Inspur Software

600756
🏛️ china →
15.15
Last Update: 2025-09-29
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 13.70 13.97 13.62 13.87 3.2M
2023-12-28 13.49 13.81 13.27 13.71 3.8M
2023-12-27 13.21 13.55 13.21 13.54 3.7M
2023-12-26 13.61 13.61 13.10 13.22 3.8M
2023-12-25 13.74 13.91 13.46 13.56 3.8M
2023-12-22 14.18 14.18 13.71 13.77 4.7M
2023-12-21 14.03 14.28 13.85 14.15 3.5M
2023-12-20 14.50 14.50 14.04 14.07 4.6M
2023-12-19 14.45 14.56 14.30 14.50 3.8M
2023-12-18 14.67 14.89 14.45 14.50 4.9M
2023-12-15 14.90 14.90 14.58 14.67 4.4M
2023-12-14 14.81 15.04 14.77 14.82 4.3M
2023-12-13 14.92 15.12 14.81 14.85 5.8M
2023-12-12 14.93 14.98 14.79 14.92 5.3M
2023-12-11 14.74 14.89 14.40 14.86 7.4M
2023-12-08 14.61 15.18 14.61 14.82 8.4M
2023-12-07 14.43 14.72 14.31 14.66 4.3M
2023-12-06 14.40 14.60 14.19 14.40 3.8M
2023-12-05 14.80 14.84 14.38 14.41 4.7M
2023-12-04 14.78 15.01 14.78 14.84 4.5M
2023-12-01 14.42 14.87 14.37 14.80 4.1M
2023-11-30 14.51 14.62 14.31 14.42 3.5M
2023-11-29 14.65 14.85 14.56 14.57 3.4M
2023-11-28 14.57 14.82 14.42 14.68 4.2M
2023-11-27 14.55 14.93 14.40 14.64 4.2M
2023-11-24 14.95 15.03 14.54 14.58 4.1M
2023-11-23 14.82 14.97 14.60 14.94 4.1M
2023-11-22 14.89 15.04 14.83 14.83 3.9M
2023-11-21 15.18 15.18 14.85 14.90 4.2M
2023-11-20 14.86 15.22 14.84 15.11 5.1M
2023-11-17 14.90 15.00 14.78 14.88 3.5M
2023-11-16 14.98 15.07 14.87 14.90 3.8M
2023-11-15 15.20 15.20 14.93 14.98 4.9M
2023-11-14 14.91 15.13 14.86 15.09 5.2M
2023-11-13 14.64 14.99 14.64 14.91 5.2M
2023-11-10 14.73 14.75 14.50 14.56 4.1M
2023-11-09 14.60 14.90 14.57 14.76 6.9M
2023-11-08 14.50 14.85 14.42 14.60 6.3M
2023-11-07 14.36 14.49 14.20 14.44 4.0M
2023-11-06 14.06 14.38 14.06 14.36 5.3M
2023-11-03 13.72 14.10 13.71 13.99 4.3M
2023-11-02 13.86 14.02 13.74 13.74 4.2M
2023-11-01 14.07 14.19 13.75 13.81 5.3M
2023-10-31 14.37 14.42 14.01 14.08 4.4M
2023-10-30 13.92 14.43 13.92 14.36 5.6M
2023-10-27 14.29 14.39 14.01 14.19 4.3M
2023-10-26 14.21 14.44 14.10 14.36 3.7M
2023-10-25 13.76 14.55 13.72 14.28 6.9M
2023-10-24 13.51 13.83 13.30 13.66 3.9M
2023-10-23 13.68 13.80 13.25 13.38 4.5M
2023-10-20 14.34 14.47 13.72 13.80 6.1M
2023-10-19 14.44 14.72 14.35 14.36 4.1M
2023-10-18 14.80 14.80 14.23 14.46 5.7M
2023-10-17 14.79 14.94 14.67 14.88 2.7M
2023-10-16 14.76 14.90 14.66 14.79 3.1M
2023-10-13 14.93 14.95 14.72 14.75 3.0M
2023-10-12 15.15 15.15 14.91 14.97 3.6M
2023-10-11 15.03 15.26 14.85 15.15 5.2M
2023-10-10 14.81 15.10 14.75 15.04 4.9M
