Jiangsu Changshu Rural Commercial Bank Co Ltd (601128)

601128
🏛️ 中国 →
6.95
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 6.96 6.97 6.87 6.88 4,855.7K
09:35 6.88 6.89 6.87 6.87 2,140.3K
09:40 6.88 6.89 6.86 6.87 2,745.4K
09:45 6.88 6.89 6.87 6.87 2,215.1K
09:50 6.88 6.90 6.88 6.90 2,432.8K
09:55 6.90 6.91 6.88 6.90 1,674.1K
10:00 6.90 6.93 6.89 6.90 1,270.7K
10:05 6.91 6.92 6.90 6.91 849.4K
10:10 6.91 6.93 6.90 6.93 1,094.2K
10:15 6.93 6.94 6.91 6.91 1,174.6K
10:20 6.91 6.91 6.88 6.89 1,212.8K
10:25 6.88 6.90 6.88 6.90 1,079.1K
10:30 6.90 6.90 6.89 6.90 613.7K
10:35 6.90 6.92 6.89 6.92 1,310.3K
10:40 6.92 6.92 6.90 6.91 1,552.1K
10:45 6.91 6.91 6.90 6.90 887.5K
10:50 6.90 6.91 6.88 6.89 2,918.1K
10:55 6.90 6.90 6.89 6.89 383.1K
11:00 6.90 6.90 6.88 6.89 471.4K
11:05 6.89 6.91 6.88 6.90 1,613.9K
11:10 6.91 6.91 6.90 6.90 475.9K
11:15 6.91 6.91 6.90 6.91 561.4K
11:20 6.91 6.92 6.90 6.91 1,313.6K
11:25 6.93 6.93 6.91 6.92 924.3K
13:00 6.92 6.93 6.91 6.93 1,885.5K
13:05 6.93 6.94 6.90 6.91 763.3K
13:10 6.91 6.91 6.90 6.91 401.3K
13:15 6.91 6.91 6.90 6.91 460.5K
13:20 6.91 6.92 6.90 6.92 723.7K
13:25 6.92 6.93 6.91 6.92 538.8K
13:30 6.93 6.94 6.92 6.94 1,270.7K
13:35 6.94 6.95 6.94 6.95 773.7K
13:40 6.95 6.95 6.94 6.94 677.9K
13:45 6.95 6.95 6.94 6.95 429.3K
13:50 6.94 6.96 6.94 6.96 656.5K
13:55 6.96 6.96 6.94 6.95 351.0K
14:00 6.94 6.95 6.94 6.94 335.3K
14:05 6.95 6.96 6.94 6.95 474.7K
14:10 6.96 6.96 6.94 6.94 346.0K
14:15 6.95 6.95 6.94 6.95 178.9K
14:20 6.95 6.95 6.94 6.95 180.0K
14:25 6.95 6.95 6.94 6.95 472.4K
14:30 6.95 6.96 6.94 6.96 1,083.0K
14:35 6.96 6.96 6.94 6.94 573.9K
14:40 6.95 6.95 6.94 6.95 556.1K
14:45 6.95 6.95 6.94 6.95 553.3K
14:50 6.95 6.95 6.94 6.95 607.0K
14:55 6.94 6.96 6.94 6.95 414.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 6.97 6.97 6.86 6.95 50.7M
2025-09-25 7.09 7.10 6.95 6.96 41.5M
2025-09-24 7.00 7.13 6.95 7.11 41.3M
2025-09-23 6.94 7.03 6.91 7.00 44.5M
2025-09-22 7.05 7.05 6.92 6.95 42.9M
2025-09-19 7.00 7.09 6.99 7.06 39.9M
2025-09-18 7.27 7.28 6.98 7.02 93.7M
2025-09-17 7.38 7.42 7.25 7.25 65.2M
2025-09-16 7.55 7.57 7.36 7.39 45.0M
