Memsensing Microsystems Suzhou China

688286
🏛️ china →
106.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 74.26 75.18 73.80 74.84 141.6K
09:35 74.81 75.00 74.63 74.80 44.7K
09:40 74.80 75.35 74.80 75.15 85.8K
09:45 75.35 75.65 75.17 75.30 112.5K
09:50 75.35 75.87 75.32 75.32 109.3K
09:55 75.34 75.34 74.70 74.83 66.6K
10:00 74.83 74.83 74.37 74.48 75.2K
10:05 74.57 74.66 74.18 74.32 37.6K
10:10 74.23 74.27 74.04 74.21 69.7K
10:15 74.25 74.44 74.12 74.17 23.7K
10:20 74.19 74.35 74.19 74.30 12.3K
10:25 74.25 74.29 74.04 74.18 21.3K
10:30 74.22 74.22 74.10 74.20 9.6K
10:35 74.28 74.52 74.28 74.51 14.3K
10:40 74.55 74.56 74.40 74.40 19.4K
10:45 74.40 74.55 74.28 74.45 17.2K
10:50 74.40 74.44 73.92 74.02 33.7K
10:55 73.94 74.15 73.94 74.08 34.4K
11:00 74.10 74.24 74.00 74.00 9.1K
11:05 74.02 74.18 73.99 74.10 11.4K
11:10 74.11 74.23 74.07 74.07 8.7K
11:15 74.13 74.42 74.13 74.42 13.6K
11:20 74.27 74.36 74.07 74.24 10.9K
11:25 74.27 74.36 74.13 74.35 11.1K
13:00 74.35 74.50 74.07 74.15 127.6K
13:05 74.14 74.15 73.87 74.01 128.5K
13:10 74.00 74.15 73.83 73.83 56.2K
13:15 73.83 73.94 73.70 73.94 51.1K
13:20 73.93 74.05 73.70 73.70 33.1K
13:25 73.72 73.94 73.70 73.84 19.6K
13:30 73.83 73.86 73.70 73.80 34.6K
13:35 73.84 74.13 73.80 74.10 21.3K
13:40 74.12 74.20 74.03 74.03 21.3K
13:45 74.03 74.03 73.80 73.98 35.4K
13:50 74.07 74.24 74.07 74.18 16.5K
13:55 74.20 74.25 74.17 74.19 13.8K
14:00 74.20 74.45 74.20 74.40 13.9K
14:05 74.40 74.46 74.21 74.34 21.2K
14:10 74.35 74.36 74.15 74.15 11.3K
14:15 74.14 74.29 74.14 74.24 13.7K
14:20 74.23 74.23 73.99 74.05 21.4K
14:25 74.05 74.36 74.05 74.08 43.7K
14:30 74.14 74.26 74.09 74.12 16.5K
14:35 74.15 74.21 74.12 74.14 26.2K
14:40 74.14 74.29 74.14 74.24 14.1K
14:45 74.24 74.30 74.17 74.27 14.0K
14:50 74.27 74.30 74.10 74.28 34.1K
14:55 74.28 74.38 74.27 74.38 19.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available