Inmyshow Digital Technology Group Co Ltd (600556)

600556
🏛️ China →
5.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.07 5.13 5.06 5.10 2,202.6K
09:35 5.10 5.13 5.10 5.13 2,231.3K
09:40 5.13 5.14 5.12 5.13 1,454.6K
09:45 5.13 5.14 5.12 5.13 2,031.5K
09:50 5.12 5.13 5.11 5.13 950.0K
09:55 5.13 5.38 5.12 5.33 17,868.1K
10:00 5.33 5.60 5.31 5.60 43,697.0K
10:05 5.60 5.60 5.60 5.60 3,069.2K
10:10 5.60 5.60 5.60 5.60 2,631.2K
10:15 5.60 5.60 5.60 5.60 1,100.5K
10:20 5.60 5.60 5.60 5.60 4,031.8K
10:25 5.60 5.60 5.60 5.60 2,515.8K
10:30 5.60 5.60 5.60 5.60 678.2K
10:35 5.60 5.60 5.60 5.60 691.0K
10:40 5.60 5.60 5.60 5.60 459.4K
10:45 5.60 5.60 5.60 5.60 462.4K
10:50 5.60 5.60 5.60 5.60 467.2K
10:55 5.60 5.60 5.60 5.60 600.3K
11:00 5.60 5.60 5.60 5.60 430.1K
11:05 5.60 5.60 5.60 5.60 661.7K
11:10 5.60 5.60 5.60 5.60 447.2K
11:15 5.60 5.60 5.60 5.60 192.7K
11:20 5.60 5.60 5.60 5.60 283.1K
11:25 5.60 5.60 5.60 5.60 256.5K
13:00 5.60 5.60 5.60 5.60 1,614.4K
13:05 5.60 5.60 5.60 5.60 438.2K
13:10 5.60 5.60 5.60 5.60 542.4K
13:15 5.60 5.60 5.60 5.60 1,177.5K
13:20 5.60 5.60 5.60 5.60 528.9K
13:25 5.60 5.60 5.60 5.60 265.4K
13:30 5.60 5.60 5.60 5.60 314.9K
13:35 5.60 5.60 5.60 5.60 499.9K
13:40 5.60 5.60 5.60 5.60 127.6K
13:45 5.60 5.60 5.60 5.60 81.0K
13:50 5.60 5.60 5.60 5.60 108.8K
13:55 5.60 5.60 5.60 5.60 177.2K
14:00 5.60 5.60 5.60 5.60 80.1K
14:05 5.60 5.60 5.60 5.60 86.6K
14:10 5.60 5.60 5.60 5.60 44.2K
14:15 5.60 5.60 5.60 5.60 94.4K
14:20 5.60 5.60 5.60 5.60 111.5K
14:25 5.60 5.60 5.60 5.60 176.0K
14:30 5.60 5.60 5.60 5.60 127.9K
14:35 5.60 5.60 5.60 5.60 144.1K
14:40 5.60 5.60 5.60 5.60 134.2K
14:45 5.60 5.60 5.60 5.60 126.4K
14:50 5.60 5.60 5.60 5.60 396.8K
14:55 5.60 5.60 5.60 5.60 69.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.91 6.16 5.64 5.66 392.9M
2025-09-25 5.06 5.60 5.05 5.60 97.1M
2025-09-24 4.96 5.10 4.91 5.09 48.0M
2025-09-23 5.18 5.19 4.89 4.98 81.3M
2025-09-22 5.23 5.26 5.14 5.17 35.9M
2025-09-19 5.25 5.32 5.22 5.26 35.1M
2025-09-18 5.41 5.44 5.19 5.25 63.0M
2025-09-17 5.45 5.47 5.39 5.41 51.4M
2025-09-16 5.49 5.55 5.40 5.50 83.5M
2025-09-15 5.37 5.45 5.31 5.44 57.0M
