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 75.40 75.56 74.00 74.08 150.8K
09:35 74.10 74.44 73.72 73.92 123.6K
09:40 73.98 74.08 73.70 73.70 94.2K
09:45 73.70 73.76 73.00 73.36 120.7K
09:50 73.21 73.40 72.86 73.18 83.1K
09:55 73.13 73.39 72.90 73.05 53.2K
10:00 73.05 73.05 72.90 73.00 50.0K
10:05 72.98 73.18 72.91 72.94 51.6K
10:10 72.91 72.92 72.39 72.70 135.8K
10:15 72.80 72.99 72.79 72.97 34.0K
10:20 72.97 73.27 72.89 73.07 40.4K
10:25 73.19 73.19 72.89 73.08 28.7K
10:30 73.08 73.20 73.08 73.20 20.6K
10:35 73.19 73.35 73.19 73.21 14.8K
10:40 73.21 73.36 73.08 73.24 28.9K
10:45 73.16 73.42 73.16 73.39 11.1K
10:50 73.48 73.54 73.39 73.46 33.0K
10:55 73.47 73.63 73.32 73.62 33.5K
11:00 73.63 73.87 73.57 73.61 28.9K
11:05 73.61 73.61 73.33 73.41 18.1K
11:10 73.43 73.51 73.30 73.41 27.5K
11:15 73.36 73.49 73.21 73.46 21.2K
11:20 73.47 73.50 73.24 73.26 17.2K
11:25 73.50 73.51 73.43 73.43 12.8K
13:00 73.43 73.60 73.33 73.55 15.7K
13:05 73.43 73.82 73.43 73.64 23.3K
13:10 73.77 73.83 73.60 73.70 21.7K
13:15 73.70 74.24 73.70 74.24 34.7K
13:20 74.00 74.09 73.92 73.95 27.4K
13:25 73.88 73.88 73.33 73.37 30.1K
13:30 73.46 73.65 73.30 73.57 11.3K
13:35 73.69 73.69 73.54 73.54 12.2K
13:40 73.41 73.41 73.36 73.36 12.0K
13:45 73.33 73.33 73.20 73.28 24.2K
13:50 73.29 73.42 73.20 73.28 17.8K
13:55 73.28 73.28 73.18 73.18 10.6K
14:00 73.19 73.38 73.15 73.28 13.0K
14:05 73.28 73.53 73.21 73.32 18.9K
14:10 73.32 73.43 73.29 73.37 21.0K
14:15 73.43 73.45 73.37 73.43 17.9K
14:20 73.37 73.37 73.17 73.30 26.9K
14:25 73.26 73.26 73.15 73.26 6.7K
14:30 73.26 73.26 73.15 73.15 6.0K
14:35 73.14 73.15 73.07 73.15 16.9K
14:40 73.14 73.26 73.07 73.18 30.6K
14:45 73.22 73.25 73.18 73.20 24.0K
14:50 73.25 73.27 73.12 73.18 18.7K
14:55 73.15 73.18 73.12 73.12 24.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available