Inesa Intelligent Tech B (900901)

900901
🏛️ China →
0.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 0.76 0.76 0.76 0.76 6.9K
09:35 0.76 0.76 0.76 0.76 15.4K
09:40 0.76 0.76 0.76 0.76 30.1K
09:45 0.76 0.76 0.76 0.76 9.2K
09:50 0.76 0.76 0.76 0.76 19.3K
09:55 0.76 0.76 0.76 0.76 64.0K
10:00 0.75 0.75 0.75 0.75 108.8K
10:05 0.75 0.75 0.75 0.75 52.5K
10:10 0.75 0.76 0.75 0.75 24.6K
10:15 0.75 0.75 0.75 0.75 9.8K
10:20 0.75 0.76 0.75 0.75 35.5K
10:25 0.76 0.76 0.76 0.76 3.4K
10:30 0.76 0.76 0.76 0.76 20.0K
10:35 0.76 0.76 0.76 0.76 13.3K
10:40 0.76 0.76 0.76 0.76 34.0K
10:45 0.75 0.76 0.75 0.76 38.6K
10:50 0.76 0.76 0.76 0.76 0.8K
10:55 0.76 0.76 0.76 0.76 21.0K
11:05 0.76 0.76 0.76 0.76 51.5K
11:10 0.76 0.76 0.76 0.76 31.2K
11:15 0.76 0.76 0.76 0.76 25.1K
11:20 0.76 0.76 0.76 0.76 46.1K
11:25 0.76 0.76 0.76 0.76 39.3K
13:00 0.77 0.77 0.76 0.77 63.0K
13:05 0.76 0.77 0.76 0.76 5.7K
13:10 0.77 0.77 0.76 0.77 7.6K
13:15 0.77 0.77 0.76 0.76 12.6K
13:20 0.77 0.77 0.76 0.76 5.9K
13:25 0.77 0.77 0.77 0.77 105.0K
13:30 0.77 0.77 0.77 0.77 53.6K
13:35 0.77 0.77 0.77 0.77 39.2K
13:40 0.77 0.77 0.77 0.77 19.8K
13:45 0.77 0.77 0.77 0.77 16.0K
13:50 0.77 0.77 0.77 0.77 46.8K
13:55 0.77 0.77 0.77 0.77 12.7K
14:00 0.77 0.77 0.77 0.77 36.8K
14:05 0.77 0.77 0.77 0.77 23.0K
14:10 0.77 0.77 0.77 0.77 13.9K
14:15 0.77 0.77 0.77 0.77 8.2K
14:20 0.77 0.77 0.77 0.77 55.3K
14:25 0.77 0.77 0.77 0.77 71.2K
14:30 0.77 0.77 0.77 0.77 45.7K
14:35 0.77 0.77 0.77 0.77 30.6K
14:40 0.77 0.77 0.77 0.77 50.7K
14:45 0.77 0.77 0.77 0.77 9.3K
14:50 0.77 0.77 0.77 0.77 39.4K
14:55 0.77 0.77 0.77 0.77 15.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.78 0.78 0.76 0.76 1.2M
2025-09-25 0.78 0.79 0.78 0.78 1.6M
2025-09-24 0.76 0.77 0.75 0.77 1.5M
2025-09-23 0.77 0.77 0.75 0.76 1.6M
2025-09-22 0.77 0.78 0.77 0.77 0.9M
2025-09-19 0.78 0.78 0.76 0.77 1.6M
2025-09-18 0.78 0.79 0.78 0.78 1.5M
2025-09-17 0.80 0.80 0.79 0.79 1.3M
2025-09-16 0.81 0.81 0.79 0.79 0.9M
2025-09-15 0.80 0.81 0.79 0.80 1.4M
2025-09-12 0.80 0.82 0.80 0.80 2.7M
