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
2024-12-31 16.46 16.90 15.68 15.82 175.9M
2024-12-30 15.55 15.68 15.05 15.68 46.8M
2024-12-27 14.52 14.78 14.20 14.25 27.2M
2024-12-26 14.18 14.72 14.18 14.59 24.4M
2024-12-25 14.46 14.49 14.04 14.23 20.8M
2024-12-24 14.45 14.54 14.11 14.32 24.0M
2024-12-23 15.12 15.37 14.30 14.37 35.7M
2024-12-20 14.88 15.17 14.69 15.02 38.4M
2024-12-19 14.00 15.34 13.90 15.13 56.2M
2024-12-18 14.20 14.27 14.01 14.13 28.3M
2024-12-17 14.70 14.76 14.04 14.07 35.0M
2024-12-16 14.90 15.09 14.63 14.73 20.2M
2024-12-13 15.23 15.28 14.91 14.91 27.5M
2024-12-12 15.70 15.70 14.95 15.31 45.7M
2024-12-11 15.18 15.85 15.08 15.70 58.6M
2024-12-10 15.17 15.49 15.00 15.05 39.7M
2024-12-09 15.02 15.20 14.60 14.74 25.0M
2024-12-06 14.94 15.26 14.77 15.10 23.6M
2024-12-05 14.76 15.12 14.76 14.98 21.9M
2024-12-04 15.24 15.30 14.70 14.82 29.3M
2024-12-03 15.27 15.53 15.08 15.30 32.2M
2024-12-02 14.93 15.33 14.76 15.27 34.4M
2024-11-29 14.40 15.15 14.26 14.90 39.8M
2024-11-28 14.65 14.98 14.36 14.42 29.3M
2024-11-27 14.35 14.62 14.00 14.59 27.2M
2024-11-26 14.56 14.78 14.36 14.42 24.3M
2024-11-25 15.00 15.10 14.10 14.56 39.8M
2024-11-22 15.73 15.98 14.89 14.97 39.0M
2024-11-21 15.86 16.00 15.52 15.75 35.3M
2024-11-20 15.05 16.20 14.94 15.85 53.0M
2024-11-19 14.82 15.15 14.60 15.10 34.7M
2024-11-18 15.83 16.00 14.61 14.80 61.4M
2024-11-15 16.85 17.09 16.00 16.00 64.7M
2024-11-14 17.90 18.88 16.65 16.69 114.2M
2024-11-13 17.70 18.58 17.30 17.95 106.2M
2024-11-12 17.40 18.17 16.85 17.06 108.9M
2024-11-11 16.13 17.88 16.00 17.31 140.2M
2024-11-08 16.39 16.89 15.83 16.25 93.8M
2024-11-07 15.93 16.72 15.42 16.48 123.9M
2024-11-06 14.71 16.10 14.71 15.83 138.4M
2024-11-05 14.20 14.75 14.15 14.64 38.3M
2024-11-04 13.78 14.28 13.78 14.18 26.8M
2024-11-01 15.02 15.02 13.89 13.99 64.3M
2024-10-31 14.32 15.31 14.11 15.10 82.3M
2024-10-30 14.30 14.68 14.12 14.34 46.3M
2024-10-29 14.92 15.08 14.30 14.42 63.7M
2024-10-28 14.84 15.26 14.70 14.97 44.7M
2024-10-25 15.18 15.35 14.68 14.80 67.8M
2024-10-24 15.95 16.00 14.98 15.07 79.7M
2024-10-23 15.49 17.19 15.31 16.10 116.2M
2024-10-22 16.09 16.09 15.22 15.63 59.1M
2024-10-21 15.31 16.18 15.30 16.13 73.9M
2024-10-18 14.28 15.63 14.13 15.22 65.9M
2024-10-17 14.74 14.99 14.39 14.43 52.6M
2024-10-16 13.81 14.55 13.75 14.47 38.2M
2024-10-15 14.77 14.89 14.08 14.10 54.9M
2024-10-14 13.69 14.83 13.32 14.75 66.1M
2024-10-11 13.88 14.55 13.30 13.51 79.0M
