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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.41 6.60 6.41 6.56 11.9M
2023-12-28 6.36 6.48 6.26 6.43 11.2M
2023-12-27 6.27 6.40 6.26 6.35 9.4M
2023-12-26 6.39 6.39 6.20 6.24 9.3M
2023-12-25 6.50 6.59 6.35 6.38 10.7M
2023-12-22 6.67 6.71 6.43 6.51 16.3M
2023-12-21 6.64 6.75 6.55 6.69 13.4M
2023-12-20 6.82 6.82 6.64 6.65 12.5M
2023-12-19 6.75 6.87 6.69 6.82 10.3M
2023-12-18 6.88 6.92 6.72 6.76 13.9M
2023-12-15 6.94 6.97 6.82 6.88 15.8M
2023-12-14 6.96 7.10 6.93 6.94 16.0M
2023-12-13 6.99 7.10 6.96 6.97 17.3M
2023-12-12 6.96 7.07 6.94 7.02 20.7M
2023-12-11 6.80 6.98 6.78 6.97 22.3M
2023-12-08 6.91 7.00 6.86 6.86 17.7M
2023-12-07 6.74 6.98 6.72 6.92 24.2M
2023-12-06 6.65 6.81 6.57 6.75 14.9M
2023-12-05 6.94 6.95 6.64 6.66 21.7M
2023-12-04 6.97 7.01 6.91 6.92 19.6M
2023-12-01 6.72 6.95 6.68 6.93 26.2M
2023-11-30 6.74 6.80 6.63 6.72 17.6M
2023-11-29 6.83 6.88 6.70 6.76 18.1M
2023-11-28 6.84 6.92 6.73 6.83 18.5M
2023-11-27 6.70 6.93 6.67 6.83 27.4M
2023-11-24 6.88 6.98 6.73 6.76 32.7M
2023-11-23 6.90 6.98 6.73 6.94 65.0M
2023-11-22 6.82 7.35 6.81 7.19 50.0M
2023-11-21 6.97 6.98 6.84 6.86 13.4M
2023-11-20 6.89 6.98 6.86 6.95 14.1M
2023-11-17 6.93 6.93 6.82 6.86 10.9M
2023-11-16 6.83 6.96 6.83 6.87 15.2M
2023-11-15 6.93 6.99 6.85 6.87 17.1M
2023-11-14 6.80 6.90 6.75 6.90 19.1M
2023-11-13 6.71 6.81 6.70 6.77 14.0M
2023-11-10 6.66 6.69 6.60 6.66 12.9M
2023-11-09 6.70 6.79 6.63 6.72 17.7M
2023-11-08 6.70 6.79 6.65 6.70 20.0M
2023-11-07 6.66 6.74 6.62 6.69 18.7M
2023-11-06 6.55 6.69 6.52 6.66 20.5M
2023-11-03 6.50 6.61 6.40 6.55 32.6M
2023-11-02 6.40 6.90 6.38 6.50 38.2M
2023-11-01 6.39 6.48 6.36 6.40 9.8M
2023-10-31 6.48 6.50 6.35 6.40 13.4M
2023-10-30 6.20 6.47 6.14 6.45 22.0M
2023-10-27 6.25 6.26 6.09 6.18 15.8M
2023-10-26 6.19 6.33 6.13 6.28 11.9M
2023-10-25 6.03 6.33 5.98 6.22 18.4M
2023-10-24 5.90 6.04 5.83 5.97 11.2M
2023-10-23 6.03 6.04 5.84 5.87 12.8M
2023-10-20 6.29 6.33 6.04 6.06 18.0M
2023-10-19 6.40 6.57 6.27 6.28 19.9M
2023-10-18 6.48 6.54 6.25 6.44 19.9M
2023-10-17 6.49 6.53 6.41 6.48 9.5M
2023-10-16 6.46 6.57 6.39 6.46 13.0M
2023-10-13 6.59 6.59 6.47 6.49 10.4M
2023-10-12 6.66 6.66 6.58 6.61 12.3M
2023-10-11 6.51 6.68 6.47 6.60 15.3M
2023-10-10 6.36 6.57 6.36 6.53 17.3M