2025-09-15 7.58 7.59 7.51 7.52 27.1M
2025-09-12 7.62 7.66 7.56 7.59 30.4M
2025-09-11 7.56 7.65 7.50 7.63 42.1M
2025-09-10 7.59 7.60 7.52 7.58 25.3M
2025-09-09 7.51 7.62 7.48 7.61 46.8M
2025-09-08 7.42 7.57 7.40 7.52 43.1M
2025-09-05 7.58 7.58 7.47 7.57 38.1M
2025-09-04 7.52 7.61 7.41 7.60 56.6M
2025-09-03 7.63 7.63 7.50 7.51 30.9M
2025-09-02 7.49 7.65 7.48 7.62 52.0M
2025-09-01 7.53 7.58 7.42 7.51 43.9M
2025-08-29 7.54 7.66 7.52 7.52 44.6M
2025-08-28 7.50 7.59 7.44 7.54 36.6M
2025-08-27 7.67 7.67 7.51 7.51 48.8M
2025-08-26 7.69 7.71 7.65 7.67 37.5M
2025-08-25 7.58 7.69 7.55 7.68 48.1M
2025-08-22 7.68 7.69 7.53 7.60 52.3M
2025-08-21 7.66 7.72 7.61 7.69 34.9M
2025-08-20 7.54 7.69 7.52 7.66 50.7M
2025-08-19 7.58 7.60 7.50 7.57 49.2M
2025-08-18 7.60 7.66 7.55 7.59 52.7M
2025-08-15 7.69 7.70 7.46 7.62 79.2M
2025-08-14 7.72 7.78 7.65 7.66 44.6M
2025-08-13 7.86 7.88 7.68 7.72 71.9M
2025-08-12 7.91 7.99 7.85 7.88 46.9M
2025-08-11 7.80 7.94 7.77 7.91 66.6M
2025-08-08 7.87 7.87 7.77 7.80 56.4M
2025-08-07 7.72 7.94 7.70 7.87 87.5M
2025-08-06 7.65 7.74 7.60 7.68 47.0M
2025-08-05 7.47 7.67 7.45 7.66 59.9M
2025-08-04 7.37 7.53 7.36 7.46 29.4M
2025-08-01 7.39 7.47 7.32 7.42 24.1M
2025-07-31 7.48 7.50 7.32 7.39 47.5M
2025-07-30 7.43 7.57 7.43 7.48 36.6M
2025-07-29 7.59 7.61 7.43 7.45 41.9M
2025-07-28 7.62 7.65 7.51 7.55 45.1M
2025-07-25 7.38 7.70 7.38 7.58 89.7M
2025-07-24 7.41 7.46 7.35 7.37 42.8M
2025-07-23 7.37 7.51 7.36 7.41 47.3M
2025-07-22 7.36 7.42 7.24 7.39 55.7M
2025-07-21 7.42 7.46 7.32 7.32 44.3M
2025-07-18 7.40 7.45 7.38 7.42 37.0M
2025-07-17 7.41 7.46 7.37 7.41 25.4M
2025-07-16 7.50 7.52 7.35 7.41 44.2M
2025-07-15 7.60 7.65 7.50 7.51 32.1M
2025-07-14 7.48 7.64 7.48 7.59 54.3M
2025-07-11 7.68 7.71 7.49 7.49 79.9M
2025-07-10 7.59 7.71 7.59 7.66 53.1M
2025-07-09 7.54 7.62 7.52 7.58 36.0M
2025-07-08 7.56 7.61 7.49 7.54 37.5M
2025-07-07 7.60 7.63 7.51 7.56 30.2M
2025-07-04 7.55 7.69 7.53 7.60 46.7M
2025-07-03 7.53 7.63 7.51 7.55 23.9M
2025-07-02 7.51 7.59 7.50 7.53 31.2M
2025-07-01 7.38 7.53 7.38 7.51 37.3M
2025-06-30 7.44 7.45 7.30 7.37 58.4M
2025-06-27 7.64 7.74 7.41 7.46 72.4M