2024-10-10 16.00 16.00 13.99 14.42 131.9M
2024-10-09 14.57 15.99 13.85 15.13 138.5M
2024-10-08 14.54 14.54 13.50 14.54 69.3M
2024-09-30 12.62 13.22 12.53 13.22 70.2M
2024-09-27 11.25 12.14 11.21 12.02 41.5M
2024-09-26 10.75 11.05 10.67 11.04 26.6M
2024-09-25 10.89 11.19 10.76 10.76 36.3M
2024-09-24 10.41 10.87 10.37 10.78 33.5M
2024-09-23 10.40 10.53 10.25 10.46 29.0M
2024-09-20 9.87 10.83 9.87 10.49 50.4M
2024-09-19 9.51 9.98 9.40 9.91 24.7M
2024-09-18 9.55 9.64 9.32 9.45 8.4M
2024-09-13 9.69 9.75 9.52 9.53 9.1M
2024-09-12 9.64 9.84 9.59 9.69 15.3M
2024-09-11 9.46 9.59 9.44 9.56 11.0M
2024-09-10 9.35 9.60 9.18 9.51 12.8M
2024-09-09 9.32 9.38 9.18 9.28 6.4M
2024-09-06 9.54 9.58 9.33 9.34 8.4M
2024-09-05 9.40 9.60 9.36 9.52 11.0M
2024-09-04 9.30 9.40 9.27 9.34 7.2M
2024-09-03 9.25 9.44 9.25 9.38 10.1M
2024-09-02 9.61 9.67 9.25 9.25 14.4M
2024-08-30 9.59 9.82 9.53 9.65 18.6M
2024-08-29 9.31 9.60 9.28 9.56 9.2M
2024-08-28 9.33 9.44 9.16 9.37 8.0M
2024-08-27 9.40 9.46 9.26 9.32 7.8M
2024-08-26 9.58 9.58 9.31 9.46 9.0M
2024-08-23 9.37 9.55 9.35 9.50 10.4M
2024-08-22 9.49 9.67 9.33 9.37 11.5M
2024-08-21 9.64 9.75 9.45 9.46 12.1M
2024-08-20 10.07 10.07 9.63 9.69 13.7M
2024-08-19 9.91 10.15 9.90 10.06 12.2M
2024-08-16 9.96 10.05 9.91 9.95 7.6M
2024-08-15 9.86 10.12 9.76 9.95 11.4M
2024-08-14 9.90 10.01 9.90 9.90 7.4M
2024-08-13 9.89 9.97 9.78 9.92 9.1M
2024-08-12 10.00 10.01 9.88 9.89 9.8M
2024-08-09 10.19 10.29 10.03 10.04 9.8M
2024-08-08 10.20 10.23 9.93 10.10 12.9M
2024-08-07 10.27 10.42 10.20 10.30 11.9M
2024-08-06 10.22 10.32 10.09 10.26 13.3M
2024-08-05 10.53 10.68 10.10 10.10 18.7M
2024-08-02 10.83 10.97 10.60 10.63 13.2M
2024-08-01 10.98 11.13 10.81 10.94 18.3M
2024-07-31 10.37 11.05 10.30 10.95 25.8M
2024-07-30 10.27 10.39 10.14 10.32 8.9M
2024-07-29 10.32 10.41 10.23 10.35 8.8M
2024-07-26 10.19 10.49 10.17 10.32 10.8M
2024-07-25 10.14 10.29 10.01 10.14 9.5M
2024-07-24 10.21 10.43 10.20 10.21 11.5M
2024-07-23 10.71 10.71 10.27 10.30 13.2M
2024-07-22 10.65 10.89 10.62 10.73 14.4M
2024-07-19 10.30 10.66 10.26 10.58 15.3M
2024-07-18 10.40 10.45 10.08 10.34 15.7M
2024-07-17 10.57 10.77 10.50 10.54 18.1M
2024-07-16 10.43 10.55 10.26 10.49 10.3M
2024-07-15 10.52 10.55 10.40 10.43 9.2M
2024-07-12 10.76 10.76 10.59 10.61 9.4M
2024-07-11 10.76 10.84 10.67 10.81 12.9M
2024-07-10 10.67 10.76 10.55 10.62 8.6M
2024-07-09 10.41 10.72 10.28 10.68 15.3M
2024-07-08 10.66 10.72 10.42 10.46 10.6M
2024-07-05 10.65 10.83 10.53 10.73 11.2M
