Inspur Software

600756
🏛️ china →
15.35
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
2021-12-31 13.06 13.17 13.02 13.11 3.6M
2021-12-30 12.86 13.12 12.77 13.11 4.1M
2021-12-29 12.96 12.99 12.80 12.86 1.9M
2021-12-28 12.83 13.00 12.80 12.99 2.4M
2021-12-27 12.84 12.89 12.64 12.81 2.5M
2021-12-24 13.06 13.17 12.86 12.87 3.0M
2021-12-23 13.21 13.24 13.02 13.04 3.4M
2021-12-22 13.11 13.27 13.03 13.21 5.3M
2021-12-21 12.84 13.23 12.82 13.11 4.7M
2021-12-20 12.89 13.03 12.81 12.84 2.8M
2021-12-17 13.19 13.24 12.91 12.94 3.5M
2021-12-16 12.97 13.25 12.95 13.10 3.5M
2021-12-15 13.00 13.15 12.94 12.97 3.6M
2021-12-14 12.78 13.05 12.75 13.05 4.2M
2021-12-13 12.81 12.95 12.79 12.81 2.7M
2021-12-10 12.88 13.02 12.81 12.86 2.1M
2021-12-09 12.86 13.13 12.83 12.96 3.8M
2021-12-08 12.76 13.05 12.68 12.96 4.1M
2021-12-07 12.80 12.84 12.59 12.70 2.5M
2021-12-06 12.93 12.93 12.70 12.72 3.3M
2021-12-03 13.23 13.26 12.92 12.94 3.6M
2021-12-02 13.06 13.20 12.88 12.92 5.3M
2021-12-01 12.80 13.18 12.78 13.12 8.2M
2021-11-30 12.52 13.02 12.45 12.84 6.6M
2021-11-29 12.45 12.51 12.37 12.46 2.1M
2021-11-26 12.61 12.70 12.43 12.58 2.6M
2021-11-25 12.63 12.76 12.56 12.67 2.6M
2021-11-24 12.61 12.70 12.53 12.59 2.5M
2021-11-23 12.66 12.74 12.51 12.74 2.3M
2021-11-22 12.61 12.71 12.60 12.64 2.0M
2021-11-19 12.48 12.65 12.45 12.61 2.0M
2021-11-18 12.89 13.06 12.50 12.52 4.2M
2021-11-17 12.67 12.84 12.55 12.74 3.2M
2021-11-16 12.75 13.08 12.67 12.72 6.0M
2021-11-15 12.77 12.82 12.59 12.70 3.3M
2021-11-12 12.47 12.74 12.46 12.70 2.8M
2021-11-11 12.42 12.58 12.40 12.52 2.3M
2021-11-10 12.30 12.59 12.30 12.47 2.7M
2021-11-09 12.30 12.42 12.24 12.39 2.1M
2021-11-08 12.45 12.46 12.31 12.34 1.7M
2021-11-05 12.30 12.49 12.23 12.42 3.3M
2021-11-04 12.19 12.32 12.15 12.25 2.0M
2021-11-03 12.24 12.39 12.16 12.20 2.6M
2021-11-02 12.14 12.28 11.93 12.01 2.4M
2021-11-01 12.09 12.27 12.05 12.14 2.0M
2021-10-29 11.83 12.15 11.83 12.10 1.6M
2021-10-28 12.10 12.19 11.99 11.99 2.3M
2021-10-27 12.60 12.63 12.04 12.11 4.6M
2021-10-26 12.75 12.75 12.59 12.60 2.2M
2021-10-25 12.75 12.78 12.60 12.69 2.6M
2021-10-22 12.65 13.08 12.58 12.85 4.2M
2021-10-21 12.60 12.77 12.59 12.65 2.0M
2021-10-20 12.80 12.95 12.71 12.71 3.0M
2021-10-19 12.63 12.69 12.56 12.63 1.8M
2021-10-18 12.69 12.74 12.55 12.63 1.6M
2021-10-15 12.66 12.85 12.65 12.68 2.7M
2021-10-14 12.70 12.70 12.60 12.63 1.5M
2021-10-13 12.60 12.71 12.53 12.70 1.5M
2021-10-12 12.85 12.85 12.54 12.58 3.1M
