Hefei Chipmore Tech

688352
🏛️ china →
13.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.44 12.44 12.35 12.41 598.5K
09:35 12.41 12.43 12.31 12.34 616.8K
09:40 12.31 12.35 12.29 12.30 817.5K
09:45 12.30 12.37 12.30 12.37 532.6K
09:50 12.34 12.37 12.26 12.28 792.6K
09:55 12.28 12.29 12.22 12.22 726.9K
10:00 12.22 12.25 12.19 12.21 674.2K
10:05 12.21 12.23 12.18 12.18 766.0K
10:10 12.17 12.19 12.10 12.15 781.4K
10:15 12.16 12.16 12.07 12.07 771.6K
10:20 12.07 12.10 12.05 12.05 463.7K
10:25 12.05 12.05 12.00 12.02 773.2K
10:30 12.01 12.04 11.99 12.03 556.9K
10:35 12.03 12.11 12.03 12.09 433.4K
10:40 12.08 12.13 12.02 12.12 300.8K
10:45 12.11 12.16 12.11 12.15 310.7K
10:50 12.16 12.30 12.15 12.30 592.4K
10:55 12.30 12.58 12.22 12.50 1,365.4K
11:00 12.49 12.56 12.40 12.48 1,952.8K
11:05 12.48 12.51 12.42 12.46 803.2K
11:10 12.43 12.49 12.43 12.47 515.7K
11:15 12.49 12.64 12.47 12.56 1,310.8K
11:20 12.54 12.56 12.42 12.43 431.7K
11:25 12.42 12.45 12.38 12.42 335.4K
13:00 12.41 12.50 12.37 12.50 778.6K
13:05 12.50 12.55 12.47 12.50 887.4K
13:10 12.45 12.56 12.45 12.50 783.4K
13:15 12.49 12.57 12.48 12.49 499.3K
13:20 12.49 12.51 12.45 12.50 272.2K
13:25 12.50 12.52 12.48 12.50 233.8K
13:30 12.48 12.51 12.44 12.44 303.2K
13:35 12.44 12.45 12.42 12.44 175.8K
13:40 12.44 12.44 12.38 12.40 218.9K
13:45 12.40 12.42 12.38 12.39 185.0K
13:50 12.39 12.43 12.38 12.43 121.7K
13:55 12.43 12.44 12.40 12.44 107.3K
14:00 12.43 12.43 12.36 12.39 324.2K
14:05 12.38 12.39 12.36 12.38 110.9K
14:10 12.38 12.39 12.33 12.36 270.3K
14:15 12.36 12.44 12.36 12.44 195.7K
14:20 12.43 12.45 12.40 12.45 345.7K
14:25 12.44 12.56 12.44 12.53 660.0K
14:30 12.55 12.57 12.49 12.54 525.6K
14:35 12.54 12.55 12.49 12.51 347.0K
14:40 12.51 12.57 12.51 12.57 477.3K
14:45 12.56 12.65 12.56 12.65 1,051.8K
14:50 12.65 12.66 12.62 12.63 1,324.8K
14:55 12.62 12.63 12.58 12.61 742.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.07 13.80 12.96 13.40 33.4M
2025-09-25 13.08 13.35 13.00 13.07 26.7M
2025-09-24 12.57 13.26 12.51 13.03 33.2M
2025-09-23 12.35 12.67 11.99 12.62 28.4M
2025-09-22 12.45 12.54 12.28 12.42 13.8M
2025-09-19 12.56 12.78 12.34 12.40 18.2M
2025-09-18 12.31 13.23 12.28 12.60 37.8M
2025-09-17 12.17 12.39 12.05 12.33 12.8M
2025-09-16 12.09 12.22 11.99 12.18 11.6M
2025-09-15 12.51 12.53 12.07 12.09 14.6M
