重庆农村商业银行

3618
🏛️ 香港 →
6.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 4.57 4.69 4.57 4.65 12.1M
2024-12-30 4.50 4.63 4.50 4.61 11.6M
2024-12-27 4.50 4.57 4.44 4.55 17.0M
2024-12-24 4.40 4.50 4.37 4.48 15.1M
2024-12-23 4.25 4.39 4.25 4.39 15.1M
2024-12-20 4.19 4.25 4.18 4.22 13.0M
2024-12-19 4.20 4.24 4.19 4.21 6.9M
2024-12-18 4.19 4.27 4.18 4.24 18.3M
2024-12-17 4.38 4.45 4.34 4.37 14.0M
2024-12-16 4.35 4.43 4.34 4.41 8.7M
2024-12-13 4.41 4.41 4.34 4.36 8.5M
2024-12-12 4.43 4.43 4.37 4.41 12.9M
2024-12-11 4.45 4.46 4.38 4.40 7.6M
2024-12-10 4.57 4.58 4.41 4.44 17.2M
2024-12-09 4.41 4.54 4.40 4.54 13.6M
2024-12-06 4.35 4.46 4.35 4.43 15.4M
2024-12-05 4.35 4.39 4.33 4.39 13.9M
2024-12-04 4.27 4.34 4.22 4.33 11.6M
2024-12-03 4.26 4.28 4.18 4.27 12.3M
2024-12-02 4.28 4.28 4.19 4.26 13.7M
2024-11-29 4.22 4.27 4.22 4.27 8.4M
2024-11-28 4.20 4.23 4.17 4.21 8.7M
2024-11-27 4.16 4.22 4.14 4.19 5.9M
2024-11-26 4.15 4.18 4.10 4.16 6.2M
2024-11-25 4.09 4.16 4.07 4.13 9.9M
2024-11-22 4.17 4.18 4.07 4.09 7.1M
2024-11-21 4.21 4.24 4.15 4.15 4.1M
2024-11-20 4.27 4.27 4.20 4.21 4.6M
2024-11-19 4.23 4.26 4.20 4.25 5.7M
2024-11-18 4.11 4.32 4.11 4.21 29.0M
2024-11-15 4.08 4.14 4.07 4.11 18.3M
2024-11-14 4.11 4.15 4.08 4.10 12.3M
2024-11-13 4.13 4.15 4.08 4.14 9.4M
2024-11-12 4.24 4.25 4.07 4.13 23.8M
2024-11-11 4.32 4.32 4.19 4.21 22.8M
2024-11-08 4.39 4.52 4.30 4.34 13.3M
2024-11-07 4.27 4.38 4.25 4.36 8.7M
2024-11-06 4.34 4.34 4.23 4.27 11.3M
2024-11-05 4.30 4.33 4.26 4.33 14.7M
2024-11-04 4.32 4.33 4.23 4.30 10.3M
2024-11-01 4.23 4.39 4.22 4.32 15.4M
2024-10-31 4.31 4.35 4.18 4.22 15.9M
2024-10-30 4.31 4.34 4.19 4.31 22.1M
2024-10-29 4.32 4.35 4.27 4.27 9.7M
2024-10-28 4.38 4.38 4.31 4.32 11.8M
2024-10-25 4.46 4.47 4.37 4.39 8.6M
2024-10-24 4.41 4.48 4.40 4.46 9.8M
2024-10-23 4.46 4.48 4.40 4.42 11.8M
2024-10-22 4.41 4.49 4.40 4.45 10.9M
2024-10-21 4.56 4.59 4.40 4.41 14.4M
2024-10-18 4.51 4.57 4.43 4.56 17.6M
2024-10-17 4.61 4.65 4.44 4.49 29.1M
2024-10-16 4.32 4.68 4.32 4.65 44.6M
2024-10-15 4.52 4.52 4.33 4.35 21.1M
2024-10-14 4.20 4.62 4.20 4.56 103.3M
2024-10-10 3.98 4.25 3.98 4.17 36.3M
2024-10-09 4.16 4.19 3.88 3.95 21.2M
2024-10-08 4.54 4.54 4.12 4.16 41.8M
2024-10-07 4.37 4.50 4.31 4.48 10.6M
2024-10-04 4.13 4.37 4.07 4.31 11.6M