2025-09-12 5.33 5.45 5.30 5.37 48.3M
2025-09-11 5.34 5.37 5.19 5.34 59.5M
2025-09-10 5.17 5.48 5.15 5.34 84.6M
2025-09-09 5.20 5.24 5.14 5.17 35.2M
2025-09-08 5.14 5.22 5.13 5.19 44.8M
2025-09-05 5.01 5.20 4.93 5.18 65.7M
2025-09-04 5.06 5.11 4.92 5.00 54.8M
2025-09-03 5.16 5.23 5.02 5.05 49.5M
2025-09-02 5.32 5.33 5.13 5.15 55.2M
2025-09-01 5.29 5.38 5.28 5.33 35.7M
2025-08-29 5.41 5.42 5.27 5.30 43.9M
2025-08-28 5.32 5.42 5.21 5.41 63.4M
2025-08-27 5.56 5.68 5.34 5.35 81.0M
2025-08-26 5.45 5.56 5.40 5.52 55.3M
2025-08-25 5.46 5.51 5.41 5.48 80.0M
2025-08-22 5.33 5.40 5.29 5.40 66.2M
2025-08-21 5.28 5.34 5.24 5.30 46.5M
2025-08-20 5.26 5.30 5.20 5.29 45.4M
2025-08-19 5.28 5.32 5.19 5.27 65.2M
2025-08-18 5.08 5.25 5.07 5.24 98.5M
2025-08-15 5.01 5.08 5.00 5.07 34.0M
2025-08-14 5.11 5.13 5.01 5.01 45.4M
2025-08-13 5.11 5.15 5.09 5.12 40.4M
2025-08-12 5.12 5.14 5.08 5.11 28.0M
2025-08-11 5.08 5.16 5.07 5.14 34.5M
2025-08-08 5.17 5.19 5.09 5.10 48.7M
2025-08-07 5.18 5.22 5.15 5.19 41.0M
2025-08-06 5.18 5.22 5.15 5.18 44.2M
2025-08-05 5.19 5.22 5.14 5.20 42.6M
2025-08-04 5.20 5.22 5.11 5.19 52.1M
2025-08-01 5.10 5.32 5.05 5.24 96.8M
2025-07-31 5.11 5.22 5.08 5.09 59.5M
2025-07-30 5.09 5.17 5.05 5.12 55.2M
2025-07-29 5.13 5.14 5.02 5.10 41.2M
2025-07-28 5.16 5.18 5.11 5.15 28.4M
2025-07-25 5.14 5.19 5.11 5.17 46.1M
2025-07-24 5.05 5.14 5.03 5.13 44.4M
2025-07-23 5.06 5.09 5.02 5.04 33.8M
2025-07-22 5.11 5.12 5.04 5.07 35.8M
2025-07-21 5.08 5.12 5.06 5.11 28.4M
2025-07-18 5.14 5.16 5.06 5.09 27.7M
2025-07-17 5.10 5.12 5.05 5.12 29.9M
2025-07-16 5.05 5.17 5.03 5.09 47.1M
2025-07-15 5.07 5.08 4.95 5.04 35.0M
2025-07-14 5.14 5.18 5.04 5.06 43.4M
2025-07-11 5.15 5.18 5.08 5.16 41.5M
2025-07-10 5.12 5.18 5.08 5.17 47.8M
2025-07-09 5.01 5.22 5.00 5.15 80.7M
2025-07-08 4.94 5.02 4.91 5.01 30.1M
2025-07-07 4.91 4.98 4.89 4.95 23.1M
2025-07-04 4.97 4.99 4.91 4.92 28.7M
2025-07-03 4.97 5.01 4.95 4.97 19.8M
2025-07-02 5.01 5.03 4.95 4.98 26.9M
2025-07-01 5.10 5.12 4.97 5.04 39.6M
2025-06-30 5.03 5.11 5.03 5.10 33.9M
2025-06-27 5.04 5.10 5.00 5.03 34.7M
2025-06-26 5.07 5.15 5.02 5.03 43.8M
