 9.4M
2021-12-13 3.21 3.22 3.18 3.19 15.7M
2021-12-10 3.21 3.22 3.19 3.20 17.5M
2021-12-09 3.20 3.25 3.18 3.23 24.1M
2021-12-08 3.21 3.21 3.18 3.20 11.1M
2021-12-07 3.22 3.23 3.18 3.20 16.9M
2021-12-06 3.20 3.23 3.18 3.20 23.7M
2021-12-03 3.18 3.19 3.17 3.19 9.7M
2021-12-02 3.18 3.19 3.17 3.17 12.1M
2021-12-01 3.16 3.18 3.15 3.18 10.3M
2021-11-30 3.15 3.17 3.15 3.16 9.9M
2021-11-29 3.15 3.17 3.14 3.15 9.7M
2021-11-26 3.18 3.19 3.16 3.16 12.6M
2021-11-25 3.20 3.21 3.18 3.19 11.1M
2021-11-24 3.18 3.23 3.18 3.21 17.0M
2021-11-23 3.17 3.19 3.16 3.18 9.8M
2021-11-22 3.19 3.19 3.16 3.17 10.9M
2021-11-19 3.17 3.20 3.15 3.19 16.9M
2021-11-18 3.18 3.18 3.16 3.16 9.0M
2021-11-17 3.18 3.19 3.17 3.18 6.4M
2021-11-16 3.20 3.21 3.17 3.18 10.6M
2021-11-15 3.18 3.20 3.17 3.20 10.6M
2021-11-12 3.20 3.21 3.17 3.18 10.8M
2021-11-11 3.16 3.21 3.15 3.20 17.4M
2021-11-10 3.15 3.17 3.14 3.16 12.6M
2021-11-09 3.16 3.17 3.15 3.16 9.4M
2021-11-08 3.16 3.17 3.14 3.16 13.0M
2021-11-05 3.18 3.19 3.16 3.17 12.4M
2021-11-04 3.20 3.20 3.17 3.19 9.7M
2021-11-03 3.18 3.20 3.17 3.19 10.1M
2021-11-02 3.23 3.24 3.16 3.18 15.1M
2021-11-01 3.21 3.25 3.20 3.22 13.5M
2021-10-29 3.20 3.22 3.19 3.21 11.1M
2021-10-28 3.23 3.23 3.19 3.20 12.4M
2021-10-27 3.29 3.30 3.22 3.23 16.7M
2021-10-26 3.33 3.34 3.29 3.30 15.6M
2021-10-25 3.37 3.38 3.31 3.33 20.7M
2021-10-22 3.42 3.44 3.36 3.38 16.8M
2021-10-21 3.37 3.43 3.37 3.41 17.3M
2021-10-20 3.41 3.42 3.36 3.37 11.7M
2021-10-19 3.37 3.42 3.36 3.41 13.9M
2021-10-18 3.37 3.39 3.34 3.37 14.1M
2021-10-15 3.38 3.40 3.34 3.37 11.3M
2021-10-14 3.41 3.42 3.38 3.38 10.9M
2021-10-13 3.37 3.44 3.36 3.41 14.0M
2021-10-12 3.39 3.43 3.37 3.38 14.9M
2021-10-11 3.38 3.46 3.37 3.41 19.2M
2021-10-08 3.36 3.39 3.34 3.38 12.5M
2021-09-30 3.34 3.35 3.31 3.33 14.2M
2021-09-29 3.33 3.36 3.32 3.35 16.1M
2021-09-28 3.27 3.37 3.26 3.36 23.2M
2021-09-27 3.30 3.30 3.26 3.27 16.6M
2021-09-24 3.36 3.37 3.29 3.30 12.4M
2021-09-23 3.32 3.40 3.32 3.34 15.3M
2021-09-22 3.29 3.32 3.26 3.32 14.0M
2021-09-17 3.35 3.35 3.30 3.32 16.4M
2021-09-16 3.39 3.41 3.34 3.35 14.9M
2021-09-15 3.37 3.40 3.35 3.39 13.2M