2024-07-04 10.83 10.97 10.63 10.65 11.8M
2024-07-03 11.20 11.24 10.81 10.84 15.0M
2024-07-02 11.05 11.32 11.02 11.20 16.8M
2024-07-01 11.10 11.11 10.70 11.00 12.3M
2024-06-28 10.94 11.19 10.85 11.04 12.7M
2024-06-27 11.16 11.18 10.95 10.95 11.0M
2024-06-26 10.60 11.20 10.47 11.20 16.3M
2024-06-25 10.71 10.79 10.38 10.54 12.8M
2024-06-24 11.16 11.16 10.70 10.72 13.6M
2024-06-21 11.06 11.29 10.97 11.21 11.1M
2024-06-20 11.50 11.52 11.09 11.10 14.5M
2024-06-19 11.71 11.74 11.46 11.46 11.8M
2024-06-18 11.45 11.72 11.42 11.65 13.3M
2024-06-17 11.41 11.56 11.38 11.45 9.6M
2024-06-14 11.33 11.53 11.27 11.49 13.0M
2024-06-13 11.43 11.46 11.30 11.33 13.0M
2024-06-12 11.15 11.44 11.11 11.38 14.9M
2024-06-11 10.90 11.13 10.77 11.11 11.4M
2024-06-07 10.96 11.12 10.83 10.98 12.8M
2024-06-06 11.27 11.39 10.80 10.86 23.5M
2024-06-05 11.34 11.51 11.26 11.27 10.4M
2024-06-04 11.37 11.41 11.15 11.37 17.5M
2024-06-03 11.56 11.58 11.33 11.43 13.3M
2024-05-31 11.42 11.57 11.41 11.55 12.0M
2024-05-30 11.55 11.55 11.31 11.40 15.2M
2024-05-29 11.60 11.73 11.51 11.57 11.0M
2024-05-28 11.69 11.88 11.56 11.60 13.9M
2024-05-27 11.68 11.79 11.43 11.77 15.2M
2024-05-24 11.91 11.99 11.62 11.63 17.6M
2024-05-23 12.16 12.21 11.87 11.90 17.3M
2024-05-22 12.22 12.24 12.04 12.16 15.5M
2024-05-21 12.40 12.49 12.25 12.26 22.6M
2024-05-20 12.08 12.39 11.98 12.35 24.0M
2024-05-17 11.98 12.16 11.86 12.16 18.3M
2024-05-16 12.08 12.22 11.97 12.04 23.5M
2024-05-15 11.96 12.15 11.86 11.98 12.9M
2024-05-14 12.01 12.18 11.91 12.09 19.7M
2024-05-13 12.38 12.38 11.88 11.94 32.8M
2024-05-10 12.61 12.71 12.33 12.41 22.8M
2024-05-09 12.71 12.77 12.51 12.69 25.4M
2024-05-08 13.11 13.12 12.61 12.65 28.7M
2024-05-07 13.11 13.49 12.98 13.18 30.1M
2024-05-06 13.59 13.67 13.15 13.19 31.8M
2024-04-30 13.59 13.69 13.18 13.32 40.4M
2024-04-29 13.07 13.52 13.00 13.31 49.4M
2024-04-26 11.98 12.77 11.98 12.61 43.2M
2024-04-25 12.03 12.06 11.86 11.90 19.5M
2024-04-24 11.40 12.10 11.40 12.03 31.0M
2024-04-23 11.47 11.62 11.31 11.34 15.4M
2024-04-22 11.41 11.64 11.11 11.40 17.9M
2024-04-19 11.90 11.96 11.61 11.69 20.5M
2024-04-18 12.06 12.29 11.81 11.94 28.1M
2024-04-17 11.55 12.11 11.47 12.06 32.3M
2024-04-16 12.21 12.27 11.27 11.30 40.6M
2024-04-15 12.41 12.57 12.03 12.21 32.4M
2024-04-12 12.69 12.95 12.40 12.47 42.1M
2024-04-11 12.12 12.95 12.11 12.62 49.2M
2024-04-10 12.01 12.38 11.74 12.29 37.2M
2024-04-09 12.32 12.38 11.89 12.11 25.2M
2024-04-08 12.05 12.50 12.01 12.26 30.4M
