Micro Tech Nanjing

688029
🏛️ china →
93.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.20 92.80 91.32 92.56 187.8K
09:35 92.56 93.83 92.56 92.64 184.5K
09:40 92.77 93.01 92.06 92.07 88.2K
09:45 92.04 92.21 91.76 91.77 89.5K
09:50 91.77 91.95 91.35 91.35 62.6K
09:55 91.34 91.36 90.76 90.76 79.6K
10:00 90.77 91.04 90.51 91.04 56.0K
10:05 90.97 91.65 90.88 91.49 38.3K
10:10 91.57 91.67 90.78 90.78 78.8K
10:15 90.85 91.27 90.75 90.84 35.4K
10:20 90.80 91.16 90.71 90.75 34.6K
10:25 90.79 91.17 90.79 90.85 23.4K
10:30 90.81 91.06 90.67 90.68 28.6K
10:35 90.67 91.00 90.67 91.00 11.0K
10:40 90.98 91.06 90.77 90.95 33.1K
10:45 90.99 91.17 90.75 90.75 43.2K
10:50 90.85 90.94 90.78 90.94 12.6K
10:55 90.95 91.10 90.91 91.01 12.5K
11:00 91.01 91.17 90.96 91.00 11.8K
11:05 91.05 91.07 90.68 90.68 19.3K
11:10 90.63 90.80 90.51 90.54 52.0K
11:15 90.55 90.68 90.50 90.54 36.7K
11:20 90.64 91.06 90.64 91.03 20.7K
11:25 90.94 91.07 90.85 90.93 8.9K
13:00 90.92 91.59 90.92 91.44 21.7K
13:05 91.25 91.39 90.91 91.30 21.1K
13:10 91.29 91.39 91.08 91.31 19.3K
13:15 91.33 91.48 91.17 91.35 19.3K
13:20 91.19 91.37 91.16 91.27 15.1K
13:25 91.27 91.35 91.16 91.16 13.4K
13:30 91.16 91.30 90.95 91.04 29.6K
13:35 91.11 91.22 90.94 91.15 15.8K
13:40 91.03 91.21 90.86 90.86 15.9K
13:45 90.92 91.09 90.84 91.09 10.4K
13:50 90.98 90.98 90.80 90.97 20.8K
13:55 90.95 90.95 90.76 90.82 19.5K
14:00 90.81 90.87 90.73 90.81 25.5K
14:05 90.77 90.97 90.77 90.90 29.6K
14:10 90.80 90.90 90.80 90.86 8.1K
14:15 90.87 91.19 90.87 90.97 16.3K
14:20 91.19 91.28 91.10 91.18 12.5K
14:25 91.16 91.29 91.12 91.25 18.1K
14:30 91.09 91.55 91.09 91.55 28.5K
14:35 91.38 91.50 91.21 91.40 33.9K
14:40 91.20 91.40 91.20 91.39 14.1K
14:45 91.39 91.41 91.23 91.35 12.6K
14:50 91.26 91.39 91.18 91.23 26.3K
14:55 91.25 91.50 91.23 91.50 20.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 94.33 94.40 92.00 93.33 2.0M
2025-09-26 96.72 97.00 93.60 94.26 2.5M
2025-09-25 93.68 98.80 93.49 97.70 4.3M
2025-09-24 90.56 95.20 89.68 94.10 3.2M
2025-09-23 91.45 93.66 88.36 90.30 2.2M
2025-09-22 92.15 93.83 90.50 91.61 1.7M
2025-09-19 90.81 92.41 90.02 91.27 2.0M
2025-09-18 92.55 95.80 90.00 90.64 3.3M
2025-09-17 91.65 93.80 91.29 92.64 1.9M
2025-09-16 91.31 92.17 89.74 91.37 1.7M
2025-09-15 92.50 93.66 90.71 91.05 2.2M