2021-10-11 12.84 12.92 12.77 12.86 2.1M
2021-10-08 12.74 12.88 12.64 12.88 3.0M
2021-09-30 12.68 12.74 12.59 12.63 2.5M
2021-09-29 12.78 12.85 12.58 12.59 2.3M
2021-09-28 12.76 12.88 12.72 12.81 1.9M
2021-09-27 13.13 13.25 12.72 12.77 4.2M
2021-09-24 13.27 13.48 13.06 13.09 3.3M
2021-09-23 13.01 13.27 13.01 13.18 2.8M
2021-09-22 13.32 13.39 12.99 13.06 5.3M
2021-09-17 13.73 13.80 13.30 13.45 5.7M
2021-09-16 13.43 13.84 13.36 13.72 10.5M
2021-09-15 13.49 13.53 13.25 13.40 3.6M
2021-09-14 13.40 13.76 13.35 13.48 7.9M
2021-09-13 13.38 13.48 13.20 13.40 4.2M
2021-09-10 13.41 13.50 13.28 13.37 5.0M
2021-09-09 13.57 13.57 13.38 13.48 5.8M
2021-09-08 13.45 13.77 13.42 13.66 7.5M
2021-09-07 13.44 13.55 13.37 13.45 6.3M
2021-09-06 13.21 13.57 13.12 13.50 7.9M
2021-09-03 13.13 13.44 13.13 13.25 8.2M
2021-09-02 13.19 13.47 13.18 13.36 9.8M
2021-09-01 14.07 14.17 13.25 13.35 18.9M
2021-08-31 14.45 14.45 13.78 13.79 18.5M
2021-08-30 13.39 14.28 13.38 14.28 32.5M
2021-08-27 12.55 13.36 12.51 12.98 6.5M
2021-08-26 12.71 12.80 12.59 12.59 2.6M
2021-08-25 12.77 12.81 12.67 12.79 2.4M
2021-08-24 12.76 12.80 12.66 12.75 2.0M
2021-08-23 12.58 12.82 12.52 12.76 2.6M
2021-08-20 12.62 12.68 12.48 12.58 2.1M
2021-08-19 12.68 12.76 12.60 12.62 1.9M
2021-08-18 12.60 12.68 12.52 12.67 2.1M
2021-08-17 12.88 12.94 12.60 12.61 3.4M
2021-08-16 12.92 12.98 12.82 12.82 2.3M
2021-08-13 13.07 13.10 12.89 12.93 4.0M
2021-08-12 13.11 13.29 13.04 13.16 3.8M
2021-08-11 13.08 13.18 13.02 13.07 3.2M
2021-08-10 13.13 13.17 12.99 13.10 3.5M
2021-08-09 13.02 13.25 12.95 13.13 4.0M
2021-08-06 12.77 13.33 12.70 13.17 6.1M
2021-08-05 13.00 13.02 12.70 12.77 3.7M
2021-08-04 13.00 13.17 12.98 13.06 3.2M
2021-08-03 13.11 13.36 13.01 13.11 4.1M
2021-08-02 12.89 13.18 12.76 13.11 3.5M
2021-07-30 12.70 13.04 12.70 12.94 2.5M
2021-07-29 12.80 12.87 12.67 12.80 2.9M
2021-07-28 13.00 13.10 12.40 12.61 4.5M
2021-07-27 13.09 13.45 12.93 13.08 5.6M
2021-07-26 13.28 13.42 12.88 13.03 4.5M
2021-07-23 13.60 13.61 13.31 13.31 4.2M
2021-07-22 13.80 13.80 13.59 13.61 4.5M
2021-07-21 13.55 14.00 13.51 13.86 5.9M
2021-07-20 13.48 13.59 13.38 13.57 3.3M
2021-07-19 13.75 13.78 13.37 13.62 5.3M
2021-07-16 14.12 14.14 13.74 13.88 8.2M
2021-07-15 14.09 14.43 13.81 14.27 12.5M
2021-07-14 13.70 14.50 13.52 14.05 9.9M
2021-07-13 13.62 14.04 13.55 13.72 7.3M
2021-07-12 13.35 13.64 13.31 13.58 5.4M
2021-07-09 13.33 13.44 13.26 13.34 4.0M
2021-07-08 13.14 13.65 13.11 13.49 6.7M
