Inmyshow Digital Technology (600556)

600556
🏛️ China →
5.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 6.53 6.83 6.45 6.74 50.1M
2022-12-29 6.43 7.05 6.42 6.64 55.4M
2022-12-28 6.54 6.65 6.42 6.47 21.3M
2022-12-27 6.57 6.64 6.44 6.61 23.2M
2022-12-26 6.71 6.71 6.52 6.57 24.4M
2022-12-23 6.45 6.88 6.44 6.71 39.1M
2022-12-22 6.51 6.63 6.47 6.52 17.4M
2022-12-21 6.51 6.60 6.44 6.51 12.9M
2022-12-20 6.63 6.70 6.51 6.53 14.1M
2022-12-19 6.79 6.82 6.58 6.62 18.0M
2022-12-16 6.86 6.90 6.71 6.77 19.8M
2022-12-15 6.89 6.99 6.83 6.92 19.5M
2022-12-14 6.80 6.97 6.78 6.90 25.6M
2022-12-13 6.90 6.95 6.80 6.82 16.7M
2022-12-12 6.90 6.99 6.84 6.87 19.3M
2022-12-09 7.05 7.08 6.86 6.89 24.7M
2022-12-08 7.02 7.12 6.90 7.01 28.1M
2022-12-07 7.07 7.14 7.01 7.07 22.8M
2022-12-06 7.20 7.23 7.04 7.10 34.2M
2022-12-05 7.25 7.32 7.15 7.24 36.6M
2022-12-02 7.15 7.39 7.10 7.28 45.7M
2022-12-01 7.16 7.32 7.15 7.19 40.4M
2022-11-30 7.20 7.25 7.06 7.14 34.0M
2022-11-29 7.05 7.21 7.05 7.20 32.4M
2022-11-28 7.06 7.08 6.90 7.05 30.7M
2022-11-25 7.11 7.21 7.03 7.16 37.0M
2022-11-24 7.11 7.18 7.05 7.10 29.0M
2022-11-23 7.36 7.41 7.03 7.11 46.7M
2022-11-22 7.53 7.63 7.29 7.35 55.3M
2022-11-21 7.49 7.72 7.37 7.61 61.3M
2022-11-18 8.00 8.12 7.51 7.61 99.2M
2022-11-17 8.25 8.35 7.82 8.07 121.1M
2022-11-16 8.28 8.96 8.27 8.49 158.4M
2022-11-15 8.51 8.91 8.22 8.31 158.9M
2022-11-14 8.30 8.91 8.02 8.91 206.8M
2022-11-11 8.10 8.10 7.80 8.10 108.3M
2022-11-10 6.67 7.36 6.62 7.36 57.8M
2022-11-09 6.85 6.85 6.68 6.69 55.6M
2022-11-08 6.64 7.29 6.52 7.01 91.0M
2022-11-07 6.35 6.73 6.28 6.63 44.7M
2022-11-04 6.21 6.45 6.20 6.37 27.2M
2022-11-03 6.28 6.37 6.15 6.27 29.9M
2022-11-02 6.66 6.79 6.32 6.39 48.8M
2022-11-01 6.02 6.19 5.97 6.19 19.1M
2022-10-31 5.83 6.04 5.81 6.00 14.4M
2022-10-28 6.11 6.11 5.78 5.83 14.4M
2022-10-27 6.00 6.15 5.98 6.11 16.5M
2022-10-26 5.81 6.02 5.80 6.00 16.7M
2022-10-25 5.83 5.97 5.69 5.76 10.7M
2022-10-24 6.03 6.17 5.81 5.85 12.7M
2022-10-21 6.10 6.15 5.96 5.99 11.0M
2022-10-20 6.07 6.24 6.06 6.14 12.7M
2022-10-19 6.17 6.17 6.06 6.07 7.0M
2022-10-18 6.28 6.28 6.16 6.17 9.1M
2022-10-17 6.11 6.25 6.08 6.22 9.3M
2022-10-14 6.10 6.15 6.05 6.11 8.5M
2022-10-13 5.98 6.10 5.93 6.02 9.3M
2022-10-12 5.80 6.00 5.72 5.97 9.8M
2022-10-11 5.72 5.79 5.65 5.75 6.8M
