Inesa Intelligent Tech Inc A (600602)

600602
🏛️ China →
20.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.49 6.54 6.43 6.50 9.1M
2021-12-30 6.31 6.54 6.29 6.47 15.5M
2021-12-29 6.38 6.40 6.26 6.32 9.0M
2021-12-28 6.25 6.47 6.23 6.40 12.7M
2021-12-27 6.29 6.33 6.16 6.24 8.4M
2021-12-24 6.43 6.51 6.28 6.31 15.5M
2021-12-23 6.41 6.55 6.36 6.47 18.3M
2021-12-22 6.37 6.74 6.28 6.50 35.1M
2021-12-21 6.14 6.27 6.12 6.27 11.8M
2021-12-20 6.12 6.21 6.09 6.15 8.7M
2021-12-17 6.18 6.24 6.11 6.12 8.2M
2021-12-16 6.26 6.26 6.16 6.20 8.4M
2021-12-15 6.07 6.28 6.05 6.21 16.3M
2021-12-14 6.07 6.13 6.01 6.08 7.5M
2021-12-13 5.98 6.10 5.93 6.09 8.9M
2021-12-10 6.04 6.05 5.95 5.97 6.8M
2021-12-09 6.08 6.09 6.03 6.05 5.6M
2021-12-08 5.92 6.13 5.87 6.09 8.2M
2021-12-07 6.02 6.05 5.89 5.91 6.9M
2021-12-06 6.08 6.10 6.00 6.00 6.6M
2021-12-03 6.16 6.17 6.06 6.08 6.7M
2021-12-02 6.20 6.27 6.09 6.11 8.5M
2021-12-01 6.10 6.23 6.02 6.21 12.8M
2021-11-30 5.91 6.15 5.89 6.11 11.4M
2021-11-29 5.95 5.97 5.88 5.90 5.7M
2021-11-26 6.05 6.08 5.94 6.04 6.3M
2021-11-25 6.09 6.11 6.00 6.04 5.9M
2021-11-24 6.08 6.12 6.04 6.05 4.1M
2021-11-23 6.07 6.13 6.04 6.06 5.7M
2021-11-22 6.14 6.14 6.02 6.08 7.7M
2021-11-19 6.11 6.21 6.08 6.14 6.6M
2021-11-18 6.26 6.26 6.12 6.12 9.4M
2021-11-17 6.04 6.20 6.03 6.20 12.5M
2021-11-16 6.09 6.12 5.99 6.01 8.6M
2021-11-15 5.90 6.18 5.89 6.10 10.2M
2021-11-12 5.88 5.99 5.74 5.96 13.7M
2021-11-11 5.61 5.79 5.61 5.74 6.2M
2021-11-10 5.60 5.66 5.53 5.65 5.7M
2021-11-09 5.58 5.62 5.53 5.60 3.9M
2021-11-08 5.58 5.58 5.48 5.57 4.1M
2021-11-05 5.45 5.65 5.45 5.53 8.0M
2021-11-04 5.44 5.49 5.41 5.47 3.5M
2021-11-03 5.43 5.50 5.41 5.45 3.9M
2021-11-02 5.55 5.62 5.37 5.42 6.8M
2021-11-01 5.50 5.58 5.46 5.49 4.4M
2021-10-29 5.38 5.53 5.36 5.50 5.2M
2021-10-28 5.91 5.91 5.40 5.40 12.9M
2021-10-27 5.84 5.96 5.78 5.80 6.0M
2021-10-26 5.88 5.92 5.85 5.85 4.2M
2021-10-25 5.95 5.96 5.84 5.88 6.8M
2021-10-22 6.02 6.06 5.94 5.96 6.5M
2021-10-21 6.09 6.14 6.02 6.06 11.7M
2021-10-20 6.09 6.28 6.04 6.19 22.1M
2021-10-19 5.94 6.02 5.91 5.97 6.0M
2021-10-18 6.10 6.10 5.85 5.96 7.3M
2021-10-15 5.89 6.13 5.87 5.98 12.5M
2021-10-14 5.94 5.94 5.85 5.88 4.3M
2021-10-13 5.80 5.94 5.78 5.92 6.2M