2021-07-07 13.12 13.25 13.06 13.18 2.8M
2021-07-06 13.14 13.35 13.11 13.26 2.6M
2021-07-05 12.98 13.23 12.98 13.20 2.5M
2021-07-02 13.05 13.16 12.91 12.98 3.5M
2021-07-01 13.41 13.49 12.99 13.01 4.1M
2021-06-30 13.36 13.54 13.28 13.46 2.5M
2021-06-29 13.62 13.78 13.35 13.36 4.2M
2021-06-28 13.43 13.62 13.42 13.59 3.2M
2021-06-25 13.48 13.65 13.28 13.51 3.9M
2021-06-24 13.75 13.91 13.44 13.45 5.3M
2021-06-23 13.71 14.02 13.55 13.84 6.1M
2021-06-22 14.13 14.13 13.76 13.80 5.0M
2021-06-21 13.80 14.29 13.78 14.05 6.5M
2021-06-18 14.15 14.19 13.85 13.90 5.8M
2021-06-17 13.75 14.28 13.70 14.21 8.3M
2021-06-16 13.93 14.17 13.70 13.90 7.0M
2021-06-15 14.38 14.38 13.82 14.00 8.8M
2021-06-11 14.66 14.97 14.33 14.43 15.1M
2021-06-10 13.95 15.14 13.86 14.85 21.4M
2021-06-09 13.90 14.12 13.73 13.95 10.2M
2021-06-08 13.61 14.89 13.38 14.04 18.0M
2021-06-07 13.00 13.63 12.95 13.61 12.5M
2021-06-04 13.01 13.19 12.92 13.00 3.0M
2021-06-03 13.08 13.35 13.03 13.06 3.6M
2021-06-02 13.39 13.43 12.98 13.08 4.9M
2021-06-01 13.15 13.40 13.06 13.37 5.9M
2021-05-31 13.03 13.36 13.03 13.15 4.3M
2021-05-28 13.09 13.14 12.91 13.03 3.4M
2021-05-27 13.05 13.20 12.99 13.11 3.8M
2021-05-26 13.14 13.42 13.03 13.04 5.7M
2021-05-25 13.00 13.29 12.93 13.12 7.5M
2021-05-24 12.41 13.50 12.37 13.19 10.5M
2021-05-21 12.58 12.64 12.41 12.45 1.4M
2021-05-20 12.60 12.67 12.48 12.53 2.1M
2021-05-19 12.71 12.83 12.60 12.68 2.3M
2021-05-18 12.60 13.03 12.50 12.79 3.8M
2021-05-17 12.65 12.86 12.62 12.67 2.3M
2021-05-14 12.62 12.78 12.55 12.71 2.1M
2021-05-13 12.64 12.98 12.55 12.62 3.5M
2021-05-12 12.50 12.69 12.44 12.66 2.1M
2021-05-11 12.28 12.59 12.24 12.59 2.5M
2021-05-10 12.34 12.42 12.21 12.28 2.0M
2021-05-07 12.28 12.40 12.14 12.28 1.6M
2021-05-06 12.20 12.31 12.17 12.21 1.3M
2021-04-30 12.34 12.39 12.13 12.15 2.4M
2021-04-29 12.38 12.58 12.34 12.45 1.7M
2021-04-28 12.39 12.40 12.31 12.39 1.4M
2021-04-27 12.62 12.64 12.30 12.39 2.3M
2021-04-26 12.60 12.72 12.56 12.60 1.8M
2021-04-23 12.80 12.81 12.60 12.63 2.1M
2021-04-22 12.82 12.91 12.79 12.83 1.4M
2021-04-21 12.95 12.95 12.77 12.83 1.6M
2021-04-20 13.05 13.15 12.92 12.95 2.4M
2021-04-19 12.91 13.06 12.88 13.03 2.9M
2021-04-16 12.73 12.94 12.70 12.91 2.0M
2021-04-15 12.73 12.98 12.73 12.81 2.1M
2021-04-14 12.70 12.75 12.62 12.73 1.6M
2021-04-13 12.66 12.95 12.64 12.74 2.0M
2021-04-12 12.80 12.84 12.62 12.64 1.6M
2021-04-09 13.00 13.01 12.62 12.73 3.3M
2021-04-08 13.22 13.22 13.01 13.01 2.2M
2021-04-07 13.37 13.37 13.20 13.23 1.8M