2022-10-10 5.93 5.97 5.71 5.73 8.3M
2022-09-30 5.93 6.00 5.90 5.94 7.1M
2022-09-29 6.08 6.12 5.88 5.92 8.4M
2022-09-28 6.20 6.20 6.02 6.02 8.2M
2022-09-27 6.06 6.23 6.06 6.21 9.8M
2022-09-26 6.10 6.20 6.02 6.05 9.2M
2022-09-23 6.37 6.37 6.16 6.18 9.7M
2022-09-22 6.45 6.53 6.36 6.38 8.6M
2022-09-21 6.42 6.54 6.26 6.53 11.0M
2022-09-20 6.42 6.54 6.40 6.43 6.9M
2022-09-19 6.52 6.52 6.33 6.37 7.5M
2022-09-16 6.63 6.71 6.52 6.52 8.5M
2022-09-15 6.79 6.82 6.59 6.66 10.3M
2022-09-14 6.71 6.80 6.66 6.75 7.1M
2022-09-13 6.83 6.91 6.82 6.83 8.2M
2022-09-09 6.77 6.86 6.70 6.83 10.2M
2022-09-08 6.96 6.98 6.77 6.78 17.3M
2022-09-07 7.11 7.12 6.92 6.96 20.8M
2022-09-06 7.16 7.17 7.07 7.13 13.1M
2022-09-05 7.33 7.33 7.08 7.16 16.2M
2022-09-02 7.11 7.36 7.11 7.30 17.8M
2022-09-01 7.27 7.32 7.09 7.11 18.1M
2022-08-31 7.25 7.41 7.20 7.27 22.2M
2022-08-30 7.12 7.39 7.12 7.28 20.5M
2022-08-29 7.21 7.28 7.05 7.15 18.7M
2022-08-26 7.53 7.54 7.30 7.33 16.1M
2022-08-25 7.59 7.62 7.31 7.48 15.6M
2022-08-24 7.72 7.83 7.51 7.52 20.5M
2022-08-23 7.88 8.04 7.70 7.73 26.8M
2022-08-22 7.93 8.09 7.75 8.02 23.2M
2022-08-19 7.85 8.39 7.84 7.92 37.8M
2022-08-18 8.01 8.02 7.76 7.84 17.0M
2022-08-17 7.83 8.09 7.75 8.01 20.4M
2022-08-16 7.81 7.89 7.67 7.87 20.8M
2022-08-15 8.01 8.03 7.90 7.91 14.1M
2022-08-12 8.06 8.12 8.01 8.03 19.6M
2022-08-11 7.90 8.09 7.90 8.07 29.3M
2022-08-10 7.92 8.03 7.83 7.87 24.0M
2022-08-09 7.87 7.96 7.70 7.93 23.1M
2022-08-08 7.79 7.88 7.69 7.85 16.4M
2022-08-05 7.49 7.80 7.44 7.79 24.1M
2022-08-04 7.32 7.45 7.23 7.42 17.4M
2022-08-03 7.43 7.59 7.19 7.23 20.7M
2022-08-02 7.77 7.77 7.32 7.45 21.3M
2022-08-01 7.77 7.88 7.60 7.85 15.5M
2022-07-29 7.81 7.95 7.71 7.82 17.8M
2022-07-28 7.84 7.92 7.79 7.82 13.3M
2022-07-27 7.84 7.97 7.75 7.78 14.1M
2022-07-26 7.71 7.90 7.62 7.90 16.6M
2022-07-25 7.85 7.88 7.61 7.64 13.6M
2022-07-22 7.75 7.94 7.75 7.83 22.1M
2022-07-21 7.85 8.19 7.80 7.82 33.1M
2022-07-20 7.64 7.77 7.61 7.77 20.6M
2022-07-19 7.45 7.65 7.40 7.63 22.2M
2022-07-18 7.16 7.45 7.12 7.44 15.3M
2022-07-15 7.56 7.60 7.25 7.26 15.7M
2022-07-14 7.50 7.55 7.44 7.45 17.0M
2022-07-13 7.43 7.65 7.42 7.52 17.4M
2022-07-12 7.61 7.62 7.35 7.36 17.1M
2022-07-11 7.81 7.81 7.56 7.62 14.0M
2022-07-08 7.72 7.98 7.66 7.80 19.5M
2022-07-07 7.74 7.75 7.61 7.71 12.9M
