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 71.90 74.17 71.90 74.09 589.9K
09:35 73.80 76.87 72.96 75.50 566.3K
09:40 76.34 78.68 75.94 78.58 644.2K
09:45 78.57 80.87 78.57 79.51 705.5K
09:50 79.95 83.83 79.44 82.79 605.1K
09:55 82.00 83.01 81.55 82.68 302.9K
10:00 82.68 83.00 81.50 81.88 117.5K
10:05 81.75 83.88 81.75 83.00 285.1K
10:10 83.00 83.00 81.51 81.60 99.7K
10:15 81.51 81.84 81.30 81.62 65.9K
10:20 81.63 82.78 81.63 82.66 87.1K
10:25 82.66 82.66 82.18 82.26 45.1K
10:30 82.57 82.57 81.63 82.48 69.0K
10:35 82.48 82.56 82.05 82.37 47.9K
10:40 82.36 82.40 81.50 81.52 58.3K
10:45 81.77 82.07 81.53 81.80 37.9K
10:50 81.78 81.78 81.43 81.55 33.7K
10:55 81.55 81.55 81.04 81.04 36.6K
11:00 81.02 81.02 80.01 80.30 58.0K
11:05 80.20 80.36 79.97 80.06 47.8K
11:10 80.05 80.81 80.00 80.00 43.8K
11:15 80.00 80.03 79.31 79.89 56.2K
11:20 79.40 80.78 79.40 80.50 44.5K
11:25 80.00 80.98 80.00 80.92 34.0K
13:00 81.00 81.55 80.19 81.00 79.5K
13:05 80.95 82.75 80.74 82.65 122.6K
13:10 82.58 82.58 82.00 82.33 38.9K
13:15 82.30 82.42 82.11 82.23 30.5K
13:20 82.30 82.45 81.91 82.45 56.2K
13:25 82.48 82.90 81.91 81.91 51.8K
13:30 82.08 82.50 81.39 82.47 37.0K
13:35 82.32 82.32 81.80 82.20 36.7K
13:40 82.14 82.14 81.30 81.30 35.7K
13:45 81.31 81.31 80.62 80.99 38.4K
13:50 80.80 81.85 80.21 81.77 86.0K
13:55 81.42 81.72 81.01 81.07 27.1K
14:00 81.30 81.30 81.10 81.30 16.0K
14:05 81.30 81.30 80.41 80.94 15.3K
14:10 80.89 81.70 80.46 81.70 46.3K
14:15 81.72 81.88 81.72 81.85 19.9K
14:20 81.85 81.88 81.58 81.58 29.8K
14:25 81.58 81.75 81.16 81.74 19.4K
14:30 81.73 82.77 81.73 82.77 86.1K
14:35 82.75 83.20 82.58 82.71 103.1K
14:40 82.78 82.78 82.00 82.01 44.8K
14:45 82.00 82.58 82.00 82.36 44.0K
14:50 82.35 82.36 81.85 82.32 83.0K
14:55 82.32 82.39 82.30 82.39 49.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available