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 76.00 76.55 75.41 76.49 123.5K
09:35 76.01 76.44 75.65 75.71 43.9K
09:40 76.10 76.45 76.00 76.45 67.5K
09:45 76.04 76.43 76.04 76.27 12.8K
09:50 76.10 76.60 76.09 76.41 28.9K
09:55 76.30 76.80 76.30 76.63 36.5K
10:00 76.50 76.67 76.36 76.48 21.2K
10:05 76.52 76.52 76.40 76.40 19.7K
10:10 76.41 76.96 76.41 76.96 38.4K
10:15 76.75 76.96 76.50 76.70 23.6K
10:20 76.89 76.96 76.67 76.92 20.0K
10:25 76.67 76.90 76.60 76.61 15.8K
10:30 76.76 76.85 76.60 76.65 10.9K
10:35 76.58 76.83 76.57 76.61 20.6K
10:40 76.83 76.83 76.42 76.43 31.5K
10:45 76.43 76.43 76.10 76.21 56.4K
10:50 76.30 76.43 76.21 76.43 24.5K
10:55 76.42 76.51 76.24 76.45 6.9K
11:00 76.36 76.69 76.36 76.51 38.3K
11:05 76.56 76.81 76.56 76.70 23.2K
11:10 76.46 76.83 76.46 76.71 19.4K
11:15 76.81 76.91 76.77 76.80 24.4K
11:20 76.80 76.94 76.78 76.94 10.9K
11:25 76.81 76.99 76.79 76.99 14.9K
13:00 76.99 77.24 76.86 77.15 30.5K
13:05 77.16 77.17 76.91 77.15 30.2K
13:10 77.15 77.15 77.00 77.05 9.6K
13:15 76.99 77.24 76.99 77.23 25.1K
13:20 77.23 77.28 77.08 77.12 16.3K
13:25 77.12 77.35 77.12 77.26 15.4K
13:30 77.29 77.87 77.23 77.87 61.9K
13:35 77.87 78.50 77.55 78.18 65.2K
13:40 78.19 78.58 78.19 78.34 48.9K
13:45 78.33 78.78 78.33 78.50 65.5K
13:50 78.51 78.60 78.30 78.38 16.7K
13:55 78.38 78.38 77.96 78.32 31.7K
14:00 78.32 78.51 78.32 78.50 30.7K
14:05 78.48 78.50 78.01 78.01 27.9K
14:10 78.02 78.27 77.72 78.00 25.9K
14:15 78.05 78.17 77.86 78.16 24.6K
14:20 78.16 78.24 78.00 78.11 13.7K
14:25 78.19 78.27 78.08 78.21 20.4K
14:30 78.26 78.26 78.10 78.15 7.6K
14:35 78.14 78.14 77.93 78.01 24.6K
14:40 78.04 78.07 77.98 78.06 14.0K
14:45 78.05 78.08 78.00 78.04 26.4K
14:50 78.04 78.10 77.99 78.02 35.7K
14:55 78.08 78.14 78.02 78.03 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available