2022-07-06 7.91 7.95 7.63 7.67 14.0M
2022-07-05 8.06 8.12 7.77 7.89 21.4M
2022-07-04 8.08 8.13 7.93 8.13 15.1M
2022-07-01 8.18 8.23 8.05 8.06 19.5M
2022-06-30 8.24 8.37 8.16 8.23 26.2M
2022-06-29 8.30 8.55 8.20 8.31 35.4M
2022-06-28 8.31 8.36 8.15 8.29 27.2M
2022-06-27 8.12 8.39 8.12 8.30 29.2M
2022-06-24 8.20 8.29 8.12 8.16 29.3M
2022-06-23 8.15 8.32 8.01 8.21 37.7M
2022-06-22 8.74 8.96 8.26 8.28 51.4M
2022-06-21 8.46 8.66 8.30 8.57 54.2M
2022-06-20 8.26 8.81 8.26 8.50 62.0M
2022-06-17 9.43 9.43 8.58 8.68 117.9M
2022-06-16 7.83 8.58 7.83 8.58 25.2M
2022-06-15 7.74 7.94 7.69 7.80 23.7M
2022-06-14 7.89 7.89 7.45 7.72 23.5M
2022-06-13 7.88 7.98 7.77 7.89 21.4M
2022-06-10 7.40 7.93 7.40 7.84 32.3M
2022-06-09 7.67 7.67 7.47 7.53 13.3M
2022-06-08 7.76 7.76 7.46 7.70 15.7M
2022-06-07 7.74 7.82 7.58 7.66 14.8M
2022-06-06 7.61 7.77 7.57 7.74 16.3M
2022-06-02 7.55 7.64 7.45 7.62 14.3M
2022-06-01 7.64 7.77 7.59 7.64 18.2M
2022-05-31 7.57 7.74 7.45 7.67 20.6M
2022-05-30 7.69 7.72 7.47 7.58 19.1M
2022-05-27 7.73 7.87 7.58 7.67 30.7M
2022-05-26 7.58 7.90 7.43 7.82 40.2M
2022-05-25 7.18 7.65 7.09 7.53 27.9M
2022-05-24 7.56 7.69 7.15 7.15 23.7M
2022-05-23 7.49 7.77 7.49 7.60 25.7M
2022-05-20 7.38 7.49 7.30 7.38 14.0M
2022-05-19 7.24 7.34 7.11 7.33 13.9M
2022-05-18 7.41 7.53 7.34 7.35 14.6M
2022-05-17 7.44 7.45 7.23 7.41 13.5M
2022-05-16 7.44 7.60 7.38 7.43 18.7M
2022-05-13 7.43 7.49 7.29 7.40 11.8M
2022-05-12 7.35 7.53 7.27 7.42 17.0M
2022-05-11 7.42 7.72 7.39 7.39 22.2M
2022-05-10 7.24 7.53 7.19 7.47 16.8M
2022-05-09 7.34 7.60 7.28 7.39 18.4M
2022-05-06 7.12 7.43 7.05 7.27 20.5M
2022-05-05 7.08 7.44 7.06 7.32 26.6M
2022-04-29 6.80 7.33 6.80 7.26 30.7M
2022-04-28 6.88 6.93 6.55 6.67 18.0M
2022-04-27 6.47 6.97 6.31 6.94 27.8M
2022-04-26 6.85 7.05 6.48 6.56 27.9M
2022-04-25 7.56 7.56 7.00 7.00 28.0M
2022-04-22 8.23 8.34 7.75 7.78 29.2M
2022-04-21 8.29 8.54 8.06 8.10 30.7M
2022-04-20 8.76 8.92 8.36 8.42 44.4M
2022-04-19 7.90 8.73 7.88 8.73 39.9M
2022-04-18 7.78 7.97 7.64 7.94 11.2M
2022-04-15 8.08 8.08 7.72 7.86 18.3M
2022-04-14 8.08 8.20 8.00 8.10 16.0M
2022-04-13 8.48 8.48 8.05 8.08 24.0M
2022-04-12 8.29 8.57 8.20 8.53 27.3M
2022-04-11 8.35 8.64 8.12 8.18 26.2M
2022-04-08 9.09 9.15 8.40 8.43 45.2M
2022-04-07 9.35 9.55 9.13 9.16 37.8M