2025-09-12 11.83 12.47 11.78 12.24 24.2M
2025-09-11 11.48 11.83 11.39 11.82 15.5M
2025-09-10 11.55 11.66 11.46 11.47 8.9M
2025-09-09 11.78 11.79 11.46 11.52 10.7M
2025-09-08 11.85 11.85 11.63 11.82 11.7M
2025-09-05 11.64 11.92 11.50 11.89 15.3M
2025-09-04 11.90 12.04 11.44 11.63 16.8M
2025-09-03 12.02 12.23 11.81 11.87 14.8M
2025-09-02 12.35 12.44 11.81 11.96 22.1M
2025-09-01 12.47 12.75 12.28 12.44 17.6M
2025-08-29 12.71 12.72 12.31 12.40 17.3M
2025-08-28 12.17 12.62 12.17 12.62 22.7M
2025-08-27 12.48 12.78 12.22 12.24 21.1M
2025-08-26 12.58 12.64 12.45 12.47 14.4M
2025-08-25 12.60 12.95 12.42 12.58 24.6M
2025-08-22 12.28 12.60 12.26 12.55 24.2M
2025-08-21 12.40 12.50 12.15 12.30 15.2M
2025-08-20 12.11 12.37 12.00 12.37 16.6M
2025-08-19 12.13 12.27 12.04 12.15 13.0M
2025-08-18 12.17 12.30 12.08 12.12 20.1M
2025-08-15 11.90 12.19 11.90 12.13 13.5M
2025-08-14 12.14 12.23 11.85 11.93 14.6M
2025-08-13 11.90 12.40 11.87 12.13 18.1M
2025-08-12 11.75 12.01 11.70 11.92 12.0M
2025-08-11 11.51 11.85 11.50 11.78 9.9M
2025-08-08 11.60 11.64 11.44 11.53 7.9M
2025-08-07 11.55 11.83 11.52 11.65 12.4M
2025-08-06 11.44 11.63 11.38 11.59 8.6M
2025-08-05 11.40 11.51 11.38 11.46 6.1M
2025-08-04 11.18 11.40 11.14 11.39 8.3M
2025-08-01 11.32 11.43 11.18 11.23 9.2M
2025-07-31 11.42 11.62 11.30 11.34 10.8M
2025-07-30 11.60 11.68 11.36 11.46 11.8M
2025-07-29 11.74 11.81 11.60 11.62 12.3M
2025-07-28 11.66 11.82 11.60 11.78 8.1M
2025-07-25 11.82 11.86 11.60 11.65 11.5M
2025-07-24 11.60 11.82 11.59 11.81 5.6M
2025-07-23 11.62 11.72 11.58 11.60 6.0M
2025-07-22 11.59 11.68 11.54 11.64 5.3M
2025-07-21 11.47 11.59 11.44 11.57 4.8M
2025-07-18 11.46 11.55 11.43 11.47 4.7M
2025-07-17 11.45 11.46 11.36 11.43 4.7M
2025-07-16 11.34 11.48 11.32 11.39 4.0M
2025-07-15 11.36 11.42 11.23 11.35 5.5M
2025-07-14 11.36 11.40 11.30 11.33 4.1M
2025-07-11 11.22 11.39 11.19 11.33 6.2M
2025-07-10 11.15 11.32 11.14 11.24 4.5M
2025-07-09 11.25 11.26 11.15 11.17 4.1M
2025-07-08 11.08 11.27 11.05 11.24 5.8M
2025-07-07 11.06 11.10 10.99 11.04 2.8M
2025-07-04 11.20 11.21 11.04 11.08 5.8M
2025-07-03 11.15 11.22 11.11 11.15 4.1M
2025-07-02 11.31 11.32 11.10 11.15 5.4M
2025-07-01 11.22 11.39 11.16 11.27 6.1M
2025-06-30 11.26 11.33 11.19 11.23 5.3M
2025-06-27 11.09 11.27 11.09 11.17 6.1M
2025-06-26 11.11 11.25 11.04 11.05 5.9M
