Insigma

600797
🏛️ china →
11.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.15 11.48 11.10 11.27 43,081.7K
09:35 11.29 11.45 11.29 11.31 17,676.7K
09:40 11.32 11.45 11.29 11.44 12,132.3K
09:45 11.43 11.44 11.39 11.42 14,837.3K
09:50 11.42 11.42 11.31 11.31 7,333.9K
09:55 11.31 11.31 11.21 11.31 5,834.5K
10:00 11.31 11.59 11.24 11.59 37,431.3K
10:05 11.59 11.59 11.55 11.55 29,737.2K
10:10 11.56 11.59 11.56 11.58 15,936.9K
10:15 11.59 11.59 11.57 11.59 9,624.8K
10:20 11.59 11.59 11.58 11.59 2,444.6K
10:25 11.59 11.59 11.59 11.59 522.0K
10:30 11.59 11.59 11.59 11.59 334.0K
10:35 11.59 11.59 11.59 11.59 386.2K
10:40 11.59 11.59 11.59 11.59 333.9K
10:45 11.59 11.59 11.59 11.59 417.9K
10:50 11.59 11.59 11.59 11.59 233.4K
10:55 11.59 11.59 11.59 11.59 302.4K
11:00 11.59 11.59 11.59 11.59 144.6K
11:05 11.59 11.59 11.59 11.59 168.2K
11:10 11.59 11.59 11.59 11.59 256.1K
11:15 11.59 11.59 11.59 11.59 398.8K
11:20 11.59 11.59 11.59 11.59 205.6K
11:25 11.59 11.59 11.59 11.59 117.8K
13:00 11.59 11.59 11.59 11.59 544.2K
13:05 11.59 11.59 11.59 11.59 218.8K
13:10 11.59 11.59 11.59 11.59 118.2K
13:15 11.59 11.59 11.59 11.59 238.2K
13:20 11.59 11.59 11.59 11.59 147.5K
13:25 11.59 11.59 11.59 11.59 76.8K
13:30 11.59 11.59 11.59 11.59 106.9K
13:35 11.59 11.59 11.59 11.59 172.8K
13:40 11.59 11.59 11.59 11.59 119.2K
13:45 11.59 11.59 11.59 11.59 73.4K
13:50 11.59 11.59 11.59 11.59 130.8K
13:55 11.59 11.59 11.59 11.59 112.6K
14:00 11.59 11.59 11.59 11.59 276.1K
14:05 11.59 11.59 11.59 11.59 214.8K
14:10 11.59 11.59 11.59 11.59 71.0K
14:15 11.59 11.59 11.59 11.59 112.4K
14:20 11.59 11.59 11.59 11.59 56.6K
14:25 11.59 11.59 11.59 11.59 110.3K
14:30 11.59 11.59 11.59 11.59 46.8K
14:35 11.59 11.59 11.59 11.59 66.1K
14:40 11.59 11.59 11.59 11.59 86.4K
14:45 11.59 11.59 11.59 11.59 94.3K
14:50 11.59 11.59 11.59 11.59 189.2K
14:55 11.59 11.59 11.59 11.59 193.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.01 12.06 11.34 11.34 140.8M
2025-09-25 12.18 12.58 11.80 12.23 223.4M
2025-09-24 11.71 12.68 11.28 12.18 243.9M
2025-09-23 11.80 12.26 11.60 12.07 298.6M
2025-09-22 11.19 11.59 11.06 11.59 203.5M
2025-09-19 10.74 10.80 10.50 10.54 52.1M
2025-09-18 10.87 11.11 10.63 10.75 92.9M
2025-09-17 10.84 11.16 10.74 10.93 61.6M