2023-10-09 6.40 6.42 6.32 6.36 10.0M
2023-09-28 6.37 6.47 6.34 6.41 11.4M
2023-09-27 6.40 6.44 6.31 6.34 12.6M
2023-09-26 6.46 6.53 6.41 6.44 8.0M
2023-09-25 6.59 6.61 6.43 6.46 11.9M
2023-09-22 6.43 6.60 6.37 6.60 13.3M
2023-09-21 6.36 6.57 6.33 6.46 14.2M
2023-09-20 6.39 6.46 6.36 6.39 7.9M
2023-09-19 6.52 6.54 6.34 6.37 10.6M
2023-09-18 6.52 6.61 6.50 6.54 7.4M
2023-09-15 6.60 6.63 6.54 6.56 9.3M
2023-09-14 6.62 6.72 6.53 6.58 10.9M
2023-09-13 6.78 6.81 6.56 6.61 15.4M
2023-09-12 6.92 6.92 6.78 6.82 11.6M
2023-09-11 6.80 6.92 6.72 6.87 15.5M
2023-09-08 6.68 6.80 6.61 6.76 11.1M
2023-09-07 6.77 6.82 6.70 6.70 10.6M
2023-09-06 6.69 6.80 6.59 6.77 11.9M
2023-09-05 6.72 6.77 6.68 6.72 10.4M
2023-09-04 6.58 6.74 6.57 6.74 14.3M
2023-09-01 6.62 6.66 6.54 6.58 9.3M
2023-08-31 6.64 6.67 6.57 6.64 12.1M
2023-08-30 6.51 6.69 6.49 6.64 16.6M
2023-08-29 6.29 6.55 6.27 6.51 15.1M
2023-08-28 6.53 6.59 6.26 6.28 22.1M
2023-08-25 6.47 6.47 6.16 6.21 19.3M
2023-08-24 6.69 6.71 6.48 6.50 15.9M
2023-08-23 6.67 6.73 6.60 6.63 13.5M
2023-08-22 6.58 6.73 6.53 6.72 18.4M
2023-08-21 6.47 6.66 6.43 6.49 14.3M
2023-08-18 6.74 6.77 6.47 6.47 20.0M
2023-08-17 6.62 6.76 6.53 6.75 12.9M
2023-08-16 6.73 6.82 6.61 6.65 14.1M
2023-08-15 6.88 6.92 6.73 6.81 10.9M
2023-08-14 6.73 6.95 6.70 6.93 14.1M
2023-08-11 6.95 6.98 6.78 6.79 13.4M
2023-08-10 6.96 6.99 6.87 6.92 11.6M
2023-08-09 7.04 7.13 6.93 6.96 16.6M
2023-08-08 7.04 7.16 7.01 7.03 21.3M
2023-08-07 7.02 7.08 6.99 7.03 18.6M
2023-08-04 6.78 7.07 6.78 7.03 38.7M
2023-08-03 6.75 6.82 6.73 6.77 10.8M
2023-08-02 6.75 6.81 6.72 6.79 13.7M
2023-08-01 6.74 6.79 6.70 6.77 14.3M
2023-07-31 6.66 6.77 6.64 6.74 15.2M
2023-07-28 6.61 6.76 6.56 6.71 16.7M
2023-07-27 6.67 6.72 6.63 6.63 11.9M
2023-07-26 6.79 6.80 6.67 6.68 12.7M
2023-07-25 6.70 6.81 6.68 6.80 16.1M
2023-07-24 6.55 6.75 6.54 6.65 13.1M
2023-07-21 6.60 6.66 6.53 6.58 12.4M
2023-07-20 6.79 6.81 6.60 6.60 28.9M
2023-07-19 6.97 7.13 6.79 6.83 30.3M
2023-07-18 6.88 6.89 6.77 6.77 13.0M
2023-07-17 6.82 6.91 6.78 6.87 15.4M
2023-07-14 6.76 6.97 6.76 6.90 20.3M
2023-07-13 6.71 6.80 6.63 6.79 15.7M
2023-07-12 6.84 6.87 6.66 6.68 21.0M
2023-07-11 6.81 6.89 6.80 6.86 13.6M
2023-07-10 6.90 6.92 6.78 6.84 15.2M
2023-07-07 7.06 7.06 6.77 6.93 28.5M
