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
2022-12-30 13.27 13.78 13.17 13.57 9.7M
2022-12-29 12.95 13.49 12.92 13.17 8.7M
2022-12-28 13.35 13.52 12.92 13.02 9.1M
2022-12-27 13.76 13.79 13.30 13.39 8.9M
2022-12-26 13.54 13.79 13.54 13.79 6.8M
2022-12-23 13.26 13.75 13.20 13.56 8.0M
2022-12-22 13.55 13.69 13.27 13.27 7.1M
2022-12-21 13.76 13.81 13.35 13.46 7.8M
2022-12-20 14.39 14.49 13.55 13.65 11.5M
2022-12-19 14.00 14.23 13.83 14.08 8.2M
2022-12-16 14.29 14.42 13.92 14.00 11.6M
2022-12-15 14.18 14.70 14.05 14.45 10.8M
2022-12-14 14.46 14.67 14.20 14.28 12.7M
2022-12-13 14.92 15.03 14.40 14.43 18.1M
2022-12-12 14.64 15.28 14.64 15.09 25.2M
2022-12-09 14.61 14.79 14.40 14.72 18.7M
2022-12-08 14.81 14.90 14.43 14.59 14.4M
2022-12-07 15.01 15.15 14.76 14.82 19.4M
2022-12-06 15.50 15.68 15.01 15.05 25.4M
2022-12-05 15.60 15.84 15.20 15.25 50.2M
2022-12-02 14.10 15.60 14.01 15.60 64.3M
2022-12-01 13.51 14.44 13.46 14.18 21.3M
2022-11-30 13.38 13.68 13.15 13.48 11.4M
2022-11-29 13.10 13.48 13.10 13.37 8.3M
2022-11-28 13.02 13.44 12.90 13.16 8.4M
2022-11-25 13.40 13.65 13.33 13.35 9.8M
2022-11-24 13.86 14.12 13.47 13.50 16.7M
2022-11-23 14.47 14.89 13.91 14.06 19.4M
2022-11-22 14.62 14.95 14.35 14.47 18.2M
2022-11-21 14.18 14.85 13.95 14.82 21.6M
2022-11-18 14.85 15.19 14.20 14.32 27.3M
2022-11-17 15.00 15.35 14.50 15.15 32.7M
2022-11-16 14.10 15.00 13.97 14.69 30.2M
2022-11-15 13.93 14.35 13.89 14.16 18.3M
2022-11-14 13.62 14.04 13.52 14.04 13.6M
2022-11-11 14.36 14.49 13.75 13.78 21.5M
2022-11-10 13.75 14.28 13.72 14.17 21.3M
2022-11-09 14.01 14.05 13.57 13.84 16.5M
2022-11-08 13.61 14.75 13.40 14.17 27.7M
2022-11-07 13.55 14.09 13.55 13.58 14.3M
2022-11-04 13.35 13.79 13.31 13.71 14.6M
2022-11-03 13.84 13.88 13.33 13.45 19.9M
2022-11-02 13.90 14.23 13.62 14.07 23.6M
2022-11-01 14.00 14.18 13.70 14.11 27.6M
2022-10-31 13.96 14.48 13.66 14.25 41.5M
2022-10-28 13.51 13.72 13.24 13.52 21.8M
2022-10-27 13.26 13.98 13.19 13.75 36.3M
2022-10-26 12.37 13.64 12.36 13.46 41.3M
2022-10-25 12.51 12.73 12.27 12.40 12.0M
2022-10-24 12.65 13.23 12.50 12.78 18.3M
2022-10-21 12.55 12.83 12.40 12.64 13.2M
2022-10-20 12.51 13.25 12.45 12.77 21.6M
2022-10-19 12.65 12.72 12.44 12.50 11.5M
2022-10-18 12.75 12.90 12.60 12.75 12.4M
2022-10-17 12.73 13.08 12.51 12.89 27.6M
2022-10-14 12.03 13.32 11.92 13.04 34.8M
2022-10-13 11.65 12.27 11.59 12.11 13.0M
2022-10-12 10.85 11.99 10.85 11.82 9.7M
2022-10-11 10.90 11.04 10.75 10.96 2.6M