2023-10-09 14.76 14.82 14.66 14.71 3.1M
2023-09-28 14.63 14.80 14.63 14.73 3.0M
2023-09-27 14.57 14.77 14.48 14.59 3.6M
2023-09-26 14.60 14.77 14.51 14.62 3.2M
2023-09-25 14.65 14.70 14.38 14.58 4.4M
2023-09-22 14.19 14.67 14.13 14.65 5.1M
2023-09-21 14.11 14.31 14.06 14.18 2.6M
2023-09-20 14.21 14.38 14.14 14.19 3.1M
2023-09-19 14.56 14.65 14.19 14.21 4.1M
2023-09-18 14.56 14.76 14.54 14.62 2.8M
2023-09-15 14.80 14.80 14.56 14.62 3.5M
2023-09-14 14.89 14.95 14.63 14.72 4.3M
2023-09-13 15.22 15.25 14.72 14.85 5.7M
2023-09-12 15.20 15.38 15.20 15.30 4.4M
2023-09-11 15.04 15.49 14.93 15.31 7.1M
2023-09-08 14.92 15.12 14.75 15.03 3.9M
2023-09-07 14.93 15.28 14.93 14.94 5.3M
2023-09-06 14.91 15.07 14.58 15.05 5.1M
2023-09-05 15.10 15.13 14.86 14.91 4.2M
2023-09-04 14.99 15.15 14.83 15.07 6.2M
2023-09-01 15.09 15.24 14.85 14.92 5.4M
2023-08-31 15.20 15.23 15.01 15.11 5.6M
2023-08-30 14.77 15.26 14.70 15.24 9.4M
2023-08-29 14.29 14.87 14.05 14.78 9.4M
2023-08-28 14.30 14.80 14.05 14.05 8.8M
2023-08-25 14.60 14.71 13.89 13.97 8.5M
2023-08-24 14.86 14.98 14.55 14.72 6.4M
2023-08-23 15.09 15.22 14.83 14.86 6.2M
2023-08-22 14.50 15.12 14.50 15.09 9.4M
2023-08-21 14.33 14.86 14.33 14.49 4.6M
2023-08-18 14.88 15.04 14.37 14.37 7.3M
2023-08-17 14.72 14.92 14.62 14.88 4.4M
2023-08-16 15.15 15.15 14.69 14.81 7.0M
2023-08-15 15.40 15.50 15.03 15.16 5.2M
2023-08-14 14.87 15.48 14.81 15.42 7.7M
2023-08-11 15.24 15.43 15.01 15.01 6.2M
2023-08-10 15.36 15.41 15.17 15.30 5.5M
2023-08-09 15.40 15.72 15.30 15.34 7.0M
2023-08-08 15.79 15.98 15.30 15.39 13.7M
2023-08-07 15.89 16.00 15.67 15.80 9.4M
2023-08-04 15.68 16.05 15.59 15.90 14.4M
2023-08-03 15.79 15.79 15.47 15.63 4.5M
2023-08-02 15.60 15.86 15.44 15.67 8.0M
2023-08-01 15.38 15.68 15.23 15.65 8.6M
2023-07-31 15.30 15.52 15.27 15.43 5.4M
2023-07-28 15.15 15.59 15.02 15.41 7.4M
2023-07-27 15.54 15.97 15.27 15.32 11.3M
2023-07-26 15.78 15.78 15.48 15.57 4.1M
2023-07-25 15.66 15.84 15.60 15.81 4.9M
2023-07-24 15.37 16.00 15.28 15.63 5.8M
2023-07-21 15.54 15.66 15.31 15.36 4.1M
2023-07-20 16.04 16.11 15.51 15.56 6.1M
2023-07-19 16.15 16.39 15.93 16.03 4.9M
2023-07-18 16.37 16.43 16.09 16.10 4.8M
2023-07-17 16.40 16.61 16.26 16.39 5.6M
2023-07-14 15.74 16.70 15.71 16.33 11.0M
2023-07-13 15.62 15.85 15.52 15.72 5.0M
2023-07-12 16.08 16.10 15.57 15.60 6.6M
2023-07-11 15.89 16.20 15.89 16.10 4.2M
2023-07-10 16.11 16.24 15.90 15.97 4.7M
2023-07-07 16.20 16.29 15.88 16.12 5.6M
2023-07-06 16.40 16.67 16.27 16.32 5.1M