2025-09-11 0.79 0.80 0.78 0.80 2.3M
2025-09-10 0.77 0.78 0.77 0.78 0.8M
2025-09-09 0.79 0.79 0.77 0.77 1.9M
2025-09-08 0.78 0.79 0.77 0.79 1.3M
2025-09-05 0.77 0.78 0.77 0.78 1.4M
2025-09-04 0.77 0.78 0.76 0.77 1.6M
2025-09-03 0.79 0.79 0.77 0.77 2.2M
2025-09-02 0.81 0.81 0.79 0.79 2.8M
2025-09-01 0.81 0.83 0.81 0.81 1.9M
2025-08-29 0.81 0.81 0.80 0.80 1.6M
2025-08-28 0.80 0.82 0.80 0.81 2.5M
2025-08-27 0.78 0.83 0.78 0.80 5.6M
2025-08-26 0.84 0.84 0.76 0.79 6.3M
2025-08-25 0.82 0.85 0.82 0.84 4.4M
2025-08-22 0.81 0.82 0.81 0.82 2.3M
2025-08-21 0.82 0.82 0.81 0.81 1.9M
2025-08-20 0.81 0.82 0.80 0.82 1.8M
2025-08-19 0.81 0.82 0.80 0.81 2.9M
2025-08-18 0.79 0.82 0.79 0.81 4.2M
2025-08-15 0.78 0.79 0.78 0.79 1.6M
2025-08-14 0.79 0.79 0.78 0.78 1.7M
2025-08-13 0.77 0.79 0.77 0.79 3.6M
2025-08-12 0.77 0.78 0.77 0.77 1.2M
2025-08-11 0.76 0.78 0.76 0.77 1.0M
2025-08-08 0.77 0.78 0.77 0.77 1.5M
2025-08-07 0.79 0.79 0.78 0.78 1.6M
2025-08-06 0.78 0.79 0.78 0.79 1.5M
2025-08-05 0.79 0.79 0.78 0.79 1.0M
2025-08-04 0.78 0.79 0.78 0.79 0.8M
2025-08-01 0.77 0.79 0.77 0.78 3.1M
2025-07-31 0.78 0.78 0.77 0.77 1.5M
2025-07-30 0.77 0.78 0.77 0.77 0.8M
2025-07-29 0.78 0.78 0.76 0.78 1.6M
2025-07-28 0.78 0.78 0.77 0.78 1.4M
2025-07-25 0.77 0.78 0.77 0.78 2.0M
2025-07-24 0.77 0.78 0.77 0.77 1.3M
2025-07-23 0.76 0.78 0.76 0.77 1.9M
2025-07-22 0.77 0.78 0.76 0.77 1.2M
2025-07-21 0.78 0.78 0.77 0.77 1.9M
2025-07-18 0.77 0.79 0.77 0.78 2.9M
2025-07-17 0.77 0.77 0.76 0.77 1.3M
2025-07-16 0.77 0.78 0.76 0.77 1.4M
2025-07-15 0.76 0.77 0.76 0.77 2.6M
2025-07-14 0.76 0.77 0.76 0.76 1.9M
2025-07-11 0.74 0.77 0.73 0.75 2.4M
2025-07-10 0.74 0.74 0.73 0.74 0.5M
2025-07-09 0.74 0.75 0.74 0.74 1.1M
2025-07-08 0.74 0.75 0.74 0.75 0.8M
2025-07-07 0.75 0.75 0.74 0.74 0.5M
2025-07-04 0.73 0.75 0.73 0.74 1.9M
2025-07-03 0.73 0.74 0.73 0.74 0.6M
2025-07-02 0.74 0.74 0.73 0.73 1.1M
2025-07-01 0.75 0.75 0.74 0.75 1.3M
2025-06-30 0.73 0.75 0.73 0.75 1.9M
2025-06-27 0.73 0.74 0.73 0.73 2.0M
2025-06-26 0.72 0.73 0.72 0.73 1.2M
2025-06-25 0.72 0.73 0.72 0.72 1.5M