2025-09-12 93.70 94.39 91.71 92.42 1.8M
2025-09-11 91.86 93.91 89.51 93.72 2.0M
2025-09-10 93.71 95.27 91.94 92.13 2.5M
2025-09-09 96.25 97.31 93.59 94.70 3.2M
2025-09-08 91.00 96.78 89.47 96.25 5.5M
2025-09-05 87.40 90.89 87.40 90.70 2.7M
2025-09-04 91.84 93.35 86.20 87.41 3.8M
2025-09-03 91.58 93.22 90.20 91.80 2.8M
2025-09-02 93.55 93.80 89.98 91.30 3.3M
2025-09-01 92.05 93.93 90.71 93.51 4.5M
2025-08-29 91.19 91.97 90.33 91.40 2.9M
2025-08-28 89.27 91.27 88.31 91.19 4.9M
2025-08-27 92.95 93.23 89.50 89.50 5.4M
2025-08-26 92.49 94.46 92.01 92.85 4.3M
2025-08-25 93.45 93.60 91.11 92.54 4.7M
2025-08-22 93.46 93.79 92.27 92.85 2.9M
2025-08-21 94.20 95.87 92.28 93.12 4.3M
2025-08-20 92.60 96.22 92.29 94.97 4.0M
2025-08-19 95.41 96.49 93.00 93.29 4.2M
2025-08-18 95.01 98.90 94.60 95.33 6.3M
2025-08-15 95.00 101.61 94.29 97.91 5.8M
2025-08-14 97.98 99.30 93.40 94.95 5.0M
2025-08-13 96.10 98.60 95.59 97.85 6.5M
2025-08-12 92.85 99.01 92.60 95.84 7.7M
2025-08-11 84.31 93.69 84.27 92.39 7.4M
2025-08-08 86.60 87.22 84.12 84.50 4.3M
2025-08-07 86.66 89.55 85.86 86.80 3.3M
2025-08-06 86.20 87.15 85.06 87.00 2.8M
2025-08-05 88.01 88.60 85.64 86.59 4.1M
2025-08-04 83.80 90.28 83.24 88.99 8.9M
2025-08-01 82.60 85.60 81.80 84.01 3.8M
2025-07-31 85.00 85.55 82.22 82.80 4.6M
2025-07-30 84.02 86.00 83.44 84.90 5.0M
2025-07-29 85.20 85.56 83.30 84.08 5.6M
2025-07-28 87.01 88.00 84.21 85.16 5.9M
2025-07-25 79.53 90.45 79.53 87.02 10.1M
2025-07-24 76.70 78.62 75.65 77.86 3.4M
2025-07-23 75.60 77.72 75.42 76.76 2.2M
2025-07-22 76.63 78.18 75.50 75.94 3.0M
2025-07-21 76.66 78.22 76.09 77.40 2.3M
2025-07-18 76.20 77.46 75.40 77.08 2.3M
2025-07-17 73.44 76.81 72.88 76.25 3.5M
2025-07-16 70.26 74.80 69.91 73.00 3.1M
2025-07-15 68.99 70.57 68.90 70.26 1.5M
2025-07-14 70.20 70.64 68.80 69.02 1.3M
2025-07-11 69.87 70.82 69.61 70.20 1.4M
2025-07-10 69.79 70.46 69.21 69.91 1.6M
2025-07-09 70.82 71.17 69.00 69.77 2.9M
2025-07-08 70.44 71.88 69.80 71.23 2.1M
2025-07-07 71.00 71.80 69.59 70.58 2.0M
2025-07-04 68.49 71.35 68.20 70.52 2.9M
2025-07-03 68.51 69.00 67.67 68.16 1.7M
2025-07-02 69.50 70.30 68.48 68.68 1.4M
2025-07-01 67.28 70.75 67.16 69.64 2.7M
2025-06-30 67.00 67.68 66.20 67.55 1.3M
2025-06-27 66.66 67.47 66.50 67.19 1.3M
2025-06-26 65.80 67.31 65.12 66.93 2.1M