2024-10-03 4.22 4.22 4.03 4.14 8.4M
2024-10-02 4.03 4.27 4.01 4.16 9.2M
2024-09-30 4.06 4.11 3.95 4.03 33.4M
2024-09-27 4.16 4.23 3.94 4.03 21.4M
2024-09-26 4.00 4.12 3.98 4.11 19.3M
2024-09-25 3.96 4.10 3.95 3.97 21.9M
2024-09-24 3.80 3.94 3.80 3.93 15.9M
2024-09-23 3.73 3.80 3.72 3.78 7.2M
2024-09-20 3.69 3.75 3.68 3.73 9.4M
2024-09-19 3.71 3.72 3.63 3.69 8.8M
2024-09-17 3.69 3.73 3.68 3.68 2.0M
2024-09-16 3.69 3.69 3.61 3.66 2.7M
2024-09-13 3.65 3.69 3.57 3.66 15.2M
2024-09-12 3.57 3.62 3.53 3.61 18.3M
2024-09-11 3.67 3.67 3.55 3.60 14.8M
2024-09-10 3.70 3.72 3.66 3.71 3.9M
2024-09-09 3.80 3.80 3.63 3.69 21.2M
2024-09-05 3.79 3.83 3.78 3.80 10.5M
2024-09-04 3.69 3.80 3.69 3.79 8.6M
2024-09-03 3.90 3.90 3.68 3.72 18.0M
2024-09-02 3.81 3.92 3.77 3.88 6.8M
2024-08-30 3.89 3.99 3.78 3.80 25.5M
2024-08-29 3.97 4.05 3.82 3.89 15.0M
2024-08-28 4.00 4.00 3.88 3.96 7.1M
2024-08-27 3.81 4.00 3.81 3.98 13.0M
2024-08-26 3.86 3.86 3.80 3.83 11.9M
2024-08-23 3.87 3.88 3.83 3.84 4.3M
2024-08-22 3.90 3.90 3.80 3.86 8.6M
2024-08-21 3.93 3.94 3.85 3.87 6.1M
2024-08-20 3.99 4.02 3.91 3.93 4.2M
2024-08-19 3.87 3.99 3.87 3.96 9.2M
2024-08-16 3.90 3.94 3.86 3.88 5.9M
2024-08-15 3.75 3.87 3.74 3.87 7.0M
2024-08-14 3.80 3.80 3.75 3.75 2.1M
2024-08-13 3.77 3.81 3.77 3.79 4.2M
2024-08-12 3.83 3.83 3.73 3.78 11.3M
2024-08-09 3.84 3.84 3.75 3.78 8.2M
2024-08-08 3.85 3.85 3.73 3.79 9.1M
2024-08-07 3.75 3.84 3.75 3.84 8.0M
2024-08-06 3.87 3.92 3.69 3.75 18.6M
2024-08-05 4.08 4.10 3.78 3.84 28.1M
2024-08-02 4.12 4.16 4.06 4.13 16.5M
2024-08-01 4.04 4.13 4.02 4.11 18.7M
2024-07-31 3.99 4.06 3.99 4.05 12.5M
2024-07-30 4.03 4.03 3.95 3.99 8.3M
2024-07-29 3.92 4.03 3.90 4.01 12.5M
2024-07-26 3.92 3.98 3.87 3.89 5.9M
2024-07-25 3.95 4.01 3.89 3.92 9.1M
2024-07-24 3.98 4.04 3.98 4.01 6.3M
2024-07-23 3.89 4.03 3.86 4.01 18.1M
2024-07-22 3.90 3.90 3.79 3.86 10.1M
2024-07-19 4.01 4.02 3.84 3.86 17.7M
2024-07-18 4.01 4.04 3.97 4.01 4.4M
2024-07-17 4.02 4.04 3.97 4.01 11.6M
2024-07-16 4.00 4.05 3.99 4.05 8.8M
2024-07-15 3.97 4.07 3.96 4.04 23.5M
2024-07-12 3.92 3.99 3.92 3.98 9.9M
2024-07-11 3.93 3.94 3.85 3.89 11.3M
2024-07-10 3.91 3.91 3.83 3.88 9.4M
2024-07-09 3.93 3.96 3.88 3.91 11.3M
2024-07-08 3.87 3.96 3.84 3.93 14.2M
2024-07-05 3.99 4.00 3.84 3.87 15.4M
