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 68.11 68.13 66.97 67.39 104.8K
09:35 67.39 67.67 67.04 67.09 55.2K
09:40 67.28 67.50 67.15 67.40 20.7K
09:45 67.40 67.49 67.25 67.49 38.6K
09:50 67.53 68.05 67.53 68.03 43.1K
09:55 68.09 68.20 67.89 67.95 44.6K
10:00 67.94 68.20 67.94 68.00 26.3K
10:05 68.02 68.08 67.84 67.84 32.3K
10:10 67.92 68.03 67.80 67.80 16.3K
10:15 67.86 68.02 67.86 67.99 20.2K
10:20 68.00 68.00 67.86 67.86 4.2K
10:25 67.86 67.92 67.58 67.67 21.8K
10:30 67.58 67.59 67.41 67.55 14.0K
10:35 67.55 67.66 67.54 67.66 4.8K
10:40 67.59 67.59 67.30 67.46 22.0K
10:45 67.46 67.46 67.31 67.43 5.7K
10:50 67.35 67.35 67.15 67.27 20.2K
10:55 67.27 67.28 67.21 67.26 18.0K
11:00 67.34 67.46 67.34 67.46 11.8K
11:05 67.45 67.64 67.39 67.64 12.0K
11:10 67.61 67.90 67.61 67.87 18.7K
11:15 68.14 68.30 68.08 68.11 50.3K
11:20 68.13 68.45 68.07 68.20 52.9K
11:25 68.24 68.24 67.93 68.10 37.3K
13:00 67.93 68.10 67.80 67.81 19.2K
13:05 67.92 67.92 67.92 67.92 0.2K
13:10 67.92 67.92 67.81 67.81 3.6K
13:15 67.81 67.97 67.77 67.79 8.1K
13:20 67.93 68.05 67.93 68.04 5.7K
13:25 68.04 68.37 68.04 68.29 23.0K
13:30 68.36 68.59 68.21 68.21 39.6K
13:35 68.21 68.37 68.19 68.25 17.2K
13:40 68.25 68.25 68.16 68.16 1.3K
13:45 68.25 68.25 68.20 68.23 2.7K
13:50 68.21 68.21 68.14 68.17 9.3K
13:55 68.20 68.36 68.17 68.33 14.3K
14:00 68.46 68.64 68.45 68.54 51.0K
14:05 68.52 68.56 68.51 68.51 7.8K
14:10 68.56 68.70 68.56 68.64 20.2K
14:15 68.63 68.66 68.60 68.60 13.4K
14:20 68.62 68.69 68.62 68.66 5.9K
14:25 68.66 68.70 68.66 68.70 10.1K
14:30 68.70 68.71 68.57 68.61 21.3K
14:35 68.61 68.64 68.50 68.50 18.9K
14:40 68.50 68.50 68.32 68.35 4.0K
14:45 68.35 68.40 68.35 68.35 9.4K
14:50 68.35 68.38 68.21 68.33 36.8K
14:55 68.33 68.33 68.21 68.33 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available