2023-07-06 7.06 7.27 7.04 7.05 35.3M
2023-07-05 7.12 7.24 6.99 7.00 27.8M
2023-07-04 7.08 7.15 7.03 7.12 20.7M
2023-07-03 7.15 7.33 6.97 7.13 31.4M
2023-06-30 6.99 7.19 6.97 7.14 23.2M
2023-06-29 6.95 7.09 6.87 7.04 20.3M
2023-06-28 7.19 7.19 6.74 6.98 32.2M
2023-06-27 7.18 7.27 7.06 7.19 23.8M
2023-06-26 7.47 7.54 7.07 7.13 33.2M
2023-06-21 7.76 7.78 7.52 7.55 34.6M
2023-06-20 7.80 7.94 7.75 7.83 35.4M
2023-06-19 7.96 7.96 7.83 7.85 43.4M
2023-06-16 7.72 8.03 7.57 7.89 53.4M
2023-06-15 7.88 8.11 7.67 7.69 48.9M
2023-06-14 7.80 7.92 7.67 7.78 57.1M
2023-06-13 7.46 7.98 7.36 7.90 76.6M
2023-06-12 7.46 7.57 7.38 7.47 31.2M
2023-06-09 7.29 7.46 7.21 7.45 34.1M
2023-06-08 7.36 7.36 7.12 7.25 22.6M
2023-06-07 7.15 7.43 7.15 7.36 28.2M
2023-06-06 7.39 7.46 7.13 7.18 35.4M
2023-06-05 7.38 7.45 7.36 7.39 24.6M
2023-06-02 7.41 7.49 7.35 7.38 38.2M
2023-06-01 7.29 7.55 7.21 7.41 54.6M
2023-05-31 7.33 7.49 7.27 7.33 57.4M
2023-05-30 7.01 7.33 6.90 7.29 82.4M
2023-05-29 6.62 7.19 6.60 7.18 108.2M
2023-05-26 6.39 6.57 6.35 6.54 27.8M
2023-05-25 6.37 6.49 6.26 6.39 25.3M
2023-05-24 6.37 6.48 6.34 6.37 25.0M
2023-05-23 6.66 6.67 6.44 6.44 29.4M
2023-05-22 6.86 6.86 6.61 6.66 25.4M
2023-05-19 6.91 6.97 6.80 6.81 20.6M
2023-05-18 6.71 6.95 6.60 6.91 39.4M
2023-05-17 6.84 7.00 6.75 6.91 27.3M
2023-05-16 7.26 7.27 6.83 6.87 45.6M
2023-05-15 7.55 7.59 7.06 7.28 42.1M
2023-05-12 7.86 7.94 7.53 7.53 49.1M
2023-05-11 7.92 8.11 7.83 7.86 62.3M
2023-05-10 8.05 8.26 7.78 7.89 101.6M
2023-05-09 7.90 8.50 7.85 8.05 164.3M
2023-05-08 7.39 7.82 7.32 7.73 70.9M
2023-05-05 7.25 7.48 7.18 7.39 44.5M
2023-05-04 7.24 7.44 7.10 7.26 48.3M
2023-04-28 6.98 7.52 6.83 7.39 60.6M
2023-04-27 7.17 7.35 7.02 7.10 35.6M
2023-04-26 7.52 7.64 7.08 7.22 59.0M
2023-04-25 7.55 7.90 7.45 7.68 52.2M
2023-04-24 7.51 7.67 7.43 7.50 35.8M
2023-04-21 8.12 8.13 7.49 7.52 62.6M
2023-04-20 7.87 8.19 7.87 8.16 50.8M
2023-04-19 7.85 8.04 7.84 7.87 29.8M
2023-04-18 7.93 7.96 7.70 7.85 30.5M
2023-04-17 8.07 8.07 7.82 7.92 30.7M
2023-04-14 8.12 8.25 7.90 8.10 38.6M
2023-04-13 8.20 8.33 8.08 8.12 49.8M
2023-04-12 8.02 8.33 8.00 8.25 49.6M
2023-04-11 7.84 8.08 7.77 7.98 38.7M
2023-04-10 8.26 8.48 7.80 7.84 64.8M
2023-04-07 8.04 8.33 7.91 8.26 63.3M
2023-04-06 7.95 8.13 7.85 8.05 60.1M