2024-07-04 3.98 4.04 3.97 3.99 10.4M
2024-07-03 3.96 4.00 3.93 3.99 16.6M
2024-07-02 3.86 3.97 3.83 3.96 20.5M
2024-06-28 3.71 3.85 3.71 3.83 9.3M
2024-06-27 3.80 3.83 3.76 3.79 12.7M
2024-06-26 3.76 3.86 3.75 3.79 13.9M
2024-06-25 3.71 3.79 3.69 3.77 19.3M
2024-06-24 3.67 3.71 3.61 3.70 11.6M
2024-06-21 3.69 3.71 3.65 3.67 9.8M
2024-06-20 3.69 3.75 3.66 3.67 10.2M
2024-06-19 3.54 3.68 3.54 3.67 18.1M
2024-06-18 3.51 3.55 3.49 3.53 9.7M
2024-06-17 3.49 3.56 3.48 3.49 9.1M
2024-06-14 3.49 3.56 3.47 3.53 13.9M
2024-06-13 3.47 3.51 3.44 3.47 11.9M
2024-06-12 3.50 3.52 3.42 3.49 13.9M
2024-06-11 3.55 3.55 3.48 3.50 10.2M
2024-06-07 3.50 3.56 3.50 3.55 6.3M
2024-06-06 3.49 3.53 3.45 3.50 12.3M
2024-06-05 3.53 3.60 3.47 3.48 7.8M
2024-06-04 3.56 3.59 3.53 3.56 7.0M
2024-06-03 3.63 3.64 3.55 3.57 9.9M
2024-05-31 3.53 3.67 3.53 3.60 29.3M
2024-05-30 3.49 3.57 3.48 3.51 23.0M
2024-05-29 3.84 3.86 3.72 3.77 24.6M
2024-05-28 3.84 3.87 3.84 3.84 10.9M
2024-05-27 3.85 3.86 3.81 3.84 13.9M
2024-05-24 3.86 3.89 3.81 3.83 13.6M
2024-05-23 3.89 3.89 3.82 3.86 20.2M
2024-05-22 3.85 3.91 3.81 3.88 15.1M
2024-05-21 3.77 3.86 3.76 3.84 17.0M
2024-05-20 3.78 3.81 3.77 3.79 9.9M
2024-05-17 3.79 3.80 3.73 3.78 9.6M
2024-05-16 3.66 3.80 3.64 3.77 28.8M
2024-05-14 3.72 3.72 3.63 3.66 11.7M
2024-05-13 3.57 3.70 3.57 3.69 21.8M
2024-05-10 3.43 3.60 3.43 3.58 38.3M
2024-05-09 3.40 3.44 3.39 3.42 9.9M
2024-05-08 3.37 3.42 3.36 3.40 17.3M
2024-05-07 3.35 3.38 3.35 3.36 9.0M
2024-05-06 3.34 3.37 3.33 3.35 11.8M
2024-05-03 3.33 3.35 3.30 3.30 3.1M
2024-05-02 3.36 3.37 3.31 3.31 1.7M
2024-04-30 3.32 3.38 3.30 3.36 13.9M
2024-04-29 3.24 3.33 3.19 3.32 28.7M
2024-04-26 3.36 3.37 3.28 3.29 21.2M
2024-04-25 3.36 3.38 3.34 3.35 9.0M
2024-04-24 3.34 3.36 3.32 3.34 9.2M
2024-04-23 3.34 3.36 3.33 3.34 5.3M
2024-04-22 3.35 3.40 3.33 3.34 11.9M
2024-04-19 3.35 3.35 3.33 3.35 4.8M
2024-04-18 3.30 3.36 3.29 3.33 10.2M
2024-04-17 3.27 3.30 3.27 3.29 2.6M
2024-04-16 3.30 3.32 3.26 3.27 6.2M
2024-04-15 3.27 3.32 3.27 3.30 6.5M
2024-04-12 3.30 3.32 3.28 3.28 7.2M
2024-04-11 3.29 3.33 3.27 3.31 9.9M
2024-04-10 3.34 3.35 3.30 3.31 11.8M
2024-04-09 3.34 3.36 3.33 3.33 6.3M
2024-04-08 3.30 3.35 3.30 3.34 8.6M
2024-04-05 3.32 3.34 3.25 3.25 2.9M
2024-04-03 3.33 3.35 3.32 3.34 4.4M