2025-06-25 11.04 11.16 10.94 11.13 7.3M
2025-06-24 10.90 11.04 10.88 11.02 5.3M
2025-06-23 10.73 10.98 10.70 10.88 4.1M
2025-06-20 10.82 10.93 10.74 10.80 5.2M
2025-06-19 10.95 11.00 10.71 10.77 6.1M
2025-06-18 10.65 10.85 10.61 10.77 5.1M
2025-06-17 10.52 10.62 10.46 10.61 3.7M
2025-06-16 10.46 10.53 10.41 10.51 2.9M
2025-06-13 10.66 10.73 10.41 10.46 5.6M
2025-06-12 10.72 10.82 10.68 10.74 2.9M
2025-06-11 10.79 10.86 10.70 10.76 2.9M
2025-06-10 11.00 11.01 10.68 10.74 5.3M
2025-06-09 10.89 11.03 10.89 10.97 3.4M
2025-06-06 10.91 10.98 10.84 10.89 3.3M
2025-06-05 10.80 10.95 10.78 10.91 3.4M
2025-06-04 10.67 10.87 10.65 10.83 3.7M
2025-06-03 10.62 10.76 10.62 10.69 4.2M
2025-05-30 10.88 10.91 10.67 10.69 4.1M
2025-05-29 10.81 10.92 10.75 10.90 5.7M
2025-05-28 10.98 10.98 10.70 10.75 4.8M
2025-05-27 10.95 11.03 10.88 10.94 3.5M
2025-05-26 11.01 11.11 10.96 11.02 3.1M
2025-05-23 11.11 11.21 10.98 10.98 4.0M
2025-05-22 11.12 11.33 11.12 11.16 3.4M
2025-05-21 11.30 11.35 11.15 11.20 3.9M
2025-05-20 11.30 11.38 11.23 11.32 3.7M
2025-05-19 11.23 11.31 11.11 11.29 3.5M
2025-05-16 11.25 11.32 11.23 11.23 3.4M
2025-05-15 11.43 11.45 11.26 11.26 3.4M
2025-05-14 11.40 11.52 11.29 11.45 5.3M
2025-05-13 11.52 11.62 11.36 11.40 6.6M
2025-05-12 11.33 11.55 11.32 11.39 5.6M
2025-05-09 11.44 11.50 11.24 11.25 5.4M
2025-05-08 11.38 11.52 11.34 11.48 5.1M
2025-05-07 11.47 11.58 11.33 11.41 9.0M
2025-05-06 11.15 11.36 11.15 11.34 7.7M
2025-04-30 11.08 11.14 10.78 11.07 9.2M
2025-04-29 11.08 11.30 11.08 11.22 3.3M
2025-04-28 11.28 11.30 11.05 11.12 3.5M
2025-04-25 11.25 11.40 11.21 11.27 4.1M
2025-04-24 11.44 11.45 11.15 11.26 4.4M
2025-04-23 11.41 11.55 11.35 11.43 4.6M
2025-04-22 11.24 11.38 11.14 11.36 5.7M
2025-04-21 11.07 11.27 11.00 11.24 4.2M
2025-04-18 11.12 11.14 10.96 11.06 4.7M
2025-04-17 11.05 11.33 11.01 11.11 5.5M
2025-04-16 11.13 11.27 10.87 11.16 5.8M
2025-04-15 11.35 11.36 11.11 11.19 7.1M
2025-04-14 11.60 11.65 11.32 11.35 8.2M
2025-04-11 10.97 11.66 10.92 11.37 13.8M
2025-04-10 10.94 11.29 10.88 11.02 11.4M
2025-04-09 10.39 10.96 9.99 10.71 14.9M
2025-04-08 10.15 10.97 10.15 10.63 13.9M
2025-04-07 11.36 11.75 9.81 10.11 16.5M
2025-04-03 12.17 12.39 12.10 12.17 6.7M
2025-04-02 12.24 12.40 12.21 12.26 4.1M
2025-04-01 12.54 12.54 12.19 12.24 8.1M