2023-04-04 8.40 8.50 8.10 8.23 83.4M
2023-04-03 7.99 8.40 7.91 8.30 91.1M
2023-03-31 7.93 8.16 7.78 8.14 56.2M
2023-03-30 8.10 8.30 7.86 7.91 65.1M
2023-03-29 8.26 8.40 8.00 8.15 79.0M
2023-03-28 8.56 8.58 8.20 8.29 101.0M
2023-03-27 8.33 8.98 8.17 8.72 151.6M
2023-03-24 7.82 8.22 7.77 8.17 95.3M
2023-03-23 7.84 7.91 7.70 7.88 67.9M
2023-03-22 7.62 8.02 7.53 7.95 92.1M
2023-03-21 7.62 7.69 7.35 7.60 69.4M
2023-03-20 7.99 8.23 7.50 7.57 124.7M
2023-03-17 7.23 7.58 7.20 7.48 65.3M
2023-03-16 7.11 7.20 7.00 7.09 21.5M
2023-03-15 7.33 7.38 7.17 7.19 20.7M
2023-03-14 7.28 7.33 7.14 7.27 25.9M
2023-03-13 7.17 7.35 7.06 7.34 29.8M
2023-03-10 7.10 7.30 7.07 7.19 30.2M
2023-03-09 7.19 7.21 7.02 7.16 18.5M
2023-03-08 7.01 7.18 7.00 7.17 24.5M
2023-03-07 7.17 7.25 6.97 6.98 25.6M
2023-03-06 7.28 7.29 7.14 7.17 26.5M
2023-03-03 7.30 7.36 7.16 7.31 26.7M
2023-03-02 7.38 7.42 7.29 7.39 33.3M
2023-03-01 7.20 7.43 7.15 7.39 49.6M
2023-02-28 7.15 7.29 7.10 7.22 36.9M
2023-02-27 7.12 7.27 7.00 7.01 31.0M
2023-02-24 7.07 7.26 7.06 7.21 29.0M
2023-02-23 7.23 7.23 7.03 7.07 24.6M
2023-02-22 7.07 7.30 6.99 7.22 31.9M
2023-02-21 7.11 7.30 7.09 7.17 36.5M
2023-02-20 7.09 7.13 6.99 7.12 30.8M
2023-02-17 7.12 7.25 6.90 6.97 55.5M
2023-02-16 7.40 7.47 7.08 7.12 87.5M
2023-02-15 7.20 7.69 7.17 7.63 93.7M
2023-02-14 7.15 7.38 7.06 7.20 48.1M
2023-02-13 6.98 7.16 6.93 7.16 32.1M
2023-02-10 7.08 7.16 6.92 6.98 31.8M
2023-02-09 6.85 7.17 6.84 7.10 31.3M
2023-02-08 7.00 7.04 6.85 6.91 28.0M
2023-02-07 6.95 7.15 6.85 7.07 38.8M
2023-02-06 6.90 7.10 6.80 7.01 41.4M
2023-02-03 6.73 6.87 6.72 6.86 22.3M
2023-02-02 6.80 6.88 6.74 6.76 23.3M
2023-02-01 6.60 6.80 6.59 6.79 20.0M
2023-01-31 6.64 6.68 6.58 6.61 14.4M
2023-01-30 6.59 6.74 6.56 6.67 29.7M
2023-01-20 6.47 6.56 6.41 6.51 19.8M
2023-01-19 6.30 6.45 6.29 6.41 13.0M
2023-01-18 6.24 6.36 6.18 6.33 14.3M
2023-01-17 6.24 6.34 6.19 6.22 9.0M
2023-01-16 6.18 6.30 6.16 6.25 11.3M
2023-01-13 6.12 6.17 6.06 6.15 8.9M
2023-01-12 6.14 6.18 6.06 6.14 8.6M
2023-01-11 6.20 6.23 6.09 6.10 9.8M
2023-01-10 6.16 6.23 6.11 6.16 8.2M
2023-01-09 6.19 6.30 6.17 6.18 11.5M
2023-01-06 6.29 6.30 6.15 6.16 12.4M
2023-01-05 6.28 6.35 6.22 6.26 19.4M
2023-01-04 6.10 6.25 6.07 6.25 21.9M
2023-01-03 5.85 6.11 5.82 6.11 17.2M