2021-10-12 6.14 6.14 5.77 5.84 9.3M
2021-10-11 5.89 6.03 5.85 6.02 6.8M
2021-10-08 5.90 6.02 5.89 5.97 6.2M
2021-09-30 5.78 5.88 5.73 5.88 6.2M
2021-09-29 5.91 5.91 5.73 5.73 8.3M
2021-09-28 5.90 5.95 5.85 5.95 5.3M
2021-09-27 6.02 6.09 5.85 5.91 8.7M
2021-09-24 6.10 6.13 6.00 6.01 7.6M
2021-09-23 6.14 6.18 6.07 6.11 9.5M
2021-09-22 5.96 6.13 5.92 6.12 9.3M
2021-09-17 6.10 6.17 5.91 6.03 16.7M
2021-09-16 6.23 6.33 6.14 6.15 12.6M
2021-09-15 6.49 6.49 6.16 6.25 21.3M
2021-09-14 6.49 6.59 6.33 6.39 23.1M
2021-09-13 6.31 6.40 6.28 6.37 13.3M
2021-09-10 6.51 6.52 6.31 6.33 22.3M
2021-09-09 6.38 6.65 6.32 6.58 33.2M
2021-09-08 6.49 6.52 6.34 6.40 21.7M
2021-09-07 6.39 6.46 6.34 6.43 21.4M
2021-09-06 6.54 6.62 6.27 6.41 30.5M
2021-09-03 6.79 6.84 6.49 6.58 44.6M
2021-09-02 6.63 7.10 6.53 6.79 65.6M
2021-09-01 6.55 7.40 6.50 6.85 82.7M
2021-08-31 6.56 7.05 6.48 6.79 102.6M
2021-08-30 6.41 6.41 6.41 6.41 18.3M
2021-08-27 5.30 5.83 5.28 5.83 28.1M
2021-08-26 5.31 5.36 5.25 5.30 5.8M
2021-08-25 5.30 5.33 5.27 5.31 4.4M
2021-08-24 5.25 5.31 5.22 5.29 4.0M
2021-08-23 5.16 5.24 5.16 5.23 2.8M
2021-08-20 5.19 5.19 5.11 5.16 3.4M
2021-08-19 5.20 5.24 5.15 5.18 2.8M
2021-08-18 5.17 5.22 5.11 5.21 3.0M
2021-08-17 5.27 5.30 5.14 5.17 4.9M
2021-08-16 5.26 5.35 5.26 5.30 3.2M
2021-08-13 5.31 5.35 5.25 5.29 3.9M
2021-08-12 5.28 5.36 5.28 5.29 4.7M
2021-08-11 5.29 5.31 5.25 5.27 3.9M
2021-08-10 5.25 5.31 5.19 5.31 4.2M
2021-08-09 5.20 5.26 5.18 5.26 3.6M
2021-08-06 5.15 5.22 5.11 5.22 4.2M
2021-08-05 5.27 5.27 5.12 5.17 5.5M
2021-08-04 5.30 5.36 5.23 5.27 5.2M
2021-08-03 5.31 5.37 5.27 5.31 4.2M
2021-08-02 5.23 5.32 5.15 5.31 4.1M
2021-07-30 5.18 5.24 5.03 5.23 4.3M
2021-07-29 5.18 5.24 5.16 5.21 3.1M
2021-07-28 5.35 5.36 5.13 5.15 5.1M
2021-07-27 5.41 5.48 5.39 5.41 4.6M
2021-07-26 5.55 5.55 5.35 5.42 6.4M
2021-07-23 5.68 5.68 5.56 5.58 3.9M
2021-07-22 5.58 5.67 5.54 5.64 4.2M
2021-07-21 5.60 5.66 5.56 5.59 4.4M
2021-07-20 5.56 5.63 5.53 5.62 3.1M
2021-07-19 5.67 5.67 5.52 5.58 5.3M
2021-07-16 5.75 5.85 5.69 5.72 6.7M
2021-07-15 5.71 5.73 5.59 5.64 4.6M
2021-07-14 5.82 5.84 5.71 5.71 4.9M
2021-07-13 5.83 5.92 5.75 5.83 6.3M
2021-07-12 5.71 5.83 5.70 5.83 6.3M
2021-07-09 5.69 5.69 5.60 5.68 3.8M
2021-07-08 5.78 5.78 5.65 5.67 4.9M