2025-09-16 10.88 10.90 10.72 10.90 48.6M
2025-09-15 10.81 11.09 10.68 10.87 70.1M
2025-09-12 11.20 11.41 10.93 10.94 96.2M
2025-09-11 10.86 11.06 10.55 11.03 86.5M
2025-09-10 10.51 10.90 10.50 10.74 82.1M
2025-09-09 10.76 10.76 10.43 10.46 61.1M
2025-09-08 10.68 10.82 10.58 10.76 64.2M
2025-09-05 10.46 10.74 10.35 10.71 64.3M
2025-09-04 10.78 10.95 10.25 10.47 90.1M
2025-09-03 11.16 11.27 10.77 10.77 103.9M
2025-09-02 11.69 11.73 11.09 11.32 192.5M
2025-09-01 11.83 12.35 11.83 11.97 261.4M
2025-08-29 11.45 11.48 11.16 11.23 103.5M
2025-08-28 11.68 11.81 11.14 11.56 198.3M
2025-08-27 12.65 12.78 12.00 12.04 209.0M
2025-08-26 11.95 13.29 11.95 12.73 276.8M
2025-08-25 12.79 13.15 12.17 12.23 336.4M
2025-08-22 11.05 11.95 10.95 11.95 181.3M
2025-08-21 10.97 11.07 10.73 10.86 81.0M
2025-08-20 11.11 11.20 10.69 10.96 101.6M
2025-08-19 11.21 11.43 11.04 11.09 129.0M
2025-08-18 10.80 11.70 10.63 11.43 202.4M
2025-08-15 10.68 10.83 10.50 10.68 151.6M
2025-08-14 10.27 10.84 10.06 10.58 188.7M
2025-08-13 9.91 10.47 9.87 10.28 161.5M
2025-08-12 9.85 10.15 9.76 9.96 77.0M
2025-08-11 9.75 9.93 9.75 9.86 54.3M
2025-08-08 10.33 10.45 9.88 9.89 106.9M
2025-08-07 10.00 10.26 9.83 10.18 130.6M
2025-08-06 9.94 10.05 9.80 9.96 77.4M
2025-08-05 9.81 10.08 9.74 9.96 113.6M
2025-08-04 9.75 10.30 9.65 9.98 177.7M
2025-08-01 9.45 9.45 9.21 9.42 46.6M
2025-07-31 9.41 9.63 9.36 9.39 46.8M
2025-07-30 9.58 9.58 9.34 9.38 50.3M
2025-07-29 9.63 9.69 9.46 9.59 46.9M
2025-07-28 9.87 9.88 9.57 9.71 78.9M
2025-07-25 9.72 9.83 9.63 9.79 78.4M
2025-07-24 9.40 9.86 9.38 9.70 108.5M
2025-07-23 9.38 9.59 9.33 9.39 49.4M
2025-07-22 9.56 9.58 9.36 9.43 58.9M
2025-07-21 9.65 9.70 9.53 9.59 50.5M
2025-07-18 9.70 9.78 9.61 9.67 44.0M
2025-07-17 9.46 9.80 9.44 9.70 77.5M
2025-07-16 9.64 9.77 9.50 9.54 66.0M
2025-07-15 9.48 9.66 9.33 9.62 72.2M
2025-07-14 9.53 9.53 9.36 9.48 41.2M
2025-07-11 9.36 9.62 9.28 9.54 68.0M
2025-07-10 9.44 9.48 9.33 9.39 28.6M
2025-07-09 9.50 9.52 9.41 9.44 37.0M
2025-07-08 9.30 9.56 9.27 9.53 55.7M
2025-07-07 9.26 9.45 9.20 9.31 30.5M
2025-07-04 9.41 9.54 9.31 9.31 47.0M
2025-07-03 9.36 9.47 9.31 9.37 24.6M
2025-07-02 9.50 9.55 9.32 9.36 39.6M
2025-07-01 9.59 9.68 9.42 9.58 54.9M
2025-06-30 9.58 9.58 9.45 9.53 42.7M
2025-06-27 9.43 9.63 9.33 9.48 61.9M