2021-09-14 3.49 3.51 3.36 3.36 28.5M
2021-09-13 3.46 3.49 3.44 3.48 24.4M
2021-09-10 3.46 3.57 3.45 3.50 33.6M
2021-09-09 3.46 3.49 3.43 3.45 18.2M
2021-09-08 3.44 3.50 3.43 3.47 24.4M
2021-09-07 3.45 3.45 3.40 3.44 25.3M
2021-09-06 3.33 3.46 3.32 3.43 39.5M
2021-09-03 3.30 3.36 3.30 3.32 26.6M
2021-09-02 3.28 3.31 3.27 3.31 19.4M
2021-09-01 3.23 3.30 3.21 3.29 25.8M
2021-08-31 3.20 3.24 3.19 3.24 15.2M
2021-08-30 3.25 3.25 3.20 3.20 15.0M
2021-08-27 3.27 3.28 3.24 3.25 10.1M
2021-08-26 3.27 3.28 3.25 3.28 14.0M
2021-08-25 3.26 3.28 3.25 3.27 10.1M
2021-08-24 3.26 3.28 3.25 3.26 10.3M
2021-08-23 3.27 3.28 3.25 3.26 10.2M
2021-08-20 3.27 3.31 3.24 3.26 13.5M
2021-08-19 3.29 3.30 3.27 3.28 12.9M
2021-08-18 3.23 3.33 3.23 3.31 22.5M
2021-08-17 3.26 3.29 3.23 3.24 13.1M
2021-08-16 3.26 3.28 3.25 3.27 8.9M
2021-08-13 3.28 3.28 3.25 3.26 9.3M
2021-08-12 3.29 3.30 3.27 3.28 8.1M
2021-08-11 3.30 3.35 3.28 3.29 13.2M
2021-08-10 3.28 3.31 3.25 3.31 11.4M
2021-08-09 3.24 3.31 3.23 3.29 15.7M
2021-08-06 3.23 3.25 3.21 3.24 8.1M
2021-08-05 3.25 3.27 3.22 3.23 9.8M
2021-08-04 3.26 3.28 3.25 3.25 10.6M
2021-08-03 3.24 3.29 3.21 3.28 18.8M
2021-08-02 3.20 3.29 3.15 3.25 22.2M
2021-07-30 3.29 3.29 3.21 3.21 20.3M
2021-07-29 3.36 3.36 3.29 3.30 17.0M
2021-07-28 3.35 3.38 3.34 3.36 16.2M
2021-07-27 3.39 3.40 3.35 3.35 15.7M
2021-07-26 3.46 3.47 3.38 3.39 20.5M
2021-07-23 3.49 3.50 3.46 3.47 11.8M
2021-07-22 3.48 3.51 3.47 3.49 11.8M
2021-07-21 3.48 3.49 3.47 3.49 8.2M
2021-07-20 3.50 3.50 3.47 3.48 8.0M
2021-07-19 3.53 3.53 3.49 3.51 12.1M
2021-07-16 3.56 3.56 3.52 3.53 16.0M
2021-07-15 3.54 3.59 3.53 3.57 23.1M
2021-07-14 3.55 3.55 3.53 3.54 9.5M
2021-07-13 3.55 3.55 3.53 3.55 8.5M
2021-07-12 3.56 3.59 3.54 3.55 15.0M
2021-07-09 3.52 3.55 3.52 3.54 9.1M
2021-07-08 3.55 3.55 3.52 3.53 11.7M
2021-07-07 3.55 3.56 3.53 3.54 11.9M
2021-07-06 3.54 3.56 3.52 3.56 14.1M
2021-07-05 3.54 3.55 3.52 3.53 16.8M
2021-07-02 3.61 3.61 3.53 3.56 20.6M
2021-07-01 3.63 3.64 3.61 3.62 17.4M
2021-06-30 3.65 3.65 3.62 3.63 10.2M
2021-06-29 3.65 3.67 3.64 3.64 9.9M
2021-06-28 3.71 3.71 3.65 3.66 18.5M
2021-06-25 3.68 3.73 3.65 3.71 25.9M
