Chongqing Rural Commercial Bank Co (601077)

601077
🏛️ 중국 →
6.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.32 6.35 6.29 6.30 4,348.4K
09:35 6.30 6.33 6.29 6.33 2,578.8K
09:40 6.33 6.36 6.32 6.36 2,535.8K
09:45 6.35 6.38 6.35 6.37 2,016.6K
09:50 6.36 6.40 6.36 6.40 3,042.0K
09:55 6.40 6.40 6.38 6.39 2,349.9K
10:00 6.39 6.41 6.39 6.39 3,225.6K
10:05 6.39 6.40 6.37 6.38 1,558.3K
10:10 6.37 6.40 6.37 6.39 1,127.7K
10:15 6.38 6.40 6.38 6.39 553.9K
10:20 6.39 6.40 6.38 6.40 1,297.3K
10:25 6.39 6.42 6.39 6.41 2,326.2K
10:30 6.41 6.43 6.40 6.42 1,559.4K
10:35 6.43 6.44 6.42 6.43 1,764.7K
10:40 6.44 6.44 6.42 6.42 1,762.1K
10:45 6.43 6.43 6.42 6.42 444.7K
10:50 6.42 6.44 6.42 6.44 921.7K
10:55 6.44 6.45 6.43 6.44 1,353.3K
11:00 6.45 6.45 6.43 6.44 1,251.6K
11:05 6.45 6.45 6.44 6.44 564.8K
11:10 6.45 6.45 6.44 6.44 447.5K
11:15 6.45 6.47 6.44 6.47 2,981.9K
11:20 6.47 6.49 6.46 6.48 3,421.5K
11:25 6.48 6.49 6.47 6.48 1,156.4K
13:00 6.48 6.49 6.47 6.48 1,413.7K
13:05 6.48 6.48 6.46 6.46 904.3K
13:10 6.47 6.48 6.46 6.47 744.2K
13:15 6.47 6.47 6.46 6.46 597.0K
13:20 6.47 6.47 6.46 6.46 1,191.2K
13:25 6.46 6.46 6.45 6.45 454.1K
13:30 6.46 6.49 6.46 6.48 1,913.6K
13:35 6.49 6.49 6.47 6.48 1,356.5K
13:40 6.48 6.48 6.47 6.48 556.7K
13:45 6.48 6.49 6.45 6.45 2,110.2K
13:50 6.47 6.48 6.45 6.47 751.4K
13:55 6.47 6.48 6.45 6.47 1,826.8K
14:00 6.48 6.48 6.46 6.48 1,323.2K
14:05 6.47 6.48 6.47 6.47 902.9K
14:10 6.48 6.48 6.47 6.48 907.6K
14:15 6.48 6.48 6.47 6.48 1,708.5K
14:20 6.48 6.48 6.46 6.47 1,749.3K
14:25 6.47 6.48 6.47 6.47 962.5K
14:30 6.48 6.48 6.46 6.46 865.8K
14:35 6.46 6.47 6.46 6.47 624.1K
14:40 6.47 6.47 6.46 6.47 1,121.2K
14:45 6.47 6.47 6.46 6.47 1,255.4K
14:50 6.46 6.47 6.45 6.46 1,392.3K
14:55 6.45 6.47 6.45 6.46 451.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.32 6.50 6.29 6.46 73.0M
2025-09-25 6.52 6.54 6.31 6.31 78.7M
2025-09-24 6.37 6.64 6.37 6.54 85.3M
2025-09-23 6.26 6.44 6.17 6.42 88.1M
2025-09-22 6.25 6.28 6.20 6.27 37.0M
2025-09-19 6.36 6.38 6.21 6.26 49.3M
2025-09-18 6.47 6.54 6.35 6.35 82.9M
2025-09-17 6.38 6.48 6.36 6.45 69.2M
2025-09-16 6.37 6.50 6.28 6.40 103.9M