2023-07-05 16.72 16.89 16.35 16.42 6.5M
2023-07-04 16.68 16.76 16.50 16.72 5.8M
2023-07-03 16.66 16.96 16.18 16.71 9.3M
2023-06-30 16.70 16.76 16.43 16.62 6.7M
2023-06-29 16.50 17.05 16.25 16.78 8.4M
2023-06-28 16.66 16.66 15.81 16.42 10.5M
2023-06-27 16.79 17.00 16.76 16.78 6.2M
2023-06-26 17.50 17.55 16.65 16.79 12.1M
2023-06-21 18.11 18.17 17.67 17.67 11.5M
2023-06-20 18.08 18.50 18.00 18.25 13.8M
2023-06-19 17.80 18.37 17.61 18.17 16.3M
2023-06-16 17.24 18.20 17.10 17.81 15.7M
2023-06-15 17.45 17.57 17.17 17.18 8.1M
2023-06-14 17.42 17.57 17.22 17.50 8.4M
2023-06-13 17.19 17.58 17.03 17.46 11.0M
2023-06-12 17.15 17.37 17.10 17.16 7.6M
2023-06-09 16.82 17.25 16.72 17.22 10.2M
2023-06-08 16.88 16.97 16.48 16.78 6.3M
2023-06-07 16.77 17.08 16.54 16.87 6.8M
2023-06-06 17.13 17.24 16.57 16.64 8.8M
2023-06-05 17.02 17.38 16.96 17.08 10.1M
2023-06-02 16.92 17.10 16.73 16.97 11.3M
2023-06-01 16.30 17.12 16.21 16.95 16.7M
2023-05-31 16.01 16.48 16.00 16.41 11.7M
2023-05-30 15.66 16.09 15.34 16.09 10.1M
2023-05-29 15.46 15.75 15.45 15.66 5.8M
2023-05-26 15.31 15.57 15.24 15.50 5.0M
2023-05-25 15.30 15.64 15.11 15.37 5.7M
2023-05-24 15.30 15.55 15.27 15.40 4.2M
2023-05-23 15.80 15.84 15.45 15.45 5.9M
2023-05-22 15.94 16.02 15.68 15.80 4.4M
2023-05-19 15.94 16.02 15.71 15.94 6.0M
2023-05-18 15.49 16.05 15.49 15.93 9.0M
2023-05-17 15.31 15.73 15.18 15.56 6.2M
2023-05-16 15.64 15.69 15.30 15.34 6.3M
2023-05-15 15.75 15.75 15.25 15.67 7.5M
2023-05-12 15.80 15.99 15.58 15.63 8.6M
2023-05-11 15.86 16.04 15.75 15.91 7.5M
2023-05-10 15.89 16.14 15.65 15.83 9.2M
2023-05-09 16.08 16.33 15.87 15.90 11.2M
2023-05-08 15.88 16.36 15.71 16.19 13.1M
2023-05-05 15.82 16.06 15.61 15.94 11.4M
2023-05-04 15.94 16.26 15.53 15.80 12.9M
2023-04-28 15.59 16.32 15.50 16.12 13.0M
2023-04-27 15.54 15.90 15.32 15.44 12.0M
2023-04-26 16.18 16.49 15.53 15.60 13.3M
2023-04-25 16.49 16.60 15.92 16.20 10.6M
2023-04-24 16.50 16.79 16.40 16.50 11.4M
2023-04-21 17.56 17.65 16.35 16.37 21.5M
2023-04-20 17.58 17.87 17.40 17.70 11.7M
2023-04-19 17.25 18.23 17.22 17.59 21.3M
2023-04-18 17.26 17.60 17.01 17.44 9.1M
2023-04-17 17.66 17.66 17.11 17.37 12.4M
2023-04-14 17.93 18.22 17.52 17.77 13.4M
2023-04-13 18.20 18.26 17.79 17.83 20.4M
2023-04-12 17.84 18.68 17.73 18.25 28.2M
2023-04-11 17.54 17.94 17.40 17.88 14.0M
2023-04-10 18.01 18.19 17.50 17.55 18.4M
2023-04-07 18.40 18.49 17.80 18.08 20.9M
2023-04-06 18.00 18.30 17.72 18.03 20.8M
2023-04-04 18.26 18.55 18.00 18.24 29.3M