2021-04-06 13.23 13.42 13.17 13.31 1.6M
2021-04-02 13.30 13.38 13.15 13.23 1.6M
2021-04-01 13.38 13.40 13.19 13.25 1.8M
2021-03-31 13.23 13.55 13.17 13.38 2.3M
2021-03-30 13.29 13.52 13.20 13.22 2.6M
2021-03-29 13.41 13.51 13.21 13.33 2.5M
2021-03-26 13.40 13.47 13.27 13.41 2.5M
2021-03-25 13.35 13.58 13.16 13.40 3.9M
2021-03-24 13.33 13.56 13.18 13.32 4.1M
2021-03-23 13.05 14.20 13.02 13.50 7.8M
2021-03-22 12.86 13.04 12.86 13.02 2.1M
2021-03-19 12.80 12.93 12.66 12.85 1.9M
2021-03-18 12.79 12.85 12.73 12.83 1.6M
2021-03-17 12.73 12.79 12.64 12.79 1.6M
2021-03-16 12.56 12.74 12.56 12.71 1.4M
2021-03-15 12.69 12.80 12.51 12.55 1.8M
2021-03-12 12.88 12.88 12.60 12.70 1.8M
2021-03-11 12.66 12.85 12.51 12.82 2.4M
2021-03-10 13.06 13.06 12.65 12.68 2.5M
2021-03-09 13.30 13.38 12.77 12.91 3.1M
2021-03-08 13.53 13.65 13.31 13.33 2.5M
2021-03-05 13.26 13.60 13.23 13.48 2.1M
2021-03-04 13.53 13.55 13.31 13.31 2.4M
2021-03-03 13.53 13.57 13.38 13.54 1.9M
2021-03-02 13.70 13.70 13.42 13.52 2.1M
2021-03-01 13.44 13.75 13.44 13.61 2.9M
2021-02-26 13.36 13.65 13.35 13.40 2.8M
2021-02-25 13.66 13.82 13.39 13.53 2.7M
2021-02-24 13.42 14.14 13.36 13.62 5.7M
2021-02-23 13.49 13.59 13.32 13.43 3.1M
2021-02-22 13.80 13.93 13.46 13.47 4.6M
2021-02-19 13.40 13.67 13.31 13.65 3.3M
2021-02-18 13.14 13.65 13.05 13.37 5.1M
2021-02-10 12.65 12.95 12.60 12.77 3.5M
2021-02-09 12.42 12.70 12.35 12.61 2.8M
2021-02-08 12.42 12.63 12.01 12.42 3.3M
2021-02-05 12.59 12.85 12.41 12.41 3.0M
2021-02-04 13.46 13.57 12.37 12.59 7.7M
2021-02-03 14.00 14.11 13.26 13.46 4.1M
2021-02-02 14.00 14.21 13.61 14.06 3.3M
2021-02-01 13.48 14.30 13.48 13.92 3.2M
2021-01-29 14.90 14.94 13.75 13.99 7.1M
2021-01-28 14.83 15.20 14.80 14.83 2.0M
2021-01-27 14.87 15.08 14.87 14.95 1.7M
2021-01-26 15.07 15.19 14.86 14.87 2.8M
2021-01-25 15.16 15.35 14.92 15.01 3.7M
2021-01-22 15.56 15.58 15.10 15.18 4.8M
2021-01-21 15.61 15.81 15.48 15.58 3.8M
2021-01-20 15.71 15.80 15.49 15.58 2.8M
2021-01-19 15.69 16.04 15.60 15.78 3.9M
2021-01-18 15.44 15.95 15.42 15.75 4.2M
2021-01-15 15.84 15.90 15.56 15.60 4.2M
2021-01-14 15.50 16.12 15.41 15.84 6.8M
2021-01-13 15.43 15.98 15.26 15.62 5.3M
2021-01-12 15.30 15.48 15.09 15.43 3.7M
2021-01-11 15.51 15.90 15.40 15.45 5.1M
2021-01-08 15.00 16.50 15.00 15.69 8.1M
2021-01-07 15.40 15.40 14.92 15.00 4.8M
2021-01-06 15.83 15.89 15.36 15.40 4.5M
2021-01-05 15.80 16.02 15.66 15.93 4.5M
2021-01-04 15.62 16.05 15.51 15.86 5.5M