2025-06-26 9.44 9.57 9.32 9.39 53.0M
2025-06-25 9.28 9.49 9.22 9.45 58.6M
2025-06-24 9.04 9.30 9.04 9.27 43.4M
2025-06-23 8.71 9.04 8.70 9.03 34.8M
2025-06-20 9.10 9.15 8.85 8.90 38.3M
2025-06-19 9.27 9.42 9.08 9.10 38.1M
2025-06-18 9.41 9.42 9.25 9.32 36.2M
2025-06-17 9.40 9.65 9.37 9.41 45.5M
2025-06-16 9.09 9.56 9.09 9.43 48.9M
2025-06-13 9.57 9.57 9.25 9.25 48.1M
2025-06-12 9.53 9.74 9.45 9.58 44.6M
2025-06-11 9.61 9.67 9.49 9.54 38.5M
2025-06-10 9.84 9.86 9.41 9.57 66.9M
2025-06-09 9.90 9.92 9.70 9.83 75.0M
2025-06-06 9.80 10.15 9.61 9.84 109.0M
2025-06-05 9.43 9.79 9.43 9.70 97.4M
2025-06-04 9.35 9.49 9.33 9.36 38.9M
2025-06-03 9.30 9.49 9.27 9.33 34.9M
2025-05-30 9.64 9.66 9.39 9.42 45.4M
2025-05-29 9.45 9.85 9.45 9.73 63.2M
2025-05-28 9.60 9.66 9.44 9.46 35.2M
2025-05-27 9.75 9.75 9.54 9.59 35.1M
2025-05-26 9.62 9.83 9.60 9.76 35.6M
2025-05-23 9.98 9.98 9.60 9.63 58.0M
2025-05-22 10.05 10.20 9.98 9.98 39.1M
2025-05-21 10.40 10.40 10.10 10.13 55.5M
2025-05-20 10.15 10.52 10.01 10.43 71.8M
2025-05-19 10.24 10.28 9.92 10.15 55.2M
2025-05-16 10.11 10.56 10.10 10.29 59.0M
2025-05-15 10.90 10.90 10.32 10.33 76.5M
2025-05-14 10.80 11.03 10.66 10.86 86.1M
2025-05-13 10.80 11.15 10.70 10.90 118.2M
2025-05-12 10.68 10.76 10.49 10.68 70.4M
2025-05-09 10.82 10.87 10.45 10.53 79.3M
2025-05-08 10.82 11.02 10.82 10.87 85.5M
2025-05-07 11.30 11.30 10.76 10.96 144.4M
2025-05-06 10.55 11.29 10.55 11.08 167.6M
2025-04-30 10.18 10.80 10.02 10.45 147.3M
2025-04-29 9.90 10.28 9.64 10.10 88.0M
2025-04-28 10.06 10.29 10.01 10.04 78.0M
2025-04-25 10.00 10.28 9.99 10.05 113.5M
2025-04-24 10.05 10.20 9.91 9.97 167.8M
2025-04-23 9.79 10.73 9.75 10.51 260.6M
2025-04-22 10.01 10.18 9.73 9.75 93.8M
2025-04-21 9.50 10.31 9.34 10.08 137.5M
2025-04-18 9.54 9.90 9.47 9.62 88.5M
2025-04-17 9.40 9.85 9.39 9.47 82.4M
2025-04-16 9.93 10.00 9.50 9.67 124.5M
2025-04-15 9.68 10.29 9.50 10.23 177.1M
2025-04-14 9.67 9.79 9.55 9.60 80.9M
2025-04-11 9.25 9.71 9.25 9.48 97.0M
2025-04-10 9.36 9.74 9.30 9.43 126.4M
2025-04-09 8.45 9.47 7.85 9.19 170.9M
2025-04-08 8.97 9.39 8.50 8.71 162.7M
2025-04-07 9.45 9.75 9.44 9.44 35.2M
2025-04-03 10.50 10.92 10.34 10.49 103.8M
2025-04-02 10.79 11.13 10.65 10.73 95.8M
2025-04-01 11.26 11.27 10.80 10.86 152.5M
