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 73.38 73.38 71.47 72.95 117.1K
09:35 73.38 73.70 72.93 73.55 103.3K
09:40 73.55 74.80 73.54 74.24 188.7K
09:45 74.19 74.19 73.67 73.67 56.6K
09:50 73.67 73.87 73.45 73.58 53.5K
09:55 73.52 73.52 73.05 73.12 21.0K
10:00 73.13 73.31 73.05 73.30 25.3K
10:05 73.25 73.29 72.90 73.16 38.3K
10:10 73.25 73.28 73.13 73.25 15.6K
10:15 73.15 73.54 73.04 73.22 42.6K
10:20 73.12 73.26 72.71 72.71 34.0K
10:25 72.99 73.09 72.84 72.85 11.9K
10:30 72.86 72.96 72.42 72.42 39.7K
10:35 72.42 72.83 72.05 72.83 31.8K
10:40 72.64 72.66 72.35 72.35 12.8K
10:45 72.45 72.45 72.27 72.27 23.1K
10:50 72.25 72.27 71.81 71.84 35.3K
10:55 71.84 71.85 71.63 71.80 23.0K
11:00 71.79 71.85 71.61 71.72 31.7K
11:05 71.73 72.11 71.72 72.06 19.0K
11:10 72.05 72.05 71.90 71.99 10.4K
11:15 71.94 71.98 71.81 71.81 28.5K
11:20 71.99 72.05 71.90 72.00 21.7K
11:25 72.06 72.16 71.87 71.87 7.8K
13:00 72.01 72.35 71.88 71.99 18.7K
13:05 72.05 72.35 72.00 72.12 23.3K
13:10 72.03 72.14 71.95 72.01 12.3K
13:15 72.01 72.04 71.89 72.04 21.5K
13:20 72.16 72.23 72.15 72.21 12.0K
13:25 72.17 72.17 72.06 72.13 11.3K
13:30 72.15 72.16 71.40 71.57 66.2K
13:35 71.57 71.61 71.42 71.61 36.0K
13:40 71.61 71.80 71.61 71.78 23.9K
13:45 71.77 72.00 71.77 71.96 28.1K
13:50 71.99 72.21 71.99 72.15 17.0K
13:55 72.15 72.28 72.04 72.24 13.4K
14:00 72.23 72.59 72.19 72.35 33.0K
14:05 72.28 72.56 72.15 72.50 13.4K
14:10 72.50 72.76 72.30 72.76 17.9K
14:15 72.75 72.82 72.48 72.79 23.4K
14:20 72.79 72.85 72.65 72.85 16.5K
14:25 72.87 72.87 72.65 72.73 15.2K
14:30 72.87 72.87 72.65 72.86 44.7K
14:35 72.87 72.87 72.53 72.74 25.4K
14:40 72.65 72.74 72.45 72.45 25.5K
14:45 72.43 72.51 72.42 72.43 16.3K
14:50 72.40 72.48 72.32 72.43 25.0K
14:55 72.38 72.43 72.08 72.30 21.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available