Memsensing Microsystems Suzhou China

688286
🏛️ china →
109.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 73.76 74.31 72.45 74.28 466.7K
09:35 74.28 74.28 73.11 73.80 127.1K
09:40 73.50 76.17 73.50 74.41 343.3K
09:45 74.69 77.40 74.42 76.95 542.5K
09:50 76.95 76.95 75.89 75.98 236.1K
09:55 76.00 76.99 74.40 74.40 226.2K
10:00 74.43 74.79 74.28 74.38 92.8K
10:05 74.38 74.86 74.38 74.86 51.3K
10:10 74.86 75.00 74.28 74.29 47.1K
10:15 74.30 74.41 74.30 74.30 58.5K
10:20 74.30 74.72 74.29 74.72 38.1K
10:25 74.72 74.72 74.33 74.67 21.2K
10:30 74.71 74.71 74.31 74.37 29.4K
10:35 74.37 74.48 72.66 72.76 99.4K
10:40 72.76 72.98 71.15 71.51 139.5K
10:45 71.51 72.68 71.23 72.27 75.1K
10:50 72.25 72.63 72.20 72.30 24.9K
10:55 72.43 72.60 72.20 72.21 31.8K
11:00 72.21 72.21 72.00 72.15 23.3K
11:05 72.02 72.15 72.00 72.10 32.0K
11:10 72.14 72.15 71.99 72.15 21.7K
11:15 72.14 72.73 72.14 72.73 12.7K
11:20 72.95 72.95 72.70 72.70 14.3K
11:25 72.71 72.75 72.19 72.21 18.1K
13:00 72.21 72.77 71.71 71.80 27.2K
13:05 71.94 71.94 71.68 71.68 30.0K
13:10 71.68 71.68 70.25 71.27 72.0K
13:15 71.30 71.30 70.80 70.81 25.6K
13:20 70.90 70.90 70.36 70.36 28.5K
13:25 70.33 70.60 69.38 69.85 101.9K
13:30 69.90 70.89 69.90 70.70 24.7K
13:35 70.70 71.23 70.70 71.12 21.0K
13:40 71.01 71.01 70.59 70.63 14.6K
13:45 70.63 70.89 70.09 70.09 20.5K
13:50 70.09 70.86 70.09 70.86 16.9K
13:55 70.67 71.01 70.41 71.01 28.7K
14:00 71.09 71.34 71.02 71.18 29.2K
14:05 71.02 71.02 70.13 70.67 13.8K
14:10 70.68 70.68 70.10 70.10 23.6K
14:15 70.10 70.68 70.05 70.11 23.2K
14:20 70.11 70.48 70.11 70.21 8.6K
14:25 70.21 70.29 70.13 70.13 14.0K
14:30 70.13 70.35 69.60 69.71 37.2K
14:35 69.60 69.60 69.35 69.38 45.4K
14:40 69.38 69.84 69.38 69.84 28.9K
14:45 69.58 69.70 69.51 69.60 19.1K
14:50 69.53 69.79 69.53 69.76 30.3K
14:55 69.78 69.84 69.76 69.80 23.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available