2022-10-10 10.99 10.99 10.75 10.85 2.9M
2022-09-30 10.92 11.09 10.86 10.91 2.9M
2022-09-29 11.17 11.27 10.85 10.91 3.9M
2022-09-28 11.45 11.45 11.04 11.05 3.7M
2022-09-27 11.01 11.46 11.01 11.43 4.3M
2022-09-26 11.34 11.49 10.98 11.02 4.9M
2022-09-23 11.94 11.98 11.42 11.42 4.3M
2022-09-22 11.77 12.15 11.65 11.81 5.4M
2022-09-21 11.62 11.89 11.32 11.79 4.2M
2022-09-20 11.44 11.69 11.44 11.64 4.3M
2022-09-19 11.83 11.94 11.19 11.41 6.8M
2022-09-16 12.07 12.43 11.96 11.99 8.3M
2022-09-15 12.20 12.30 11.88 12.03 4.9M
2022-09-14 12.08 12.23 11.96 12.19 3.5M
2022-09-13 12.16 12.32 12.16 12.21 2.8M
2022-09-09 12.15 12.20 12.07 12.15 2.0M
2022-09-08 12.23 12.26 12.10 12.11 3.2M
2022-09-07 12.19 12.29 12.10 12.24 4.1M
2022-09-06 12.13 12.21 12.09 12.20 3.3M
2022-09-05 12.25 12.26 12.05 12.12 3.1M
2022-09-02 12.04 12.23 12.00 12.20 4.2M
2022-09-01 11.98 12.29 11.92 11.96 5.6M
2022-08-31 12.19 12.24 11.91 11.97 4.2M
2022-08-30 12.19 12.32 12.07 12.18 3.5M
2022-08-29 12.08 12.16 11.90 12.13 4.1M
2022-08-26 12.37 12.49 12.21 12.24 3.9M
2022-08-25 12.46 12.60 12.17 12.31 5.5M
2022-08-24 12.79 12.90 12.38 12.45 6.7M
2022-08-23 12.71 13.10 12.61 12.91 7.8M
2022-08-22 12.62 12.83 12.44 12.72 4.2M
2022-08-19 13.09 13.20 12.70 12.70 8.6M
2022-08-18 13.12 13.12 12.83 13.01 6.3M
2022-08-17 13.10 13.18 12.94 13.11 4.5M
2022-08-16 13.25 13.26 13.02 13.10 6.4M
2022-08-15 13.39 13.40 13.11 13.25 5.0M
2022-08-12 13.33 13.65 13.25 13.42 8.7M
2022-08-11 13.30 13.39 13.23 13.34 6.0M
2022-08-10 13.22 13.42 13.16 13.24 6.7M
2022-08-09 13.37 13.42 13.11 13.24 6.4M
2022-08-08 13.29 13.40 13.10 13.36 7.6M
2022-08-05 12.80 13.30 12.70 13.29 10.9M
2022-08-04 12.45 12.72 12.43 12.70 5.6M
2022-08-03 12.20 12.92 12.20 12.46 9.6M
2022-08-02 12.91 12.95 12.08 12.27 9.2M
2022-08-01 12.98 13.19 12.90 13.03 4.3M
2022-07-29 13.19 13.27 13.01 13.01 5.3M
2022-07-28 13.20 13.49 13.16 13.19 7.4M
2022-07-27 13.08 13.20 13.00 13.11 5.2M
2022-07-26 12.88 13.10 12.80 13.08 5.8M
2022-07-25 12.85 13.06 12.73 12.88 4.0M
2022-07-22 12.95 13.08 12.71 12.87 5.1M
2022-07-21 13.00 13.28 12.97 12.98 6.3M
2022-07-20 13.13 13.21 12.95 13.06 8.0M
2022-07-19 12.72 13.06 12.62 13.05 8.7M
2022-07-18 12.38 12.69 12.38 12.68 5.4M
2022-07-15 12.72 12.73 12.24 12.32 7.1M
2022-07-14 12.73 12.87 12.65 12.74 4.4M
2022-07-13 12.81 12.98 12.77 12.84 4.7M
2022-07-12 13.02 13.05 12.77 12.80 5.3M
2022-07-11 13.38 13.38 12.90 13.00 7.3M
2022-07-08 13.42 13.65 13.39 13.39 6.0M
2022-07-07 13.44 13.52 13.29 13.41 5.4M