2025-06-26 7.56 7.66 7.48 7.65 62.6M
2025-06-25 7.57 7.59 7.45 7.56 52.7M
2025-06-24 7.62 7.66 7.48 7.56 64.2M
2025-06-23 7.63 7.69 7.54 7.64 43.7M
2025-06-20 7.50 7.67 7.44 7.64 50.7M
2025-06-19 7.56 7.59 7.46 7.50 29.7M
2025-06-18 7.53 7.59 7.47 7.56 25.3M
2025-06-17 7.50 7.66 7.50 7.53 37.5M
2025-06-16 7.40 7.50 7.35 7.50 32.9M
2025-06-13 7.42 7.49 7.36 7.39 45.0M
2025-06-12 7.34 7.45 7.31 7.43 40.2M
2025-06-11 7.24 7.37 7.18 7.34 45.1M
2025-06-10 7.27 7.35 7.21 7.25 43.6M
2025-06-09 7.30 7.36 7.10 7.23 54.6M
2025-06-06 6.99 7.25 6.99 7.24 78.3M
2025-06-05 7.13 7.19 6.97 6.98 78.9M
2025-06-04 7.27 7.30 7.17 7.27 53.8M
2025-06-03 7.21 7.31 7.16 7.27 62.6M
2025-05-30 7.20 7.27 7.17 7.20 61.9M
2025-05-29 7.20 7.25 7.16 7.19 45.9M
2025-05-28 7.83 7.94 7.80 7.92 47.5M
2025-05-27 7.76 7.89 7.74 7.81 44.9M
2025-05-26 7.80 7.85 7.73 7.75 27.4M
2025-05-23 7.89 7.96 7.80 7.80 34.1M
2025-05-22 7.78 7.91 7.76 7.90 37.9M
2025-05-21 7.71 7.82 7.70 7.78 38.9M
2025-05-20 7.71 7.78 7.65 7.70 31.0M
2025-05-19 7.70 7.74 7.68 7.70 26.2M
2025-05-16 7.72 7.78 7.67 7.70 29.4M
2025-05-15 7.75 7.82 7.70 7.73 35.1M
2025-05-14 7.77 7.80 7.70 7.75 45.5M
2025-05-13 7.55 7.78 7.50 7.78 61.8M
2025-05-12 7.50 7.63 7.47 7.56 34.1M
2025-05-09 7.43 7.55 7.43 7.51 36.9M
2025-05-08 7.30 7.51 7.29 7.45 43.0M
2025-05-07 7.28 7.32 7.25 7.31 30.1M
2025-05-06 7.31 7.32 7.21 7.25 36.1M
2025-04-30 7.40 7.40 7.25 7.26 34.4M
2025-04-29 7.36 7.46 7.33 7.40 30.5M
2025-04-28 7.26 7.42 7.25 7.37 41.6M
2025-04-25 7.21 7.27 7.18 7.26 26.5M
2025-04-24 7.15 7.22 7.15 7.21 21.0M
2025-04-23 7.20 7.21 7.15 7.15 19.8M
2025-04-22 7.15 7.24 7.15 7.21 25.5M
2025-04-21 7.28 7.29 7.15 7.15 39.5M
2025-04-18 7.21 7.30 7.20 7.26 25.5M
2025-04-17 7.22 7.26 7.17 7.22 20.0M
2025-04-16 7.15 7.24 7.14 7.24 42.0M
2025-04-15 6.99 7.18 6.96 7.18 75.1M
2025-04-14 6.91 6.93 6.89 6.90 20.7M
2025-04-11 6.87 6.91 6.84 6.90 39.1M
2025-04-10 6.90 6.94 6.83 6.89 29.7M
2025-04-09 6.84 6.88 6.76 6.87 29.9M
2025-04-08 6.73 6.89 6.73 6.88 43.8M
2025-04-07 6.85 6.91 6.62 6.73 103.9M
2025-04-03 7.05 7.08 7.01 7.06 26.5M
2025-04-02 7.02 7.11 7.02 7.06 33.3M
2025-04-01 6.97 7.07 6.96 7.02 32.3M