2025-09-15 6.45 6.48 6.35 6.37 61.3M
2025-09-12 6.60 6.64 6.46 6.48 56.3M
2025-09-11 6.63 6.77 6.59 6.62 79.2M
2025-09-10 6.51 6.68 6.47 6.66 106.1M
2025-09-09 6.55 6.57 6.42 6.54 63.2M
2025-09-08 6.45 6.60 6.42 6.55 83.7M
2025-09-05 6.45 6.50 6.38 6.47 74.2M
2025-09-04 6.50 6.52 6.32 6.47 104.3M
2025-09-03 6.70 6.70 6.50 6.55 85.5M
2025-09-02 6.38 6.68 6.36 6.65 168.3M
2025-09-01 6.29 6.45 6.22 6.38 121.0M
2025-08-29 6.33 6.46 6.29 6.29 86.6M
2025-08-28 6.30 6.36 6.24 6.34 74.5M
2025-08-27 6.45 6.46 6.31 6.31 106.8M
2025-08-26 6.49 6.50 6.43 6.44 48.7M
2025-08-25 6.45 6.52 6.43 6.49 72.4M
2025-08-22 6.56 6.57 6.41 6.47 91.0M
2025-08-21 6.58 6.61 6.52 6.57 55.9M
2025-08-20 6.49 6.63 6.45 6.57 89.1M
2025-08-19 6.50 6.55 6.46 6.49 53.7M
2025-08-18 6.54 6.55 6.45 6.51 81.9M
2025-08-15 6.64 6.64 6.45 6.55 76.1M
2025-08-14 6.72 6.74 6.59 6.63 83.8M
2025-08-13 6.76 6.78 6.69 6.73 62.5M
2025-08-12 6.77 6.85 6.74 6.76 55.5M
2025-08-11 6.86 6.89 6.76 6.77 60.3M
2025-08-08 6.92 6.97 6.87 6.88 33.9M
2025-08-07 6.90 6.95 6.86 6.90 45.0M
2025-08-06 6.91 6.94 6.83 6.91 43.0M
2025-08-05 6.85 6.93 6.81 6.91 59.6M
2025-08-04 6.68 6.88 6.68 6.87 79.5M
2025-08-01 6.78 6.88 6.67 6.71 54.4M
2025-07-31 6.83 6.87 6.69 6.78 57.1M
2025-07-30 6.76 6.94 6.71 6.83 74.8M
2025-07-29 6.91 6.96 6.74 6.76 68.0M
2025-07-28 6.82 7.00 6.81 6.90 71.8M
2025-07-25 6.78 6.88 6.76 6.83 61.4M
2025-07-24 6.95 6.97 6.75 6.78 109.7M
2025-07-23 6.96 7.04 6.93 6.94 80.1M
2025-07-22 7.14 7.14 6.89 6.98 85.1M
2025-07-21 7.18 7.28 7.13 7.15 53.5M
2025-07-18 7.24 7.27 7.15 7.21 60.1M
2025-07-17 7.33 7.38 7.18 7.20 55.7M
2025-07-16 7.41 7.47 7.25 7.32 53.0M
2025-07-15 7.51 7.58 7.38 7.44 42.7M
2025-07-14 7.33 7.58 7.32 7.51 62.6M
2025-07-11 7.48 7.59 7.33 7.35 85.8M
2025-07-10 7.50 7.57 7.45 7.47 57.9M
2025-07-09 7.29 7.59 7.28 7.51 102.6M
2025-07-08 7.35 7.44 7.25 7.27 60.4M
2025-07-07 7.39 7.44 7.22 7.35 65.5M
2025-07-04 7.26 7.45 7.24 7.41 61.1M
2025-07-03 7.25 7.42 7.24 7.25 54.1M
2025-07-02 7.35 7.44 7.25 7.26 57.4M
2025-07-01 7.17 7.36 7.11 7.34 62.1M
2025-06-30 7.14 7.25 7.07 7.14 72.8M
2025-06-27 7.50 7.53 7.16 7.21 87.5M