2025-06-25 65.20 66.15 64.00 65.50 1.3M
2025-06-24 64.11 65.56 63.85 65.28 1.2M
2025-06-23 64.68 65.50 64.00 65.10 1.3M
2025-06-20 63.43 64.68 63.11 64.44 1.5M
2025-06-19 64.37 64.69 62.90 63.35 2.0M
2025-06-18 65.91 66.30 64.20 64.37 1.4M
2025-06-17 66.00 67.29 65.66 65.94 1.2M
2025-06-16 66.85 67.68 65.68 65.72 1.6M
2025-06-13 68.30 68.55 66.69 67.27 1.3M
2025-06-12 67.00 68.86 66.93 68.45 1.6M
2025-06-11 67.29 68.06 66.88 67.37 1.1M
2025-06-10 66.60 68.30 66.45 67.28 1.8M
2025-06-09 65.99 67.58 65.61 66.63 1.3M
2025-06-06 67.20 67.45 65.83 66.00 1.3M
2025-06-05 66.90 67.88 66.85 67.13 1.1M
2025-06-04 67.70 68.15 66.52 66.91 1.6M
2025-06-03 66.79 67.93 66.35 67.58 1.6M
2025-05-30 67.50 67.97 66.70 67.32 1.4M
2025-05-29 65.78 67.79 65.75 67.50 2.3M
2025-05-28 65.41 66.74 65.22 65.92 1.4M
2025-05-27 65.68 66.97 64.91 65.44 1.4M
2025-05-26 66.47 66.47 65.07 65.37 1.1M
2025-05-23 65.79 67.40 65.38 66.43 1.6M
2025-05-22 66.25 66.90 65.53 65.87 1.3M
2025-05-21 65.41 66.75 65.32 66.60 2.2M
2025-05-20 63.00 66.41 63.00 65.94 3.2M
2025-05-19 62.65 63.46 62.19 63.26 1.4M
2025-05-16 63.80 63.80 62.81 63.03 1.1M
2025-05-15 63.98 64.38 63.14 63.70 1.3M
2025-05-14 64.08 64.12 62.99 63.76 1.5M
2025-05-13 63.30 64.78 63.01 64.01 2.8M
2025-05-12 62.91 62.96 61.93 62.70 1.5M
2025-05-09 62.85 62.85 61.89 62.13 1.1M
2025-05-08 62.07 63.49 61.75 62.90 1.7M
2025-05-07 62.70 63.23 61.62 62.12 1.6M
2025-05-06 60.46 62.48 60.30 62.27 2.5M
2025-04-30 59.53 60.29 59.40 59.85 1.6M
2025-04-29 58.70 60.66 58.30 59.53 3.3M
2025-04-28 58.15 58.31 56.97 56.99 1.4M
2025-04-25 58.70 58.97 58.01 58.15 1.4M
2025-04-24 59.09 59.58 58.28 58.35 1.2M
2025-04-23 59.12 59.66 58.60 59.09 1.6M
2025-04-22 58.25 59.29 58.18 58.88 1.5M
2025-04-21 57.63 58.77 57.40 58.60 1.0M
2025-04-18 57.75 58.23 57.52 57.90 0.8M
2025-04-17 57.55 58.40 57.55 57.85 1.0M
2025-04-16 58.72 58.95 57.15 58.08 1.3M
2025-04-15 59.28 59.45 58.50 58.92 1.3M
2025-04-14 60.80 60.90 59.01 59.35 1.9M
2025-04-11 58.80 60.50 58.76 60.03 2.2M
2025-04-10 58.80 59.89 58.17 59.35 2.6M
2025-04-09 55.92 57.52 53.50 57.30 3.5M
2025-04-08 57.15 59.13 56.15 57.10 4.2M
2025-04-07 64.00 64.80 54.57 56.98 6.2M
2025-04-03 69.68 70.65 67.15 67.29 3.8M
2025-04-02 67.59 70.69 67.40 70.20 5.0M
2025-04-01 65.57 68.75 65.57 67.80 3.3M