2021-07-07 5.77 5.80 5.72 5.74 3.4M
2021-07-06 5.73 5.84 5.72 5.79 3.8M
2021-07-05 5.71 5.82 5.70 5.76 5.1M
2021-07-02 5.86 5.89 5.72 5.73 4.1M
2021-07-01 5.92 6.00 5.80 5.82 6.1M
2021-06-30 5.75 5.95 5.75 5.93 6.7M
2021-06-29 5.85 5.90 5.75 5.78 5.0M
2021-06-28 5.85 5.90 5.80 5.86 3.5M
2021-06-25 5.92 5.95 5.80 5.86 5.2M
2021-06-24 6.03 6.06 5.89 5.92 5.7M
2021-06-23 6.10 6.11 5.98 6.05 6.0M
2021-06-22 6.08 6.12 6.02 6.08 7.5M
2021-06-21 5.98 6.17 5.95 6.11 11.8M
2021-06-18 5.92 6.07 5.88 6.02 8.8M
2021-06-17 5.87 5.96 5.77 5.95 7.7M
2021-06-16 5.86 5.95 5.84 5.87 5.8M
2021-06-15 5.86 5.95 5.80 5.90 9.9M
2021-06-11 6.00 6.06 5.80 5.85 11.7M
2021-06-10 5.94 6.04 5.88 6.01 9.3M
2021-06-09 5.91 6.02 5.84 5.91 7.2M
2021-06-08 5.83 6.08 5.76 5.92 14.6M
2021-06-07 5.65 5.88 5.63 5.84 7.6M
2021-06-04 5.74 5.78 5.61 5.66 6.9M
2021-06-03 5.61 5.93 5.60 5.74 10.6M
2021-06-02 5.62 5.76 5.59 5.63 8.1M
2021-06-01 5.60 5.62 5.55 5.62 4.5M
2021-05-31 5.58 5.60 5.53 5.59 3.3M
2021-05-28 5.55 5.60 5.50 5.58 4.7M
2021-05-27 5.54 5.57 5.51 5.55 3.5M
2021-05-26 5.48 5.57 5.46 5.53 4.2M
2021-05-25 5.46 5.48 5.39 5.48 3.4M
2021-05-24 5.43 5.45 5.35 5.44 2.8M
2021-05-21 5.42 5.44 5.39 5.41 2.7M
2021-05-20 5.45 5.46 5.38 5.43 3.1M
2021-05-19 5.47 5.51 5.44 5.45 2.7M
2021-05-18 5.45 5.52 5.42 5.50 2.8M
2021-05-17 5.58 5.58 5.47 5.49 3.8M
2021-05-14 5.51 5.59 5.50 5.58 3.2M
2021-05-13 5.52 5.59 5.49 5.52 2.9M
2021-05-12 5.48 5.58 5.45 5.57 3.0M
2021-05-11 5.40 5.50 5.37 5.49 3.3M
2021-05-10 5.48 5.50 5.40 5.42 4.0M
2021-05-07 5.47 5.52 5.46 5.48 2.6M
2021-05-06 5.52 5.56 5.46 5.47 4.5M
2021-04-30 5.50 5.69 5.49 5.51 7.9M
2021-04-29 5.52 5.55 5.48 5.49 3.8M
2021-04-28 5.50 5.61 5.48 5.53 3.3M
2021-04-27 5.56 5.64 5.44 5.51 4.8M
2021-04-26 5.65 5.68 5.57 5.58 3.5M
2021-04-23 5.77 5.77 5.63 5.65 3.9M
2021-04-22 5.79 5.84 5.71 5.71 4.0M
2021-04-21 5.90 5.90 5.75 5.81 4.1M
2021-04-20 5.86 5.94 5.84 5.85 4.8M
2021-04-19 5.85 5.90 5.79 5.88 5.3M
2021-04-16 5.75 5.88 5.74 5.86 3.3M
2021-04-15 5.78 5.78 5.72 5.73 2.4M
2021-04-14 5.70 5.78 5.68 5.74 4.0M
2021-04-13 5.78 5.84 5.71 5.73 3.8M
2021-04-12 5.85 5.92 5.77 5.80 5.1M
2021-04-09 5.93 5.97 5.77 5.82 7.0M
2021-04-08 6.02 6.04 5.92 5.93 4.6M