2025-06-26 7.42 7.63 7.37 7.56 65.5M
2025-06-25 7.52 7.55 7.40 7.45 63.7M
2025-06-24 7.47 7.54 7.41 7.53 66.8M
2025-06-23 7.29 7.55 7.29 7.50 88.0M
2025-06-20 7.23 7.37 7.14 7.29 69.2M
2025-06-19 7.24 7.28 7.16 7.24 55.7M
2025-06-18 7.13 7.27 7.11 7.25 60.0M
2025-06-17 7.26 7.30 7.11 7.15 70.8M
2025-06-16 7.19 7.29 7.16 7.29 116.6M
2025-06-13 7.40 7.44 7.17 7.25 332.5M
2025-06-12 7.49 7.53 7.39 7.41 102.0M
2025-06-11 7.50 7.55 7.45 7.47 53.2M
2025-06-10 7.56 7.68 7.52 7.55 60.9M
2025-06-09 7.42 7.62 7.32 7.54 87.5M
2025-06-06 7.50 7.58 7.39 7.43 71.0M
2025-06-05 7.64 7.71 7.42 7.45 79.6M
2025-06-04 7.75 7.79 7.59 7.70 85.7M
2025-06-03 7.40 7.78 7.39 7.74 144.9M
2025-05-30 7.14 7.32 7.12 7.25 104.1M
2025-05-29 7.22 7.22 7.05 7.11 58.9M
2025-05-28 7.25 7.32 7.14 7.18 70.5M
2025-05-27 7.38 7.44 7.28 7.31 55.5M
2025-05-26 7.45 7.53 7.32 7.37 76.3M
2025-05-23 7.70 7.77 7.55 7.56 63.8M
2025-05-22 7.50 7.67 7.49 7.66 56.8M
2025-05-21 7.49 7.54 7.40 7.48 42.0M
2025-05-20 7.43 7.50 7.37 7.48 45.8M
2025-05-19 7.29 7.43 7.29 7.37 47.7M
2025-05-16 7.34 7.36 7.23 7.27 43.5M
2025-05-15 7.24 7.36 7.23 7.32 39.8M
2025-05-14 7.15 7.31 7.08 7.27 60.8M
2025-05-13 7.11 7.21 6.97 7.16 58.8M
2025-05-12 7.10 7.19 6.95 7.12 62.9M
2025-05-09 7.05 7.15 7.02 7.15 44.2M
2025-05-08 6.85 7.05 6.78 7.03 62.6M
2025-05-07 6.67 6.87 6.65 6.83 57.4M
2025-05-06 6.85 6.85 6.51 6.68 90.2M
2025-04-30 6.86 6.90 6.71 6.85 76.7M
2025-04-29 6.85 6.91 6.81 6.90 44.9M
2025-04-28 6.75 6.96 6.74 6.86 61.9M
2025-04-25 6.78 6.81 6.62 6.79 45.5M
2025-04-24 6.59 6.84 6.59 6.76 74.5M
2025-04-23 6.63 6.68 6.55 6.61 55.7M
2025-04-22 6.55 6.72 6.51 6.63 63.0M
2025-04-21 6.53 6.66 6.53 6.53 45.7M
2025-04-18 6.48 6.62 6.47 6.57 39.7M
2025-04-17 6.51 6.52 6.43 6.50 36.0M
2025-04-16 6.47 6.57 6.43 6.53 61.4M
2025-04-15 6.24 6.47 6.23 6.46 73.2M
2025-04-14 6.16 6.29 6.12 6.23 55.5M
2025-04-11 6.02 6.18 5.99 6.14 64.0M
2025-04-10 5.95 6.04 5.90 6.03 51.4M
2025-04-09 5.94 5.99 5.82 5.93 65.2M
2025-04-08 5.78 6.03 5.75 5.97 97.6M
2025-04-07 6.00 6.03 5.61 5.76 82.9M
2025-04-03 6.11 6.17 6.05 6.16 30.0M
2025-04-02 6.03 6.13 6.02 6.13 41.9M
2025-04-01 6.06 6.09 5.98 6.04 32.5M