2025-03-31 12.31 12.54 12.16 12.41 7.1M
2025-03-28 12.58 12.74 12.30 12.32 5.4M
2025-03-27 12.44 12.74 12.19 12.56 8.4M
2025-03-26 12.26 12.70 12.23 12.43 7.2M
2025-03-25 12.37 12.42 12.17 12.28 5.6M
2025-03-24 12.46 12.55 12.11 12.38 8.7M
2025-03-21 12.80 12.87 12.45 12.49 8.8M
2025-03-20 12.89 12.98 12.78 12.85 6.2M
2025-03-19 13.05 13.14 12.83 12.88 8.2M
2025-03-18 13.08 13.30 13.03 13.09 7.7M
2025-03-17 13.16 13.25 13.06 13.09 11.0M
2025-03-14 12.71 13.05 12.63 13.00 12.1M
2025-03-13 13.03 13.17 12.60 12.72 12.6M
2025-03-12 13.33 13.33 12.99 13.03 15.4M
2025-03-11 12.80 13.34 12.73 13.23 17.9M
2025-03-10 12.98 13.12 12.77 12.90 14.5M
2025-03-07 12.56 13.30 12.39 12.95 30.3M
2025-03-06 12.40 12.64 12.35 12.51 15.3M
2025-03-05 12.35 12.54 12.18 12.36 11.4M
2025-03-04 11.99 12.41 11.94 12.32 14.0M
2025-03-03 12.39 12.41 12.03 12.10 13.4M
2025-02-28 12.66 12.73 12.20 12.35 16.7M
2025-02-27 12.63 12.83 12.37 12.70 17.1M
2025-02-26 12.32 12.56 12.22 12.54 15.2M
2025-02-25 12.18 12.52 12.11 12.32 13.9M
2025-02-24 12.18 12.44 12.02 12.36 16.5M
2025-02-21 11.81 12.19 11.72 12.14 16.5M
2025-02-20 11.77 11.86 11.65 11.78 10.8M
2025-02-19 11.41 11.81 11.38 11.73 12.9M
2025-02-18 11.81 11.85 11.34 11.41 10.2M
2025-02-17 11.70 11.91 11.67 11.76 10.1M
2025-02-14 11.72 11.82 11.58 11.67 10.3M
2025-02-13 12.13 12.13 11.73 11.78 10.3M
2025-02-12 11.82 12.14 11.77 12.10 14.4M
2025-02-11 12.03 12.05 11.68 11.85 11.1M
2025-02-10 12.05 12.13 11.87 12.06 9.9M
2025-02-07 11.86 12.20 11.76 11.98 11.9M
2025-02-06 11.40 11.93 11.32 11.87 10.4M
2025-02-05 11.40 11.62 11.37 11.44 8.5M
2025-01-27 11.67 11.74 11.20 11.20 8.6M
2025-01-24 11.53 11.71 11.45 11.68 6.7M
2025-01-23 11.53 11.85 11.49 11.49 8.1M
2025-01-22 11.61 11.65 11.35 11.44 6.4M
2025-01-21 11.58 11.65 11.44 11.61 6.0M
2025-01-20 11.58 11.77 11.50 11.52 7.6M
2025-01-17 11.10 11.56 11.10 11.44 8.9M
2025-01-16 11.33 11.59 11.06 11.16 8.7M
2025-01-15 11.39 11.39 11.15 11.24 7.0M
2025-01-14 10.86 11.43 10.77 11.41 8.4M
2025-01-13 10.65 10.85 10.46 10.82 6.4M
2025-01-10 11.06 11.27 10.72 10.75 7.1M
2025-01-09 11.00 11.33 10.92 11.05 7.0M
2025-01-08 11.25 11.25 10.66 11.07 11.1M
2025-01-07 11.20 11.38 11.07 11.30 8.1M
2025-01-06 11.47 11.57 11.08 11.18 6.7M
2025-01-03 11.74 11.86 11.39 11.45 7.6M
2025-01-02 12.11 12.25 11.55 11.68 8.5M