2022-07-06 13.55 13.62 13.27 13.38 6.8M
2022-07-05 13.95 13.96 13.35 13.53 13.2M
2022-07-04 14.05 14.21 13.82 13.93 9.8M
2022-07-01 14.30 14.50 14.05 14.12 13.6M
2022-06-30 14.20 14.32 14.00 14.19 14.7M
2022-06-29 14.00 14.59 13.89 14.20 24.2M
2022-06-28 14.05 14.18 13.77 14.12 13.3M
2022-06-27 14.09 14.25 13.91 14.05 14.5M
2022-06-24 14.31 14.68 14.17 14.26 19.1M
2022-06-23 14.50 14.74 13.66 14.13 22.6M
2022-06-22 14.64 14.77 14.30 14.30 18.0M
2022-06-21 14.20 15.00 13.86 14.79 23.4M
2022-06-20 13.84 14.45 13.82 14.25 18.5M
2022-06-17 14.01 14.05 13.62 13.89 11.2M
2022-06-16 13.95 14.30 13.90 14.06 17.8M
2022-06-15 13.95 14.29 13.59 13.99 21.3M
2022-06-14 13.61 13.76 13.10 13.73 16.1M
2022-06-13 13.54 14.08 13.50 13.89 16.7M
2022-06-10 13.53 13.80 13.49 13.69 13.0M
2022-06-09 14.37 14.66 13.60 13.67 23.8M
2022-06-08 14.32 15.34 14.32 14.51 37.4M
2022-06-07 14.00 14.77 13.72 14.50 31.9M
2022-06-06 13.50 14.23 13.47 14.03 21.7M
2022-06-02 13.86 13.91 13.53 13.68 16.9M
2022-06-01 13.66 14.36 13.48 14.02 27.2M
2022-05-31 13.80 14.11 13.72 13.80 21.3M
2022-05-30 14.18 14.20 13.71 13.95 36.0M
2022-05-27 13.18 14.71 13.03 14.49 50.2M
2022-05-26 13.28 14.18 12.66 13.37 48.6M
2022-05-25 12.50 13.00 12.50 13.00 8.0M
2022-05-24 12.60 12.60 11.80 11.82 11.0M
2022-05-23 12.47 12.67 12.38 12.60 12.8M
2022-05-20 12.30 12.55 12.16 12.34 8.5M
2022-05-19 11.95 12.32 11.95 12.25 9.4M
2022-05-18 12.58 12.82 12.15 12.22 14.2M
2022-05-17 12.36 12.42 11.94 12.23 9.9M
2022-05-16 12.49 12.58 12.27 12.36 8.4M
2022-05-13 12.41 12.55 12.28 12.47 9.8M
2022-05-12 12.11 12.59 12.09 12.36 12.3M
2022-05-11 12.38 12.75 12.29 12.30 22.6M
2022-05-10 12.22 12.87 11.89 12.50 22.4M
2022-05-09 12.10 13.24 11.88 12.45 34.8M
2022-05-06 10.71 12.10 10.62 12.10 16.6M
2022-05-05 11.01 11.16 10.78 11.00 11.6M
2022-04-29 10.83 11.16 10.79 11.04 8.4M
2022-04-28 10.60 10.90 10.54 10.67 7.8M
2022-04-27 10.32 10.85 10.11 10.84 10.8M
2022-04-26 10.75 10.98 10.20 10.32 12.6M
2022-04-25 11.64 11.64 10.67 10.69 15.7M
2022-04-22 12.16 12.26 11.85 11.86 10.0M
2022-04-21 12.60 12.87 12.19 12.36 13.2M
2022-04-20 14.00 14.18 12.85 12.96 18.6M
2022-04-19 13.14 13.25 13.03 13.23 6.5M
2022-04-18 12.78 13.22 12.63 13.14 10.3M
2022-04-15 12.92 12.95 12.51 12.76 8.3M
2022-04-14 13.08 13.32 13.00 13.03 7.0M
2022-04-13 13.36 13.38 12.95 12.98 8.6M
2022-04-12 13.20 13.49 13.04 13.47 7.8M
2022-04-11 13.76 13.76 13.11 13.25 8.9M
2022-04-08 13.96 14.06 13.37 13.76 12.5M