2024-04-02 3.25 3.35 3.25 3.34 20.4M
2024-03-28 3.31 3.31 3.21 3.24 11.4M
2024-03-27 3.30 3.33 3.30 3.30 6.5M
2024-03-26 3.28 3.32 3.27 3.29 6.5M
2024-03-25 3.24 3.29 3.23 3.27 5.9M
2024-03-22 3.27 3.28 3.23 3.25 3.7M
2024-03-21 3.25 3.28 3.25 3.27 6.2M
2024-03-20 3.23 3.26 3.22 3.24 4.6M
2024-03-19 3.25 3.26 3.22 3.22 7.8M
2024-03-18 3.24 3.28 3.24 3.25 11.1M
2024-03-15 3.24 3.26 3.22 3.25 31.6M
2024-03-14 3.25 3.28 3.24 3.25 4.6M
2024-03-13 3.26 3.27 3.23 3.25 7.4M
2024-03-12 3.29 3.29 3.24 3.26 14.6M
2024-03-11 3.28 3.30 3.27 3.28 7.5M
2024-03-08 3.24 3.29 3.24 3.27 9.3M
2024-03-07 3.20 3.25 3.20 3.23 11.6M
2024-03-06 3.17 3.22 3.17 3.20 9.6M
2024-03-05 3.18 3.22 3.17 3.17 8.4M
2024-03-04 3.18 3.20 3.17 3.17 8.4M
2024-03-01 3.17 3.20 3.16 3.20 7.9M
2024-02-29 3.15 3.20 3.15 3.16 7.2M
2024-02-28 3.21 3.21 3.15 3.16 6.5M
2024-02-27 3.19 3.21 3.17 3.20 7.2M
2024-02-26 3.23 3.25 3.19 3.20 10.1M
2024-02-23 3.20 3.26 3.20 3.25 12.3M
2024-02-22 3.17 3.20 3.15 3.20 6.7M
2024-02-21 3.14 3.21 3.14 3.17 15.2M
2024-02-20 3.11 3.15 3.10 3.14 5.8M
2024-02-19 3.06 3.12 3.06 3.12 9.7M
2024-02-16 2.99 3.06 2.99 3.06 2.6M
2024-02-15 2.98 2.99 2.95 2.97 3.1M
2024-02-14 3.02 3.02 2.96 3.00 2.2M
2024-02-09 3.06 3.06 2.99 3.04 1.0M
2024-02-08 3.08 3.10 3.06 3.06 5.3M
2024-02-07 3.10 3.12 3.06 3.08 8.0M
2024-02-06 3.04 3.10 3.04 3.09 19.2M
2024-02-05 3.04 3.06 3.01 3.04 10.4M
2024-02-02 3.04 3.06 3.01 3.04 6.9M
2024-02-01 3.03 3.06 3.02 3.04 4.3M
2024-01-31 3.04 3.06 3.02 3.04 6.9M
2024-01-30 3.05 3.08 3.04 3.05 12.0M
2024-01-29 3.05 3.09 3.05 3.06 9.6M
2024-01-26 3.04 3.06 3.02 3.03 8.5M
2024-01-25 2.98 3.04 2.96 3.03 8.8M
2024-01-24 2.90 2.99 2.90 2.97 10.2M
2024-01-23 2.86 2.90 2.84 2.88 6.0M
2024-01-22 2.89 2.91 2.83 2.84 12.6M
2024-01-19 2.92 2.94 2.87 2.88 13.2M
2024-01-18 2.92 2.93 2.89 2.91 7.4M
2024-01-17 3.00 3.00 2.87 2.90 17.5M
2024-01-16 3.00 3.04 2.98 3.00 5.8M
2024-01-15 3.00 3.03 3.00 3.01 2.2M
2024-01-12 3.01 3.03 3.00 3.00 2.1M
2024-01-11 2.98 3.02 2.98 3.00 2.5M
2024-01-10 3.00 3.02 2.96 2.98 4.3M
2024-01-09 3.02 3.02 2.99 3.00 5.8M
2024-01-08 3.06 3.06 3.00 3.02 5.5M
2024-01-05 3.02 3.08 3.02 3.05 11.6M
2024-01-04 3.04 3.04 3.01 3.03 3.8M
2024-01-03 3.03 3.04 3.01 3.03 3.1M
2024-01-02 3.03 3.05 2.99 3.04 7.7M