2025-06-25 5.00 5.07 4.94 5.06 46.3M
2025-06-24 4.95 5.04 4.92 5.02 38.2M
2025-06-23 4.78 4.94 4.77 4.92 37.4M
2025-06-20 5.09 5.12 4.88 4.89 53.6M
2025-06-19 5.22 5.26 5.06 5.08 60.7M
2025-06-18 5.37 5.37 5.20 5.26 63.7M
2025-06-17 5.45 5.45 5.32 5.39 88.4M
2025-06-16 5.12 5.55 5.10 5.50 143.4M
2025-06-13 5.21 5.35 5.16 5.22 117.4M
2025-06-12 5.10 5.37 5.02 5.20 97.1M
2025-06-11 5.10 5.13 5.06 5.09 43.6M
2025-06-10 5.15 5.18 4.98 5.10 70.1M
2025-06-09 4.95 5.12 4.95 5.12 76.4M
2025-06-06 5.01 5.04 4.91 4.94 44.0M
2025-06-05 4.98 5.08 4.93 5.02 77.9M
2025-06-04 4.95 4.98 4.91 4.96 38.7M
2025-06-03 4.81 5.06 4.78 4.93 75.4M
2025-05-30 4.87 5.00 4.79 4.81 53.5M
2025-05-29 4.70 5.07 4.70 4.96 82.0M
2025-05-28 4.80 4.81 4.70 4.72 26.9M
2025-05-27 4.86 4.86 4.77 4.80 24.2M
2025-05-26 4.68 4.86 4.68 4.85 41.8M
2025-05-23 4.78 4.83 4.68 4.68 32.0M
2025-05-22 4.82 4.89 4.76 4.78 30.5M
2025-05-21 4.90 4.91 4.82 4.84 28.8M
2025-05-20 4.78 4.93 4.74 4.90 51.6M
2025-05-19 4.75 4.79 4.67 4.78 38.9M
2025-05-16 4.70 4.88 4.66 4.80 54.0M
2025-05-15 4.82 4.82 4.70 4.70 25.6M
2025-05-14 4.78 4.85 4.75 4.82 29.7M
2025-05-13 4.87 4.91 4.79 4.79 33.8M
2025-05-12 4.84 4.85 4.79 4.82 25.0M
2025-05-09 4.90 4.91 4.79 4.80 29.6M
2025-05-08 4.86 4.97 4.83 4.92 40.4M
2025-05-07 4.94 4.97 4.81 4.85 38.3M
2025-05-06 4.81 4.90 4.78 4.90 36.2M
2025-04-30 4.66 4.83 4.65 4.78 46.9M
2025-04-29 4.57 4.68 4.54 4.64 26.9M
2025-04-28 4.61 4.65 4.54 4.57 23.6M
2025-04-25 4.60 4.66 4.57 4.61 28.6M
2025-04-24 4.66 4.69 4.52 4.56 34.6M
2025-04-23 4.70 4.76 4.65 4.68 34.3M
2025-04-22 4.70 4.75 4.64 4.66 23.0M
2025-04-21 4.60 4.72 4.56 4.72 28.7M
2025-04-18 4.62 4.64 4.52 4.60 24.5M
2025-04-17 4.56 4.71 4.54 4.62 31.0M
2025-04-16 4.71 4.75 4.51 4.60 36.2M
2025-04-15 4.67 4.76 4.64 4.71 36.2M
2025-04-14 4.61 4.72 4.61 4.66 41.4M
2025-04-11 4.48 4.63 4.45 4.56 41.4M
2025-04-10 4.48 4.60 4.46 4.51 43.4M
2025-04-09 4.18 4.43 3.90 4.40 65.2M
2025-04-08 4.31 4.49 4.16 4.29 80.9M
2025-04-07 4.75 4.76 4.57 4.57 32.1M
2025-04-03 4.99 5.11 4.95 5.08 34.9M
2025-04-02 5.00 5.08 4.99 5.04 23.7M
2025-04-01 5.05 5.08 5.00 5.03 30.4M
