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 65.02 66.55 65.02 66.36 134.1K
09:35 66.45 67.11 66.44 67.11 141.4K
09:40 67.16 67.27 66.41 66.68 79.8K
09:45 66.73 67.00 66.55 66.99 34.7K
09:50 66.99 67.18 66.69 66.87 69.6K
09:55 66.87 67.15 66.61 67.04 47.3K
10:00 67.04 67.35 67.03 67.32 74.1K
10:05 67.35 67.87 67.26 67.74 113.8K
10:10 67.77 68.60 67.77 68.29 196.7K
10:15 68.29 68.48 68.27 68.30 98.4K
10:20 68.31 68.49 67.91 67.96 119.2K
10:25 68.15 68.15 67.74 68.00 22.9K
10:30 67.94 68.17 67.93 68.10 42.9K
10:35 67.94 68.16 67.94 68.08 30.5K
10:40 67.97 68.06 67.69 67.94 20.0K
10:45 67.94 68.08 67.80 68.08 18.0K
10:50 68.08 68.08 67.99 67.99 16.5K
10:55 67.91 67.99 67.61 67.74 20.7K
11:00 67.74 67.74 67.50 67.54 56.3K
11:05 67.66 67.90 67.64 67.90 18.8K
11:10 67.97 68.00 67.79 67.99 20.0K
11:15 67.97 67.98 67.77 67.80 18.7K
11:20 67.79 67.96 67.76 67.76 7.3K
11:25 67.85 67.87 67.75 67.76 13.3K
13:00 67.75 68.05 67.75 68.05 25.1K
13:05 68.05 68.07 67.92 68.02 19.8K
13:10 68.01 68.05 67.88 67.88 19.5K
13:15 67.88 67.95 67.85 67.90 19.3K
13:20 67.85 67.85 67.69 67.69 24.6K
13:25 67.73 67.90 67.70 67.89 13.3K
13:30 67.90 67.99 67.86 67.98 8.6K
13:35 67.92 68.25 67.89 68.10 37.1K
13:40 68.11 68.11 67.78 67.93 14.4K
13:45 67.87 67.97 67.86 67.96 10.1K
13:50 67.96 67.96 67.80 67.81 7.7K
13:55 67.87 67.87 67.82 67.83 4.3K
14:00 67.84 67.94 67.76 67.80 15.4K
14:05 67.80 67.94 67.75 67.87 8.8K
14:10 67.77 67.86 67.76 67.85 15.5K
14:15 67.83 68.00 67.82 68.00 10.9K
14:20 68.00 68.15 67.98 68.10 7.4K
14:25 68.11 68.15 68.10 68.15 4.4K
14:30 68.15 68.19 68.11 68.17 25.5K
14:35 68.12 68.12 68.00 68.00 11.8K
14:40 67.98 68.05 67.96 67.97 8.2K
14:45 67.97 68.04 67.95 68.00 20.9K
14:50 68.01 68.09 67.92 68.00 60.3K
14:55 68.09 68.11 68.00 68.08 14.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available