2022-04-07 14.38 14.52 14.05 14.07 10.0M
2022-04-06 14.19 14.66 14.13 14.52 13.4M
2022-04-01 14.28 14.36 14.12 14.24 9.7M
2022-03-31 14.20 14.49 14.01 14.45 13.3M
2022-03-30 14.08 14.30 13.93 14.20 8.4M
2022-03-29 14.35 14.40 13.85 14.04 10.2M
2022-03-28 14.15 14.54 14.10 14.30 9.1M
2022-03-25 14.36 14.54 14.19 14.19 9.4M
2022-03-24 14.51 14.55 14.19 14.29 12.6M
2022-03-23 15.00 15.00 14.61 14.65 15.0M
2022-03-22 14.70 15.16 14.58 15.01 19.9M
2022-03-21 15.03 15.08 14.56 14.79 16.3M
2022-03-18 15.47 15.74 14.92 15.02 24.0M
2022-03-17 15.40 15.97 15.00 15.45 30.8M
2022-03-16 14.35 14.98 14.22 14.93 20.0M
2022-03-15 14.58 14.92 14.03 14.10 14.4M
2022-03-14 15.00 15.20 14.66 14.69 12.7M
2022-03-11 14.50 15.26 14.34 15.20 18.1M
2022-03-10 15.50 15.55 14.75 14.80 20.6M
2022-03-09 14.68 15.34 14.11 15.26 23.6M
2022-03-08 15.27 15.54 14.71 14.72 17.2M
2022-03-07 15.50 15.68 15.09 15.19 12.0M
2022-03-04 15.51 15.95 15.40 15.48 12.9M
2022-03-03 15.92 16.00 15.56 15.63 12.7M
2022-03-02 15.79 16.06 15.62 15.91 13.9M
2022-03-01 15.56 15.89 15.56 15.84 13.4M
2022-02-28 15.55 15.93 15.10 15.77 17.7M
2022-02-25 15.54 15.79 15.41 15.54 22.4M
2022-02-24 16.45 16.64 15.02 15.41 43.8M
2022-02-23 16.63 17.19 16.42 16.69 26.5M
2022-02-22 17.08 17.33 16.48 16.76 37.6M
2022-02-21 17.17 18.09 16.76 17.50 55.2M
2022-02-18 16.28 16.86 16.10 16.71 39.7M
2022-02-17 16.40 16.90 15.92 15.95 36.4M
2022-02-16 16.70 17.64 16.35 16.75 42.4M
2022-02-15 16.67 17.08 16.14 16.35 28.1M
2022-02-14 15.99 17.37 15.62 16.80 37.2M
2022-02-11 16.47 17.13 15.80 16.19 44.0M
2022-02-10 16.85 16.96 16.30 16.61 42.4M
2022-02-09 16.45 17.65 16.28 17.02 55.2M
2022-02-08 15.43 16.94 15.00 16.39 57.6M
2022-02-07 15.74 16.15 15.22 15.51 40.9M
2022-01-28 15.37 16.57 15.26 15.37 57.0M
2022-01-27 16.99 17.36 16.57 16.57 21.5M
2022-01-26 20.41 20.99 18.41 18.41 89.4M
2022-01-25 18.99 21.51 17.68 20.45 117.6M
2022-01-24 20.60 21.15 18.87 19.55 97.8M
2022-01-21 17.71 20.17 17.50 20.17 99.4M
2022-01-20 18.13 19.90 17.94 18.34 105.1M
2022-01-19 18.10 18.12 17.30 18.12 78.9M
2022-01-18 16.47 16.47 16.47 16.47 3.8M
2022-01-17 14.75 14.97 14.75 14.97 6.9M
2022-01-14 13.52 13.88 13.43 13.61 7.9M
2022-01-13 13.49 13.72 13.33 13.54 7.8M
2022-01-12 13.26 13.49 13.26 13.30 2.9M
2022-01-11 13.38 13.65 13.27 13.32 4.4M
2022-01-10 13.00 13.50 12.84 13.39 6.8M
2022-01-07 13.37 13.54 12.98 13.01 4.2M
2022-01-06 13.24 13.47 13.15 13.35 4.4M
2022-01-05 13.35 13.46 13.17 13.34 5.4M
2022-01-04 13.16 13.45 13.10 13.35 7.3M