Sai MicroElectronics

300456
🏛️ china →
25.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.64 26.19 24.40 24.54 25,147.3K
09:35 24.46 25.64 24.26 25.64 11,326.8K
09:40 25.68 25.68 25.00 25.02 6,026.6K
09:45 25.01 25.57 25.00 25.30 3,300.6K
09:50 25.34 25.47 25.06 25.06 2,243.4K
09:55 25.06 25.19 24.95 24.96 3,346.3K
10:00 24.97 25.00 24.88 24.89 1,959.7K
10:05 24.88 24.92 24.71 24.77 2,367.4K
10:10 24.77 24.81 24.65 24.70 1,613.1K
10:15 24.75 25.10 24.70 24.94 1,740.1K
10:20 24.96 24.98 24.82 24.93 954.1K
10:25 24.93 25.07 24.81 24.91 1,188.6K
10:30 24.90 24.97 24.74 24.77 1,189.8K
10:35 24.78 24.85 24.66 24.68 1,858.3K
10:40 24.73 24.73 24.50 24.56 2,840.8K
10:45 24.53 24.77 24.52 24.65 1,170.6K
10:50 24.65 24.65 24.29 24.34 3,295.6K
10:55 24.34 24.46 24.22 24.25 2,146.4K
11:00 24.25 24.38 24.16 24.23 2,320.2K
11:05 24.23 24.39 24.23 24.38 1,224.0K
11:10 24.36 24.37 24.16 24.26 1,481.4K
11:15 24.26 24.26 24.12 24.26 1,167.8K
11:20 24.25 24.34 24.11 24.11 1,389.2K
11:25 24.15 24.31 24.06 24.21 1,853.3K
13:00 24.26 24.26 24.07 24.09 1,512.0K
13:05 24.10 24.10 24.01 24.08 984.9K
13:10 24.07 24.19 24.03 24.03 1,057.4K
13:15 24.03 24.07 24.01 24.07 876.6K
13:20 24.07 24.07 23.93 23.99 2,008.2K
13:25 24.00 24.27 23.94 24.27 1,566.0K
13:30 24.24 24.32 24.16 24.32 1,573.9K
13:35 24.33 24.57 24.32 24.56 1,760.2K
13:40 24.54 24.54 24.31 24.31 1,208.4K
13:45 24.29 24.51 24.25 24.49 1,145.7K
13:50 24.45 24.45 24.34 24.36 869.1K
13:55 24.36 24.67 24.25 24.55 1,182.8K
14:00 24.60 24.69 24.53 24.55 1,747.4K
14:05 24.54 24.57 24.41 24.41 923.7K
14:10 24.44 24.59 24.43 24.53 747.4K
14:15 24.52 24.71 24.52 24.65 1,286.2K
14:20 24.64 24.68 24.53 24.65 1,199.4K
14:25 24.67 24.72 24.56 24.69 1,222.4K
14:30 24.68 24.77 24.68 24.73 1,198.8K
14:35 24.69 24.69 24.60 24.61 1,360.5K
14:40 24.61 24.68 24.61 24.68 1,221.9K
14:45 24.67 24.97 24.67 24.94 1,926.8K
14:50 24.92 24.92 24.81 24.88 2,254.1K
14:55 24.88 24.92 24.81 24.89 1,546.2K
15:40 24.88 24.88 24.88 24.88 1,066.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available