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 73.19 74.35 73.04 73.94 65.8K
09:35 73.77 74.75 73.71 74.57 42.5K
09:40 74.31 74.77 73.70 74.48 67.9K
09:45 74.59 74.66 74.00 74.13 41.7K
09:50 74.02 74.02 73.60 73.96 56.5K
09:55 73.82 73.98 73.50 73.50 21.5K
10:00 73.33 73.65 73.20 73.20 25.6K
10:05 73.25 73.40 73.20 73.25 11.3K
10:10 73.31 73.73 73.03 73.40 56.9K
10:15 73.40 73.53 73.09 73.28 22.3K
10:20 73.55 73.59 73.08 73.12 59.4K
10:25 73.15 73.28 73.12 73.26 4.0K
10:30 73.26 73.26 72.88 72.97 38.0K
10:35 72.93 73.16 72.70 72.70 26.3K
10:40 72.54 72.75 72.50 72.50 26.7K
10:45 72.42 72.46 72.23 72.35 17.2K
10:50 72.36 72.62 72.35 72.61 18.3K
10:55 72.59 72.59 72.01 72.12 24.7K
11:00 72.26 72.57 72.26 72.48 13.8K
11:05 72.49 72.57 72.41 72.49 11.9K
11:10 72.44 72.45 72.40 72.43 3.9K
11:15 72.51 72.55 72.18 72.27 20.8K
11:20 72.32 72.32 72.03 72.15 14.3K
11:25 72.15 72.15 72.00 72.01 16.1K
13:00 72.02 72.02 71.83 71.94 26.3K
13:05 71.88 71.88 71.60 71.82 29.9K
13:10 71.83 72.02 71.73 71.79 19.4K
13:15 71.80 72.10 71.80 72.10 12.5K
13:20 72.10 72.10 71.91 71.91 6.3K
13:25 71.92 72.15 71.89 71.89 13.5K
13:30 71.88 71.89 71.61 71.76 6.9K
13:35 71.95 72.04 71.76 71.77 13.3K
13:40 71.63 71.63 71.24 71.25 34.6K
13:45 71.25 71.63 71.25 71.28 24.6K
13:50 71.25 71.27 71.17 71.18 12.8K
13:55 71.18 71.23 71.07 71.23 20.5K
14:00 71.17 71.17 70.63 70.84 32.9K
14:05 70.88 71.00 70.70 70.72 43.1K
14:10 70.71 70.78 70.53 70.74 19.2K
14:15 70.59 70.73 70.32 70.36 24.2K
14:20 70.59 71.14 70.32 71.13 19.9K
14:25 71.20 71.48 71.02 71.48 33.0K
14:30 71.63 71.93 71.62 71.86 29.3K
14:35 71.83 72.49 71.83 72.01 27.9K
14:40 71.94 72.18 71.76 72.01 16.3K
14:45 71.93 72.16 71.77 72.16 44.6K
14:50 72.16 72.40 72.07 72.29 24.2K
14:55 72.29 74.00 72.27 73.70 68.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available