2025-06-24 0.69 0.72 0.69 0.71 2.5M
2025-06-23 0.68 0.69 0.68 0.69 0.7M
2025-06-20 0.69 0.69 0.68 0.68 0.5M
2025-06-19 0.71 0.71 0.69 0.69 1.0M
2025-06-18 0.70 0.71 0.68 0.71 1.1M
2025-06-17 0.71 0.71 0.70 0.70 0.9M
2025-06-16 0.70 0.71 0.70 0.71 0.7M
2025-06-13 0.72 0.72 0.71 0.71 1.2M
2025-06-12 0.72 0.73 0.72 0.72 0.6M
2025-06-11 0.73 0.74 0.72 0.73 0.9M
2025-06-10 0.75 0.75 0.73 0.73 0.9M
2025-06-09 0.75 0.75 0.74 0.75 0.4M
2025-06-06 0.75 0.76 0.73 0.75 1.1M
2025-06-05 0.73 0.75 0.73 0.75 1.5M
2025-06-04 0.73 0.74 0.73 0.73 0.6M
2025-06-03 0.73 0.74 0.73 0.73 0.7M
2025-05-30 0.74 0.74 0.73 0.74 1.1M
2025-05-29 0.71 0.74 0.71 0.74 1.6M
2025-05-28 0.72 0.73 0.71 0.72 0.8M
2025-05-27 0.73 0.73 0.71 0.72 1.0M
2025-05-26 0.72 0.73 0.72 0.73 0.9M
2025-05-23 0.72 0.74 0.72 0.72 1.7M
2025-05-22 0.73 0.74 0.72 0.73 1.1M
2025-05-21 0.77 0.77 0.74 0.74 2.4M
2025-05-20 0.76 0.77 0.76 0.77 0.8M
2025-05-19 0.77 0.77 0.75 0.76 1.0M
2025-05-16 0.76 0.77 0.76 0.77 0.7M
2025-05-15 0.79 0.79 0.76 0.76 2.2M
2025-05-14 0.79 0.79 0.78 0.79 0.8M
2025-05-13 0.79 0.80 0.79 0.79 1.0M
2025-05-12 0.79 0.80 0.79 0.80 0.9M
2025-05-09 0.80 0.80 0.78 0.78 0.8M
2025-05-08 0.78 0.80 0.78 0.79 0.9M
2025-05-07 0.81 0.81 0.79 0.79 2.9M
2025-05-06 0.78 0.80 0.78 0.80 2.8M
2025-04-30 0.77 0.78 0.76 0.78 2.5M
2025-04-29 0.75 0.76 0.75 0.76 1.1M
2025-04-28 0.76 0.77 0.75 0.75 2.7M
2025-04-25 0.74 0.78 0.74 0.77 3.6M
2025-04-24 0.75 0.75 0.73 0.74 1.5M
2025-04-23 0.74 0.75 0.74 0.75 1.7M
2025-04-22 0.75 0.75 0.73 0.74 1.1M
2025-04-21 0.73 0.75 0.72 0.75 1.9M
2025-04-18 0.73 0.74 0.73 0.73 0.6M
2025-04-17 0.72 0.74 0.72 0.73 0.9M
2025-04-16 0.75 0.75 0.72 0.73 1.5M
2025-04-15 0.74 0.75 0.73 0.75 1.2M
2025-04-14 0.74 0.75 0.74 0.75 1.8M
2025-04-11 0.72 0.74 0.71 0.74 2.2M
2025-04-10 0.73 0.74 0.72 0.72 3.5M
2025-04-09 0.68 0.72 0.64 0.71 4.9M
2025-04-08 0.70 0.72 0.66 0.69 4.5M
2025-04-07 0.74 0.76 0.70 0.70 5.8M
2025-04-03 0.77 0.79 0.77 0.78 1.2M
2025-04-02 0.77 0.78 0.77 0.78 0.9M
2025-04-01 0.79 0.80 0.76 0.77 2.7M
2025-03-31 0.77 0.80 0.76 0.79 3.0M