2023-04-03 17.64 18.40 17.59 18.36 30.4M
2023-03-31 17.24 17.75 17.09 17.73 15.6M
2023-03-30 17.40 17.78 17.11 17.24 15.3M
2023-03-29 17.63 17.98 17.30 17.46 17.6M
2023-03-28 17.65 18.13 17.25 17.68 22.2M
2023-03-27 17.93 18.14 17.63 17.83 25.0M
2023-03-24 17.81 18.26 17.46 18.12 36.3M
2023-03-23 17.31 18.14 17.25 17.91 38.2M
2023-03-22 17.09 17.56 16.99 17.53 26.0M
2023-03-21 16.90 17.29 16.74 17.04 20.4M
2023-03-20 17.45 17.63 16.86 16.92 32.0M
2023-03-17 17.17 17.55 16.97 17.47 40.8M
2023-03-16 17.33 17.51 16.86 16.97 33.9M
2023-03-15 18.52 18.53 17.36 17.53 53.1M
2023-03-14 16.38 18.21 16.15 18.21 46.4M
2023-03-13 15.81 16.56 15.60 16.55 18.5M
2023-03-10 16.00 16.24 15.82 15.82 9.7M
2023-03-09 16.23 16.26 15.76 16.07 12.0M
2023-03-08 15.91 16.25 15.88 16.20 12.6M
2023-03-07 16.50 16.67 15.88 15.93 19.6M
2023-03-06 16.47 16.85 16.34 16.54 18.4M
2023-03-03 16.77 16.87 16.26 16.65 26.3M
2023-03-02 16.95 17.39 16.85 17.09 27.0M
2023-03-01 16.30 17.23 16.27 17.04 38.1M
2023-02-28 16.20 16.72 16.10 16.42 24.0M
2023-02-27 15.93 16.48 15.76 15.81 16.3M
2023-02-24 15.65 16.26 15.62 16.02 15.7M
2023-02-23 16.27 16.27 15.55 15.63 14.0M
2023-02-22 15.72 16.42 15.50 16.27 16.8M
2023-02-21 16.04 16.40 15.81 15.94 11.6M
2023-02-20 15.48 16.02 15.42 15.93 11.1M
2023-02-17 16.32 16.34 15.51 15.53 19.3M
2023-02-16 16.71 16.98 16.06 16.21 28.1M
2023-02-15 16.26 17.08 16.20 16.93 30.4M
2023-02-14 16.27 16.57 16.13 16.26 13.2M
2023-02-13 16.03 16.40 15.98 16.27 13.3M
2023-02-10 16.56 16.57 16.09 16.10 16.6M
2023-02-09 16.00 16.70 15.75 16.58 23.8M
2023-02-08 16.10 16.25 15.85 16.04 12.9M
2023-02-07 16.12 16.46 15.90 16.20 17.3M
2023-02-06 16.03 16.55 16.02 16.15 17.9M
2023-02-03 15.78 16.40 15.78 16.22 23.1M
2023-02-02 16.00 16.53 15.80 15.84 21.8M
2023-02-01 15.49 16.25 15.36 16.10 25.4M
2023-01-31 15.69 15.78 15.34 15.48 15.7M
2023-01-30 15.47 15.65 15.22 15.48 23.6M
2023-01-20 15.08 15.74 15.05 15.21 22.6M
2023-01-19 15.00 15.43 14.85 15.07 21.2M
2023-01-18 14.01 15.44 13.93 15.09 28.6M
2023-01-17 14.26 14.37 13.94 14.04 6.9M
2023-01-16 13.90 14.41 13.87 14.27 11.7M
2023-01-13 14.15 14.17 13.77 13.90 9.1M
2023-01-12 14.01 14.35 13.92 14.15 10.1M
2023-01-11 14.19 14.33 13.92 13.97 7.1M
2023-01-10 14.27 14.38 14.10 14.20 7.3M
2023-01-09 14.38 14.48 14.24 14.27 7.2M
2023-01-06 14.49 14.55 14.29 14.29 8.7M
2023-01-05 14.66 14.67 14.38 14.49 10.4M
2023-01-04 14.50 14.80 14.42 14.67 18.0M
2023-01-03 13.60 14.67 13.54 14.48 21.4M