2025-03-31 66.02 67.07 65.23 65.90 1.5M
2025-03-28 66.98 68.28 66.58 66.58 2.5M
2025-03-27 66.43 67.29 65.99 67.09 2.3M
2025-03-26 66.80 66.97 66.40 66.71 1.0M
2025-03-25 65.85 67.04 65.30 66.80 1.4M
2025-03-24 66.02 66.16 65.18 65.68 1.4M
2025-03-21 66.98 67.14 65.95 66.01 1.6M
2025-03-20 66.99 67.17 66.58 66.97 1.4M
2025-03-19 67.68 67.86 66.87 66.88 2.7M
2025-03-18 68.12 68.38 67.50 67.54 2.8M
2025-03-17 68.30 68.37 67.81 67.87 2.0M
2025-03-14 67.78 68.54 67.48 68.17 2.4M
2025-03-13 68.35 68.48 67.50 67.72 1.2M
2025-03-12 68.80 68.94 68.21 68.35 1.1M
2025-03-11 68.13 68.90 67.99 68.81 1.2M
2025-03-10 69.00 69.69 68.42 68.89 1.5M
2025-03-07 69.50 69.60 68.33 68.69 2.0M
2025-03-06 68.97 69.88 68.52 69.72 1.8M
2025-03-05 69.19 69.27 68.35 68.79 1.2M
2025-03-04 68.40 69.50 68.02 69.16 1.3M
2025-03-03 68.50 69.69 67.94 68.40 1.7M
2025-02-28 70.50 70.70 68.08 68.34 2.8M
2025-02-27 70.75 71.33 69.70 70.72 2.0M
2025-02-26 69.60 71.19 69.58 70.72 2.2M
2025-02-25 69.82 71.26 69.59 69.69 2.2M
2025-02-24 71.39 71.60 69.90 70.15 2.0M
2025-02-21 69.02 70.60 68.40 70.52 2.5M
2025-02-20 68.45 70.00 68.43 69.06 1.8M
2025-02-19 68.94 68.99 68.07 68.52 2.1M
2025-02-18 70.00 70.25 68.54 68.71 1.6M
2025-02-17 70.33 72.48 69.45 69.93 3.3M
2025-02-14 68.61 70.10 68.61 69.35 2.2M
2025-02-13 68.99 69.32 68.38 68.40 1.7M
2025-02-12 68.66 69.20 68.11 69.13 1.2M
2025-02-11 69.98 70.35 68.60 68.95 1.5M
2025-02-10 69.71 70.36 69.10 69.88 1.8M
2025-02-07 69.76 70.96 69.16 69.70 1.9M
2025-02-06 68.64 69.75 67.92 69.68 1.3M
2025-02-05 70.12 70.20 68.41 68.55 1.3M
2025-01-27 69.60 70.40 69.30 69.67 1.0M
2025-01-24 69.01 69.87 68.80 69.70 1.1M
2025-01-23 70.00 70.58 69.03 69.03 1.1M
2025-01-22 70.69 70.69 69.10 69.50 0.9M
2025-01-21 70.90 71.19 69.60 70.78 1.4M
2025-01-20 67.26 70.97 67.26 70.60 3.7M
2025-01-17 66.08 67.74 65.60 67.34 1.5M
2025-01-16 66.78 67.78 66.10 66.40 1.1M
2025-01-15 67.90 67.90 66.71 66.78 1.1M
2025-01-14 66.08 67.93 65.85 67.66 1.8M
2025-01-13 64.91 66.99 64.52 66.11 2.0M
2025-01-10 66.85 67.15 65.02 65.02 1.3M
2025-01-09 68.08 68.47 66.66 66.66 1.7M
2025-01-08 68.00 69.90 65.50 68.80 2.8M
2025-01-07 66.50 68.44 66.09 68.12 1.6M
2025-01-06 65.70 68.25 65.69 67.43 2.3M
2025-01-03 65.70 67.09 65.35 65.80 1.9M
2025-01-02 67.59 68.10 65.25 65.69 2.0M