2024-04-03 12.75 12.79 12.15 12.19 45.8M
2024-04-02 13.48 13.50 12.74 12.85 59.9M
2024-04-01 13.10 13.66 13.05 13.48 58.7M
2024-03-29 13.33 13.39 12.75 12.90 50.5M
2024-03-28 13.00 13.61 12.70 13.29 71.9M
2024-03-27 13.48 13.79 12.70 12.76 99.7M
2024-03-26 14.46 15.58 13.60 13.92 119.4M
2024-03-25 15.88 16.59 14.74 14.86 171.8M
2024-03-22 14.10 15.08 13.90 15.08 102.7M
2024-03-21 13.66 14.24 13.38 13.71 84.3M
2024-03-20 13.03 13.35 12.95 13.34 54.9M
2024-03-19 13.13 13.26 12.92 13.07 45.5M
2024-03-18 12.68 13.50 12.66 13.19 72.6M
2024-03-15 12.71 12.73 12.28 12.54 33.7M
2024-03-14 12.73 13.12 12.36 12.60 48.9M
2024-03-13 12.90 13.21 12.75 12.92 69.9M
2024-03-12 12.60 13.36 12.32 13.15 86.4M
2024-03-11 12.15 12.53 11.90 12.46 53.0M
2024-03-08 12.45 12.93 12.10 12.60 75.1M
2024-03-07 12.18 13.02 12.02 12.75 93.1M
2024-03-06 11.94 12.16 11.79 12.16 33.0M
2024-03-05 12.21 12.34 12.00 12.05 36.6M
2024-03-04 12.39 12.54 11.92 12.27 48.6M
2024-03-01 11.86 12.43 11.85 12.40 57.0M
2024-02-29 11.42 12.10 11.39 12.00 59.3M
2024-02-28 12.30 12.95 11.58 11.61 91.2M
2024-02-27 11.58 12.72 11.38 12.50 114.1M
2024-02-26 12.00 12.00 11.33 11.56 110.4M
2024-02-23 11.88 12.05 11.63 12.05 50.7M
2024-02-22 10.32 10.95 10.32 10.95 80.3M
2024-02-21 9.93 10.36 9.82 9.95 33.6M
2024-02-20 9.96 10.20 9.69 10.09 30.3M
2024-02-19 9.61 9.90 9.60 9.90 32.7M
2024-02-08 9.10 9.54 9.08 9.30 28.1M
2024-02-07 8.65 9.20 8.55 9.00 34.1M
2024-02-06 8.00 8.88 7.56 8.65 35.6M
2024-02-05 8.91 8.94 8.15 8.15 35.0M
2024-02-02 9.60 9.92 8.60 9.05 32.1M
2024-02-01 9.56 9.94 9.01 9.49 30.2M
2024-01-31 10.41 10.60 9.68 9.68 44.6M
2024-01-30 10.71 11.23 10.65 10.75 31.1M
2024-01-29 11.35 11.60 10.85 10.88 47.5M
2024-01-26 11.25 11.69 11.08 11.53 74.4M
2024-01-25 10.10 11.28 9.92 11.28 63.0M
2024-01-24 9.90 10.55 9.83 10.25 39.9M
2024-01-23 9.60 9.86 9.50 9.77 15.5M
2024-01-22 10.09 10.09 9.48 9.62 19.5M
2024-01-19 10.20 10.26 9.99 10.00 10.0M
2024-01-18 10.01 10.25 9.85 10.19 14.8M
2024-01-17 10.46 10.49 10.14 10.14 9.8M
2024-01-16 10.46 10.48 10.21 10.41 11.8M
2024-01-15 10.56 10.63 10.44 10.46 8.3M
2024-01-12 10.69 10.72 10.53 10.60 13.1M
2024-01-11 10.48 10.75 10.43 10.73 17.5M
2024-01-10 10.78 10.78 10.36 10.42 17.4M
2024-01-09 10.83 11.02 10.71 10.80 10.3M
2024-01-08 11.01 11.08 10.80 10.81 10.6M
2024-01-05 11.41 11.44 10.98 11.01 11.8M
2024-01-04 11.37 11.44 11.17 11.34 11.5M
2024-01-03 11.41 11.46 11.14 11.30 15.1M
2024-01-02 12.00 12.00 11.46 11.46 17.7M