2021-06-24 3.67 3.69 3.65 3.68 14.1M
2021-06-23 3.69 3.69 3.66 3.67 14.4M
2021-06-22 3.69 3.71 3.68 3.69 9.7M
2021-06-21 3.70 3.70 3.68 3.70 9.1M
2021-06-18 3.68 3.70 3.67 3.70 10.5M
2021-06-17 3.71 3.73 3.68 3.69 10.0M
2021-06-16 3.68 3.72 3.68 3.71 10.0M
2021-06-15 3.73 3.75 3.68 3.70 20.7M
2021-06-11 3.85 3.88 3.84 3.86 20.2M
2021-06-10 3.85 3.86 3.84 3.85 11.5M
2021-06-09 3.84 3.85 3.83 3.85 9.3M
2021-06-08 3.82 3.85 3.82 3.84 13.0M
2021-06-07 3.83 3.84 3.82 3.83 12.7M
2021-06-04 3.82 3.86 3.82 3.83 17.1M
2021-06-03 3.82 3.84 3.81 3.82 11.1M
2021-06-02 3.83 3.84 3.81 3.82 12.7M
2021-06-01 3.83 3.84 3.82 3.83 11.2M
2021-05-31 3.85 3.86 3.83 3.84 11.3M
2021-05-28 3.85 3.88 3.83 3.86 16.5M
2021-05-27 3.85 3.88 3.85 3.85 16.7M
2021-05-26 3.87 3.91 3.84 3.86 30.6M
2021-05-25 3.81 3.89 3.80 3.88 35.1M
2021-05-24 3.80 3.82 3.80 3.81 7.8M
2021-05-21 3.82 3.83 3.80 3.81 9.6M
2021-05-20 3.80 3.84 3.80 3.82 11.1M
2021-05-19 3.81 3.83 3.80 3.81 11.9M
2021-05-18 3.85 3.85 3.83 3.83 10.4M
2021-05-17 3.88 3.89 3.83 3.85 22.5M
2021-05-14 3.82 3.90 3.80 3.90 34.7M
2021-05-13 3.82 3.83 3.80 3.82 8.5M
2021-05-12 3.81 3.84 3.80 3.83 10.3M
2021-05-11 3.79 3.83 3.78 3.83 10.4M
2021-05-10 3.82 3.83 3.78 3.79 12.9M
2021-05-07 3.81 3.84 3.80 3.82 9.8M
2021-05-06 3.82 3.85 3.81 3.82 9.0M
2021-04-30 3.90 3.91 3.80 3.82 22.8M
2021-04-29 3.90 3.97 3.89 3.92 21.3M
2021-04-28 3.89 3.93 3.86 3.91 17.3M
2021-04-27 3.89 3.91 3.85 3.90 12.2M
2021-04-26 3.91 3.94 3.88 3.89 15.0M
2021-04-23 3.89 3.91 3.87 3.91 13.4M
2021-04-22 3.89 3.91 3.85 3.89 15.9M
2021-04-21 3.89 3.92 3.89 3.89 11.9M
2021-04-20 3.89 3.92 3.87 3.90 20.3M
2021-04-19 3.89 3.94 3.87 3.88 21.0M
2021-04-16 3.84 3.90 3.83 3.89 25.3M
2021-04-15 3.80 3.85 3.79 3.84 18.3M
2021-04-14 3.78 3.82 3.76 3.81 14.9M
2021-04-13 3.80 3.81 3.76 3.77 10.3M
2021-04-12 3.80 3.81 3.79 3.80 8.4M
2021-04-09 3.83 3.83 3.80 3.81 11.0M
2021-04-08 3.83 3.85 3.81 3.83 13.0M
2021-04-07 3.82 3.84 3.81 3.84 9.2M
2021-04-06 3.83 3.84 3.82 3.83 7.0M
2021-04-02 3.84 3.84 3.81 3.83 10.6M
2021-04-01 3.84 3.85 3.81 3.83 12.6M
2021-03-31 3.83 3.85 3.81 3.84 10.2M
