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 76.33 76.66 75.98 76.60 176.6K
09:35 76.59 78.00 76.41 77.88 201.6K
09:40 77.76 78.21 77.48 77.50 147.3K
09:45 77.50 77.62 76.80 77.24 87.6K
09:50 77.29 77.45 76.71 76.71 32.0K
09:55 76.88 76.90 76.58 76.84 49.7K
10:00 76.84 76.84 76.15 76.46 46.7K
10:05 76.37 77.00 76.23 77.00 87.5K
10:10 77.00 77.38 76.73 77.00 70.4K
10:15 77.00 77.25 76.65 76.67 30.8K
10:20 76.65 76.94 76.40 76.68 25.2K
10:25 76.55 76.68 76.43 76.65 29.8K
10:30 76.48 76.67 76.48 76.57 19.6K
10:35 76.50 76.92 76.50 76.92 30.0K
10:40 76.93 77.99 76.93 77.65 79.5K
10:45 77.87 78.29 77.51 78.17 139.9K
10:50 78.16 78.20 77.90 78.02 59.8K
10:55 78.02 78.06 77.60 77.70 61.3K
11:00 77.70 78.05 77.70 78.05 24.3K
11:05 78.00 78.32 78.00 78.32 50.6K
11:10 78.36 78.77 78.33 78.55 62.7K
11:15 78.55 78.56 78.07 78.11 28.9K
11:20 78.07 78.50 78.07 78.50 20.7K
11:25 78.53 79.66 78.53 79.66 108.7K
13:00 79.78 79.88 78.88 79.24 123.0K
13:05 79.20 79.45 79.07 79.25 34.4K
13:10 79.26 79.67 79.08 79.08 46.1K
13:15 79.11 79.35 79.00 79.13 54.9K
13:20 79.13 79.20 78.91 79.03 35.1K
13:25 79.09 79.28 78.92 78.98 29.5K
13:30 79.00 79.15 78.72 78.89 28.8K
13:35 78.99 79.22 78.79 79.05 29.8K
13:40 79.01 79.10 78.92 78.96 43.2K
13:45 79.00 79.00 78.72 78.82 32.7K
13:50 78.91 79.00 78.70 78.70 28.1K
13:55 78.67 78.77 78.51 78.58 58.3K
14:00 78.59 79.17 78.59 79.07 33.2K
14:05 79.10 79.48 79.07 79.30 56.5K
14:10 79.28 79.42 79.22 79.22 29.9K
14:15 79.22 79.37 78.59 78.80 84.0K
14:20 78.80 79.00 78.72 78.77 21.2K
14:25 78.77 78.94 78.61 78.94 24.3K
14:30 78.90 79.12 78.80 79.07 30.2K
14:35 79.06 79.06 78.75 78.75 41.6K
14:40 78.74 79.25 78.74 79.20 80.9K
14:45 79.07 79.23 78.70 79.07 112.3K
14:50 79.07 79.18 78.90 78.90 47.4K
14:55 78.99 79.08 78.87 78.87 19.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available