2022-04-06 9.64 9.83 9.38 9.46 48.8M
2022-04-01 9.02 9.60 9.00 9.54 61.9M
2022-03-31 9.08 9.43 8.98 9.17 35.1M
2022-03-30 9.11 9.20 8.84 9.17 28.3M
2022-03-29 9.12 9.34 9.01 9.10 37.8M
2022-03-28 9.39 9.95 9.16 9.26 74.0M
2022-03-25 8.87 9.30 8.84 9.20 54.8M
2022-03-24 8.91 9.03 8.73 8.79 21.6M
2022-03-23 9.05 9.18 8.95 8.96 30.2M
2022-03-22 8.83 9.26 8.74 9.19 44.5M
2022-03-21 8.74 9.01 8.61 8.91 31.9M
2022-03-18 8.95 9.30 8.73 8.82 53.0M
2022-03-17 8.19 8.95 8.19 8.95 29.8M
2022-03-16 7.97 8.20 7.63 8.14 24.3M
2022-03-15 8.32 8.38 7.82 7.83 18.5M
2022-03-14 8.55 8.77 8.36 8.36 17.5M
2022-03-11 8.43 8.65 8.18 8.60 21.5M
2022-03-10 8.36 8.60 8.33 8.41 20.8M
2022-03-09 8.46 8.56 7.80 8.23 23.1M
2022-03-08 8.90 8.99 8.44 8.45 21.4M
2022-03-07 9.16 9.17 8.88 8.95 27.4M
2022-03-04 8.96 9.58 8.92 9.30 44.2M
2022-03-03 9.24 9.24 9.01 9.05 16.6M
2022-03-02 9.20 9.30 9.17 9.24 13.2M
2022-03-01 9.20 9.32 9.17 9.29 14.2M
2022-02-28 9.15 9.23 8.97 9.21 14.6M
2022-02-25 9.14 9.47 9.13 9.18 22.3M
2022-02-24 9.42 9.53 8.90 9.04 33.0M
2022-02-23 9.22 9.70 9.18 9.51 31.4M
2022-02-22 9.70 9.70 9.16 9.21 31.3M
2022-02-21 9.49 9.79 9.47 9.70 22.0M
2022-02-18 9.55 9.63 9.44 9.55 16.8M
2022-02-17 9.69 9.70 9.45 9.65 20.5M
2022-02-16 9.54 9.89 9.45 9.70 25.3M
2022-02-15 9.60 9.79 9.39 9.52 16.3M
2022-02-14 9.48 9.66 9.15 9.54 18.6M
2022-02-11 10.09 10.23 9.56 9.60 31.2M
2022-02-10 10.04 10.25 9.91 10.07 27.0M
2022-02-09 9.80 10.10 9.75 10.07 27.9M
2022-02-08 9.78 9.89 9.56 9.82 21.1M
2022-02-07 9.84 9.93 9.50 9.78 18.6M
2022-01-28 9.92 9.95 9.66 9.73 16.7M
2022-01-27 9.98 10.03 9.64 9.69 19.7M
2022-01-26 9.90 10.09 9.80 10.00 19.8M
2022-01-25 10.63 10.63 9.87 9.90 28.5M
2022-01-24 10.45 10.70 10.35 10.59 17.6M
2022-01-21 10.78 10.99 10.45 10.58 30.0M
2022-01-20 11.35 11.42 10.83 10.83 40.7M
2022-01-19 11.26 11.74 11.24 11.47 31.9M
2022-01-18 11.91 12.02 11.30 11.35 46.5M
2022-01-17 11.63 12.10 11.58 11.97 47.0M
2022-01-14 11.35 12.02 11.23 11.78 46.7M
2022-01-13 11.75 11.96 11.43 11.45 40.4M
2022-01-12 11.49 12.17 11.38 11.90 51.4M
2022-01-11 11.43 11.66 11.20 11.28 38.0M
2022-01-10 11.38 11.66 11.01 11.50 43.7M
2022-01-07 12.61 12.88 11.87 11.89 55.7M
2022-01-06 12.95 12.95 12.25 12.67 55.0M
2022-01-05 12.69 13.49 12.53 13.19 81.7M
2022-01-04 12.41 13.00 12.28 12.89 67.0M