2021-03-30 3.87 3.88 3.83 3.84 12.6M
2021-03-29 3.90 3.90 3.86 3.87 13.6M
2021-03-26 3.88 3.90 3.87 3.89 12.6M
2021-03-25 3.89 3.90 3.87 3.88 13.2M
2021-03-24 3.89 3.91 3.87 3.89 14.3M
2021-03-23 3.89 3.91 3.87 3.89 13.2M
2021-03-22 3.87 3.91 3.87 3.90 13.3M
2021-03-19 3.89 3.90 3.87 3.88 15.9M
2021-03-18 3.91 3.94 3.89 3.91 14.8M
2021-03-17 3.96 3.96 3.90 3.92 16.9M
2021-03-16 3.91 3.96 3.90 3.96 27.3M
2021-03-15 3.87 3.94 3.86 3.92 26.1M
2021-03-12 3.87 3.88 3.83 3.88 19.3M
2021-03-11 3.84 3.88 3.83 3.87 15.4M
2021-03-10 3.89 3.89 3.82 3.82 18.5M
2021-03-09 3.95 3.96 3.86 3.88 27.1M
2021-03-08 3.95 3.99 3.93 3.93 24.1M
2021-03-05 3.92 3.96 3.91 3.95 22.6M
2021-03-04 3.93 3.98 3.91 3.94 28.3M
2021-03-03 3.86 3.97 3.85 3.95 30.3M
2021-03-02 3.91 3.92 3.86 3.87 16.0M
2021-03-01 3.91 3.92 3.89 3.90 14.5M
2021-02-26 3.94 3.96 3.89 3.90 29.1M
2021-02-25 3.95 4.01 3.93 3.98 29.5M
2021-02-24 3.97 3.98 3.92 3.93 24.2M
2021-02-23 3.95 4.03 3.95 3.98 35.4M
2021-02-22 3.94 4.04 3.91 3.96 44.2M
2021-02-19 3.89 3.96 3.87 3.95 32.4M
2021-02-18 3.85 3.91 3.83 3.90 37.2M
2021-02-10 3.82 3.88 3.81 3.83 24.6M
2021-02-09 3.83 3.84 3.77 3.84 25.3M
2021-02-08 3.86 3.86 3.80 3.83 32.5M
2021-02-05 3.77 3.92 3.74 3.90 57.4M
2021-02-04 3.74 3.86 3.72 3.77 34.8M
2021-02-03 3.78 3.80 3.72 3.74 23.9M
2021-02-02 3.81 3.83 3.78 3.78 21.5M
2021-02-01 3.87 3.87 3.77 3.84 34.4M
2021-01-29 3.94 3.96 3.86 3.88 33.3M
2021-01-28 3.99 4.00 3.91 3.93 42.1M
2021-01-27 3.99 4.07 3.98 4.01 33.0M
2021-01-26 4.03 4.07 4.00 4.01 29.2M
2021-01-25 4.05 4.07 4.02 4.04 26.9M
2021-01-22 4.11 4.12 4.05 4.05 38.7M
2021-01-21 4.11 4.16 4.08 4.12 40.3M
2021-01-20 4.14 4.21 4.10 4.11 39.1M
2021-01-19 4.10 4.16 4.06 4.16 52.2M
2021-01-18 4.10 4.17 4.08 4.11 50.9M
2021-01-15 4.09 4.20 4.09 4.13 82.7M
2021-01-14 4.04 4.10 4.03 4.07 35.4M
2021-01-13 4.08 4.12 4.03 4.06 39.0M
2021-01-12 4.01 4.12 4.01 4.11 50.8M
2021-01-11 4.06 4.12 4.02 4.02 41.5M
2021-01-08 4.05 4.10 4.04 4.07 36.1M
2021-01-07 4.20 4.26 4.06 4.09 64.7M
2021-01-06 4.21 4.27 4.16 4.20 63.9M
2021-01-05 4.10 4.27 4.06 4.26 94.5M
2021-01-04 4.20 4.21 4.08 4.13 74.8M