2025-03-31 6.02 6.12 5.97 6.08 55.2M
2025-03-28 5.95 6.04 5.90 6.02 55.6M
2025-03-27 6.03 6.05 5.92 5.93 53.9M
2025-03-26 5.96 6.06 5.92 6.05 72.6M
2025-03-25 5.90 6.07 5.90 6.04 85.2M
2025-03-24 5.85 5.90 5.80 5.90 48.5M
2025-03-21 5.84 5.89 5.81 5.85 39.6M
2025-03-20 5.85 5.93 5.82 5.82 36.8M
2025-03-19 5.69 5.87 5.68 5.86 81.5M
2025-03-18 5.70 5.73 5.65 5.71 29.5M
2025-03-17 5.66 5.74 5.65 5.71 61.0M
2025-03-14 5.61 5.73 5.60 5.66 84.5M
2025-03-13 5.56 5.66 5.55 5.62 59.7M
2025-03-12 5.62 5.67 5.55 5.56 50.8M
2025-03-11 5.53 5.64 5.51 5.64 53.8M
2025-03-10 5.54 5.55 5.51 5.54 39.1M
2025-03-07 5.66 5.69 5.53 5.54 88.3M
2025-03-06 5.78 5.78 5.66 5.66 70.2M
2025-03-05 5.66 5.79 5.64 5.78 51.1M
2025-03-04 5.61 5.68 5.59 5.67 39.8M
2025-03-03 5.69 5.71 5.58 5.62 52.5M
2025-02-28 5.62 5.71 5.60 5.66 79.1M
2025-02-27 5.54 5.62 5.51 5.61 56.7M
2025-02-26 5.56 5.62 5.51 5.54 56.2M
2025-02-25 5.68 5.70 5.54 5.56 81.4M
2025-02-24 5.76 5.78 5.67 5.68 56.6M
2025-02-21 5.89 5.90 5.74 5.76 83.8M
2025-02-20 5.91 5.93 5.87 5.90 28.0M
2025-02-19 5.94 5.95 5.88 5.90 41.3M
2025-02-18 5.90 5.97 5.88 5.94 47.7M
2025-02-17 5.91 5.91 5.83 5.90 54.3M
2025-02-14 5.96 5.97 5.87 5.91 40.1M
2025-02-13 5.97 5.99 5.92 5.95 40.5M
2025-02-12 5.93 5.98 5.88 5.96 50.0M
2025-02-11 5.85 5.95 5.84 5.94 63.0M
2025-02-10 5.85 5.90 5.82 5.84 44.6M
2025-02-07 5.92 5.95 5.82 5.85 98.3M
2025-02-06 5.97 6.05 5.88 5.93 55.9M
2025-02-05 6.04 6.05 5.96 5.98 44.6M
2025-01-27 5.95 6.06 5.94 6.04 39.4M
2025-01-24 5.92 5.98 5.83 5.95 46.8M
2025-01-23 5.80 5.96 5.79 5.93 64.2M
2025-01-22 6.08 6.11 5.95 5.97 45.4M
2025-01-21 6.06 6.12 6.00 6.08 48.0M
2025-01-20 6.06 6.09 5.97 6.02 41.6M
2025-01-17 6.09 6.13 6.00 6.04 40.8M
2025-01-16 5.99 6.11 5.96 6.09 53.8M
2025-01-15 5.90 6.09 5.90 5.99 60.9M
2025-01-14 5.77 5.93 5.77 5.89 60.7M
2025-01-13 5.95 5.95 5.74 5.79 103.3M
2025-01-10 6.00 6.07 5.86 5.96 66.9M
2025-01-09 5.99 6.08 5.87 6.02 70.6M
2025-01-08 5.84 6.03 5.82 6.02 78.1M
2025-01-07 5.78 5.87 5.70 5.85 59.6M
2025-01-06 5.78 5.82 5.63 5.79 82.9M
2025-01-03 5.94 5.99 5.75 5.78 90.4M
2025-01-02 6.05 6.14 5.90 5.93 94.8M