2025-03-31 10.41 11.65 10.10 11.33 230.6M
2025-03-28 10.60 11.01 10.58 10.62 145.6M
2025-03-27 11.09 11.27 10.62 10.65 167.0M
2025-03-26 10.96 11.58 10.96 11.20 186.0M
2025-03-25 12.20 12.39 11.47 11.47 226.8M
2025-03-24 14.20 14.20 12.74 12.74 327.6M
2025-03-21 13.50 14.90 13.45 14.15 414.6M
2025-03-20 12.76 13.60 12.49 13.60 399.7M
2025-03-19 12.70 13.27 12.30 12.36 344.5M
2025-03-18 12.50 13.20 12.20 13.20 405.8M
2025-03-17 11.12 12.33 11.10 12.00 294.8M
2025-03-14 10.66 11.56 10.45 11.21 187.4M
2025-03-13 11.19 11.32 10.66 11.16 227.8M
2025-03-12 10.68 11.36 10.48 11.06 217.2M
2025-03-11 10.00 10.46 9.92 10.33 113.6M
2025-03-10 10.50 10.58 10.13 10.25 94.7M
2025-03-07 10.92 11.35 10.43 10.53 178.5M
2025-03-06 10.94 11.57 10.78 10.96 229.8M
2025-03-05 10.52 11.05 10.36 10.75 243.1M
2025-03-04 9.26 10.32 9.20 10.32 119.1M
2025-03-03 9.40 9.64 9.15 9.38 89.2M
2025-02-28 9.92 10.16 9.33 9.40 130.3M
2025-02-27 11.00 11.00 9.98 10.17 163.0M
2025-02-26 11.11 11.29 10.55 10.97 182.8M
2025-02-25 10.88 11.67 10.69 11.00 267.7M
2025-02-24 10.29 11.67 10.10 11.67 304.6M
2025-02-21 11.39 11.39 10.60 10.61 382.3M
2025-02-20 9.26 10.35 9.20 10.35 228.4M
2025-02-19 9.05 9.52 8.92 9.41 158.1M
2025-02-18 9.47 9.90 9.20 9.20 173.9M
2025-02-17 9.90 10.52 9.65 10.22 303.3M
2025-02-14 9.30 10.00 8.50 9.65 306.2M
2025-02-13 9.88 9.88 9.41 9.44 380.6M
2025-02-12 8.98 8.98 8.98 8.98 44.7M
2025-02-11 8.40 9.00 8.10 8.16 202.3M
2025-02-10 7.78 8.40 7.61 8.40 125.3M
2025-02-07 7.48 8.09 7.41 7.64 146.3M
2025-02-06 7.42 7.65 7.25 7.50 144.0M
2025-02-05 7.01 7.30 6.98 7.30 56.1M
2025-01-27 6.61 6.89 6.60 6.64 71.2M
2025-01-24 6.20 6.83 6.18 6.66 82.5M
2025-01-23 6.30 6.46 6.21 6.22 28.8M
2025-01-22 6.23 6.29 6.16 6.23 16.6M
2025-01-21 6.30 6.35 6.19 6.29 24.7M
2025-01-20 6.36 6.39 6.18 6.25 29.8M
2025-01-17 6.42 6.42 6.26 6.30 29.6M
2025-01-16 6.39 6.59 6.38 6.45 34.7M
2025-01-15 6.32 6.44 6.28 6.35 33.6M
2025-01-14 6.03 6.33 5.98 6.32 35.3M
2025-01-13 5.90 5.99 5.77 5.95 21.9M
2025-01-10 6.25 6.32 5.93 5.97 31.7M
2025-01-09 6.20 6.36 6.16 6.27 27.5M
2025-01-08 6.20 6.26 6.00 6.22 33.1M
2025-01-07 6.10 6.22 6.06 6.22 26.5M
2025-01-06 6.18 6.25 6.01 6.07 34.4M
2025-01-03 6.72 6.77 6.18 6.24 51.4M
2025-01-02 7.15 7.15 6.66 6.73 51.8M