2025-03-28 0.76 0.79 0.76 0.77 1.9M
2025-03-27 0.78 0.79 0.77 0.77 4.4M
2025-03-26 0.75 0.77 0.75 0.76 2.1M
2025-03-25 0.78 0.78 0.75 0.75 3.5M
2025-03-24 0.80 0.80 0.76 0.78 5.2M
2025-03-21 0.83 0.83 0.80 0.80 5.0M
2025-03-20 0.84 0.85 0.82 0.83 3.5M
2025-03-19 0.84 0.85 0.82 0.84 1.8M
2025-03-18 0.84 0.85 0.83 0.84 1.5M
2025-03-17 0.83 0.85 0.82 0.84 2.5M
2025-03-14 0.82 0.83 0.81 0.83 3.4M
2025-03-13 0.85 0.85 0.81 0.83 9.3M
2025-03-12 0.88 0.89 0.86 0.86 5.0M
2025-03-11 0.85 0.90 0.85 0.88 5.9M
2025-03-10 0.87 0.89 0.85 0.87 5.3M
2025-03-07 0.85 0.89 0.84 0.87 8.0M
2025-03-06 0.84 0.86 0.84 0.85 5.7M
2025-03-05 0.82 0.85 0.80 0.84 5.7M
2025-03-04 0.79 0.82 0.79 0.82 4.2M
2025-03-03 0.78 0.82 0.78 0.80 4.5M
2025-02-28 0.80 0.81 0.78 0.78 6.1M
2025-02-27 0.84 0.85 0.79 0.81 10.8M
2025-02-26 0.85 0.86 0.81 0.84 6.8M
2025-02-25 0.83 0.89 0.81 0.83 15.1M
2025-02-24 0.86 0.88 0.84 0.88 15.0M
2025-02-21 0.76 0.80 0.75 0.80 10.0M
2025-02-20 0.75 0.76 0.74 0.74 3.6M
2025-02-19 0.76 0.76 0.74 0.76 5.7M
2025-02-18 0.78 0.79 0.73 0.76 12.4M
2025-02-17 0.78 0.81 0.76 0.77 13.6M
2025-02-14 0.71 0.76 0.70 0.74 11.4M
2025-02-13 0.71 0.71 0.69 0.70 4.1M
2025-02-12 0.70 0.71 0.70 0.71 5.7M
2025-02-11 0.70 0.71 0.69 0.70 4.6M
2025-02-10 0.70 0.71 0.70 0.70 6.0M
2025-02-07 0.67 0.70 0.67 0.69 8.8M
2025-02-06 0.68 0.68 0.66 0.67 2.7M
2025-02-05 0.66 0.69 0.66 0.67 3.8M
2025-01-27 0.65 0.65 0.64 0.64 0.9M
2025-01-24 0.62 0.64 0.62 0.64 1.4M
2025-01-23 0.63 0.64 0.63 0.63 1.3M
2025-01-22 0.64 0.64 0.63 0.63 0.7M
2025-01-21 0.64 0.64 0.63 0.63 0.3M
2025-01-20 0.63 0.64 0.63 0.63 1.0M
2025-01-17 0.63 0.63 0.62 0.63 0.6M
2025-01-16 0.63 0.64 0.62 0.63 1.0M
2025-01-15 0.63 0.63 0.62 0.62 0.8M
2025-01-14 0.60 0.62 0.60 0.62 2.1M
2025-01-13 0.60 0.60 0.59 0.60 1.1M
2025-01-10 0.62 0.62 0.60 0.60 2.7M
2025-01-09 0.62 0.63 0.62 0.62 0.7M
2025-01-08 0.62 0.63 0.61 0.62 1.8M
2025-01-07 0.61 0.63 0.61 0.62 1.7M
2025-01-06 0.63 0.64 0.61 0.61 3.3M
2025-01-03 0.67 0.67 0.63 0.63 4.5M
2025-01-02 0.66 0.69 0.66 0.67 3.3M