2025-03-31 6.99 7.12 6.97 6.97 67.5M
2025-03-28 7.10 7.10 6.81 6.96 98.1M
2025-03-27 7.26 7.26 7.16 7.17 34.7M
2025-03-26 7.31 7.32 7.23 7.26 22.8M
2025-03-25 7.26 7.34 7.25 7.33 27.2M
2025-03-24 7.24 7.29 7.22 7.28 23.9M
2025-03-21 7.23 7.30 7.21 7.26 25.5M
2025-03-20 7.28 7.34 7.24 7.27 25.1M
2025-03-19 7.12 7.30 7.10 7.29 59.7M
2025-03-18 7.13 7.16 7.09 7.10 22.0M
2025-03-17 7.12 7.21 7.09 7.12 42.1M
2025-03-14 7.03 7.12 7.02 7.12 46.9M
2025-03-13 6.94 7.05 6.94 7.04 39.8M
2025-03-12 6.90 7.00 6.86 6.97 31.4M
2025-03-11 6.83 6.93 6.82 6.92 26.0M
2025-03-10 6.92 6.93 6.84 6.87 29.0M
2025-03-07 6.98 7.01 6.91 6.93 33.6M
2025-03-06 6.97 7.03 6.95 6.99 44.2M
2025-03-05 6.90 6.98 6.85 6.97 41.8M
2025-03-04 6.87 6.95 6.85 6.90 30.6M
2025-03-03 6.85 6.90 6.75 6.88 45.2M
2025-02-28 6.88 6.90 6.83 6.84 36.8M
2025-02-27 6.87 6.89 6.82 6.89 38.6M
2025-02-26 6.89 6.93 6.83 6.86 46.6M
2025-02-25 6.99 7.00 6.88 6.89 46.0M
2025-02-24 7.11 7.12 6.99 6.99 49.2M
2025-02-21 7.20 7.21 7.09 7.10 33.7M
2025-02-20 7.18 7.21 7.14 7.20 26.4M
2025-02-19 7.26 7.30 7.15 7.18 50.9M
2025-02-18 7.18 7.34 7.17 7.29 47.1M
2025-02-17 7.27 7.28 7.16 7.18 34.1M
2025-02-14 7.31 7.33 7.22 7.26 39.2M
2025-02-13 7.28 7.39 7.27 7.33 36.9M
2025-02-12 7.29 7.32 7.23 7.29 21.3M
2025-02-11 7.28 7.39 7.28 7.30 36.1M
2025-02-10 7.32 7.34 7.27 7.28 24.4M
2025-02-07 7.34 7.38 7.25 7.33 36.8M
2025-02-06 7.31 7.42 7.28 7.34 33.9M
2025-02-05 7.44 7.49 7.31 7.32 33.5M
2025-01-27 7.31 7.49 7.31 7.41 34.9M
2025-01-24 7.23 7.34 7.13 7.32 28.3M
2025-01-23 7.18 7.31 7.15 7.26 29.6M
2025-01-22 7.20 7.22 7.12 7.12 23.5M
2025-01-21 7.33 7.34 7.19 7.21 20.8M
2025-01-20 7.29 7.44 7.29 7.31 28.0M
2025-01-17 7.29 7.36 7.25 7.26 20.4M
2025-01-16 7.19 7.33 7.15 7.29 36.0M
2025-01-15 7.16 7.28 7.13 7.15 25.8M
2025-01-14 7.00 7.17 6.96 7.14 30.2M
2025-01-13 7.10 7.13 6.94 6.97 56.5M
2025-01-10 7.32 7.35 7.14 7.15 42.8M
2025-01-09 7.48 7.49 7.33 7.33 34.3M
2025-01-08 7.26 7.51 7.24 7.45 46.3M
2025-01-07 7.28 7.32 7.18 7.26 27.0M
2025-01-06 7.18 7.31 7.10 7.30 29.5M
2025-01-03 7.31 7.36 7.18 7.20 41.1M
2025-01-02 7.59 7.64 7.26 7.28 52.3M