2021-04-07 5.86 6.07 5.81 6.01 7.4M
2021-04-06 5.76 5.90 5.75 5.88 4.0M
2021-04-02 5.80 5.90 5.76 5.83 5.6M
2021-04-01 5.81 5.82 5.74 5.79 4.6M
2021-03-31 5.63 5.87 5.57 5.82 10.5M
2021-03-30 5.65 5.71 5.57 5.60 3.6M
2021-03-29 5.53 5.74 5.50 5.66 5.7M
2021-03-26 5.55 5.72 5.54 5.58 4.6M
2021-03-25 5.51 5.58 5.47 5.48 4.6M
2021-03-24 5.69 5.69 5.50 5.56 4.9M
2021-03-23 5.53 5.73 5.49 5.67 7.9M
2021-03-22 5.56 5.59 5.50 5.54 3.2M
2021-03-19 5.42 5.58 5.40 5.53 5.7M
2021-03-18 5.46 5.49 5.41 5.45 2.2M
2021-03-17 5.40 5.49 5.38 5.46 3.1M
2021-03-16 5.28 5.45 5.28 5.43 3.7M
2021-03-15 5.26 5.30 5.21 5.29 2.0M
2021-03-12 5.29 5.32 5.23 5.26 2.4M
2021-03-11 5.27 5.30 5.21 5.30 2.2M
2021-03-10 5.35 5.35 5.22 5.25 2.4M
2021-03-09 5.41 5.44 5.21 5.30 3.8M
2021-03-08 5.49 5.50 5.39 5.40 3.3M
2021-03-05 5.42 5.47 5.35 5.46 3.6M
2021-03-04 5.45 5.47 5.35 5.40 2.8M
2021-03-03 5.39 5.46 5.37 5.45 2.4M
2021-03-02 5.52 5.52 5.36 5.41 2.7M
2021-03-01 5.35 5.48 5.35 5.48 3.5M
2021-02-26 5.32 5.41 5.27 5.35 2.4M
2021-02-25 5.37 5.42 5.33 5.34 2.4M
2021-02-24 5.35 5.44 5.32 5.37 2.9M
2021-02-23 5.45 5.49 5.33 5.35 4.1M
2021-02-22 5.38 5.55 5.37 5.47 6.5M
2021-02-19 5.20 5.39 5.16 5.38 4.6M
2021-02-18 5.11 5.23 5.10 5.19 3.4M
2021-02-10 5.07 5.10 5.04 5.06 2.8M
2021-02-09 4.95 5.08 4.95 5.07 2.5M
2021-02-08 4.94 5.04 4.94 5.00 2.2M
2021-02-05 4.99 5.06 4.92 4.93 3.7M
2021-02-04 5.10 5.12 4.95 4.96 4.7M
2021-02-03 5.26 5.28 5.07 5.10 4.6M
2021-02-02 5.25 5.35 5.20 5.26 3.0M
2021-02-01 5.19 5.31 5.18 5.24 2.9M
2021-01-29 5.33 5.39 5.13 5.19 5.4M
2021-01-28 5.21 5.43 5.19 5.39 7.7M
2021-01-27 5.22 5.28 5.17 5.23 4.0M
2021-01-26 5.20 5.33 5.19 5.23 4.8M
2021-01-25 5.35 5.37 5.21 5.22 4.9M
2021-01-22 5.54 5.55 5.38 5.40 4.9M
2021-01-21 5.52 5.59 5.45 5.54 5.0M
2021-01-20 5.62 5.65 5.51 5.54 4.6M
2021-01-19 5.55 5.74 5.48 5.60 7.7M
2021-01-18 5.48 5.59 5.43 5.56 6.9M
2021-01-15 5.78 5.81 5.45 5.52 15.3M
2021-01-14 5.09 5.60 5.05 5.60 11.9M
2021-01-13 5.26 5.29 5.06 5.09 7.4M
2021-01-12 5.23 5.36 5.20 5.26 3.2M
2021-01-11 5.35 5.43 5.20 5.24 3.8M
2021-01-08 5.20 5.38 5.15 5.35 4.1M
2021-01-07 5.47 5.47 5.17 5.24 6.3M
2021-01-06 5.58 5.60 5.44 5.47 4.0M
2021-01-05 5.63 5.70 5.58 5.60 4.0M
2021-01-04 5.62 5.66 5.55 5.63 2.9M