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 74.23 74.84 74.09 74.32 75.9K
09:35 74.30 74.42 73.91 74.17 43.3K
09:40 74.20 74.52 74.14 74.14 52.0K
09:45 74.12 74.12 73.74 73.98 63.2K
09:50 73.91 74.25 73.86 74.13 37.6K
09:55 74.02 74.23 73.78 74.23 53.0K
10:00 74.13 74.56 74.12 74.33 57.9K
10:05 74.16 74.31 73.78 74.00 73.4K
10:10 74.18 74.18 73.63 73.73 49.3K
10:15 73.75 73.83 73.67 73.67 29.2K
10:20 73.67 73.73 73.50 73.73 44.7K
10:25 73.56 73.63 73.47 73.61 40.0K
10:30 73.60 73.63 73.44 73.44 47.9K
10:35 73.50 73.52 73.00 73.01 61.5K
10:40 73.00 73.23 72.80 73.09 56.9K
10:45 73.07 73.20 72.60 72.80 39.3K
10:50 72.80 73.00 72.80 72.89 24.2K
10:55 72.88 72.98 72.85 72.96 11.2K
11:00 72.96 73.10 72.83 73.05 39.5K
11:05 73.00 73.29 72.87 73.09 20.4K
11:10 73.19 73.30 72.92 73.14 33.8K
11:15 73.10 73.25 73.09 73.09 14.9K
11:20 73.09 73.16 73.00 73.16 20.1K
11:25 73.15 73.15 72.90 73.00 15.3K
13:00 73.00 73.00 72.77 72.77 31.8K
13:05 72.76 72.85 72.56 72.59 28.0K
13:10 72.56 72.59 72.50 72.51 27.0K
13:15 72.54 72.55 72.32 72.33 21.9K
13:20 72.40 72.44 72.01 72.01 44.7K
13:25 72.01 72.40 72.00 72.31 54.4K
13:30 72.42 72.69 72.42 72.64 13.3K
13:35 72.58 72.78 72.56 72.76 13.3K
13:40 72.76 72.80 72.55 72.61 22.6K
13:45 72.69 72.98 72.64 72.89 20.9K
13:50 72.89 72.94 72.78 72.80 9.9K
13:55 72.75 72.93 72.60 72.64 20.1K
14:00 72.70 72.93 72.69 72.92 25.9K
14:05 72.97 73.14 72.77 73.12 42.2K
14:10 72.99 72.99 72.70 72.83 10.6K
14:15 72.83 72.95 72.78 72.90 15.3K
14:20 72.89 72.89 72.50 72.82 29.8K
14:25 72.82 72.95 72.76 72.76 6.6K
14:30 72.79 72.85 72.56 72.56 18.5K
14:35 72.59 72.59 72.40 72.48 29.0K
14:40 72.45 72.65 72.28 72.31 31.8K
14:45 72.30 72.30 72.05 72.23 29.3K
14:50 72.23 72.23 72.04 72.04 30.2K
14:55 72.04 72.04 71.97 71.98 48.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available