2025-03-31 5.10 5.11 4.95 5.06 43.1M
2025-03-28 5.16 5.18 5.08 5.15 36.5M
2025-03-27 5.13 5.18 5.05 5.15 35.4M
2025-03-26 5.07 5.15 5.05 5.12 28.6M
2025-03-25 5.13 5.14 5.04 5.08 32.4M
2025-03-24 5.21 5.22 5.03 5.14 48.7M
2025-03-21 5.31 5.33 5.19 5.21 46.6M
2025-03-20 5.37 5.40 5.31 5.32 37.8M
2025-03-19 5.44 5.44 5.34 5.37 38.3M
2025-03-18 5.50 5.52 5.41 5.45 40.8M
2025-03-17 5.52 5.55 5.45 5.48 47.6M
2025-03-14 5.37 5.52 5.34 5.49 53.2M
2025-03-13 5.52 5.52 5.32 5.39 59.9M
2025-03-12 5.51 5.60 5.46 5.53 69.9M
2025-03-11 5.32 5.48 5.30 5.48 48.3M
2025-03-10 5.47 5.49 5.32 5.40 55.1M
2025-03-07 5.54 5.61 5.41 5.47 84.5M
2025-03-06 5.32 5.62 5.30 5.56 102.5M
2025-03-05 5.31 5.32 5.19 5.30 50.1M
2025-03-04 5.18 5.31 5.16 5.30 46.7M
2025-03-03 5.22 5.35 5.18 5.23 65.4M
2025-02-28 5.48 5.49 5.18 5.20 83.1M
2025-02-27 5.63 5.72 5.41 5.51 103.5M
2025-02-26 5.65 5.71 5.59 5.64 72.7M
2025-02-25 5.65 5.74 5.58 5.63 72.0M
2025-02-24 5.79 5.81 5.67 5.75 83.5M
2025-02-21 5.86 5.86 5.65 5.84 108.3M
2025-02-20 5.78 5.90 5.73 5.79 95.3M
2025-02-19 5.61 5.74 5.54 5.73 86.7M
2025-02-18 5.93 5.94 5.56 5.58 146.7M
2025-02-17 5.96 6.05 5.89 5.97 142.4M
2025-02-14 6.10 6.10 5.75 5.92 157.0M
2025-02-13 5.96 6.18 5.83 6.10 232.5M
2025-02-12 5.82 5.94 5.73 5.91 171.8M
2025-02-11 5.74 6.25 5.65 5.95 273.9M
2025-02-10 5.65 5.75 5.63 5.74 146.4M
2025-02-07 5.51 5.82 5.47 5.64 212.6M
2025-02-06 5.30 5.53 5.24 5.52 171.3M
2025-02-05 5.19 5.39 5.16 5.34 169.1M
2025-01-27 5.32 5.38 5.11 5.11 124.0M
2025-01-24 5.15 5.33 5.09 5.29 167.8M
2025-01-23 5.22 5.41 5.13 5.19 189.4M
2025-01-22 5.30 5.38 5.16 5.16 193.9M
2025-01-21 5.70 5.70 5.43 5.43 335.8M
2025-01-20 6.37 6.58 6.03 6.03 357.2M
2025-01-17 6.35 6.97 6.09 6.70 564.5M
2025-01-16 6.34 6.34 6.11 6.34 205.8M
2025-01-15 5.76 5.76 5.76 5.76 11.7M
2025-01-14 5.19 5.24 5.19 5.24 31.4M
2025-01-13 4.71 4.78 4.58 4.76 50.0M
2025-01-10 5.00 5.09 4.79 4.80 75.7M
2025-01-09 4.90 5.08 4.88 5.04 77.0M
2025-01-08 4.86 4.99 4.78 4.96 75.6M
2025-01-07 4.80 4.90 4.77 4.88 55.4M
2025-01-06 4.77 4.85 4.61 4.78 52.5M
2025-01-03 5.21 5.24 4.80 4.82 76.1M
2025-01-02 5.17 5.34 5.12 5.19 66.5M