Semiconductor M

688981
🏛️ china →
140.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.90 53.45 52.74 52.99 14.3M
2021-12-30 52.75 53.16 52.68 52.89 15.7M
2021-12-29 53.13 53.15 52.62 52.73 11.7M
2021-12-28 52.83 53.45 52.70 53.17 12.6M
2021-12-27 52.53 53.00 52.53 52.70 10.3M
2021-12-24 52.90 53.04 52.51 52.56 13.6M
2021-12-23 53.05 53.13 52.69 52.79 12.7M
2021-12-22 53.16 53.25 52.96 53.02 15.5M
2021-12-21 52.96 53.13 52.83 53.08 14.7M
2021-12-20 53.22 53.42 52.67 52.87 20.8M
2021-12-17 53.45 53.88 53.23 53.49 16.7M
2021-12-16 53.76 53.76 52.50 53.44 39.3M
2021-12-15 54.88 55.26 54.01 54.13 28.9M
2021-12-14 56.05 56.05 54.95 55.01 25.5M
2021-12-13 56.02 56.50 55.82 56.01 32.0M
2021-12-10 54.70 56.56 54.63 56.40 70.2M
2021-12-09 54.10 55.06 54.05 54.95 31.3M
2021-12-08 54.08 54.41 53.86 54.24 22.6M
2021-12-07 54.22 54.25 53.69 54.05 20.3M
2021-12-06 55.03 55.08 54.01 54.04 28.4M
2021-12-03 54.82 55.29 54.80 55.03 22.2M
2021-12-02 54.45 54.86 54.31 54.80 19.1M
2021-12-01 54.26 54.65 54.19 54.50 15.2M
2021-11-30 54.45 54.67 54.07 54.26 14.9M
2021-11-29 53.90 54.67 53.71 54.25 16.0M
2021-11-26 54.81 55.02 54.15 54.25 27.3M
2021-11-25 54.77 55.47 54.60 55.00 23.8M
2021-11-24 55.16 55.39 54.73 54.77 25.0M
2021-11-23 55.16 55.22 54.88 54.91 25.7M
2021-11-22 54.72 55.55 54.67 55.34 34.9M
2021-11-19 54.56 54.89 54.30 54.71 22.3M
2021-11-18 55.00 55.33 54.52 54.57 23.7M
2021-11-17 55.04 55.71 54.61 55.26 23.1M
2021-11-16 56.34 56.37 55.03 55.07 31.6M
2021-11-15 56.16 56.52 55.87 56.28 25.4M
2021-11-12 56.51 56.75 55.11 56.16 84.4M
2021-11-11 59.10 60.17 57.68 58.45 77.7M
2021-11-10 58.08 59.53 57.92 59.38 47.4M
2021-11-09 56.29 59.55 56.04 58.49 62.3M
2021-11-08 56.54 56.90 55.55 56.01 27.8M
2021-11-05 57.39 58.39 56.91 57.27 39.5M
2021-11-04 56.98 57.68 56.61 56.83 33.1M
2021-11-03 55.99 57.17 55.48 56.99 40.4M
2021-11-02 55.65 57.07 55.60 55.99 56.8M
2021-11-01 54.80 55.48 54.60 55.35 19.2M
2021-10-29 54.40 55.38 54.10 55.04 20.9M
2021-10-28 54.11 55.00 54.01 54.24 15.4M
2021-10-27 54.95 54.95 54.02 54.12 17.3M
2021-10-26 55.52 56.17 54.86 55.00 22.4M
2021-10-25 55.20 55.53 54.79 55.49 22.9M
2021-10-22 54.47 56.45 54.43 55.79 55.3M
2021-10-21 54.10 54.26 53.54 53.72 17.6M
2021-10-20 54.66 54.86 54.18 54.23 13.4M
2021-10-19 54.28 54.68 54.15 54.47 12.5M
2021-10-18 54.70 54.80 53.93 54.15 20.7M
2021-10-15 54.27 55.43 54.22 54.98 22.2M
2021-10-14 54.45 54.48 53.95 54.17 14.5M
2021-10-13 54.37 55.30 54.22 54.39 19.6M
2021-10-12 55.05 55.38 54.06 54.48 17.9M
2021-10-11 56.00 56.30 55.31 55.41 20.4M
2021-10-08 55.79 56.20 55.21 55.77 17.4M
2021-09-30 55.45 55.98 54.92 55.20 17.2M
2021-09-29 53.65 56.65 53.43 55.54 45.4M
2021-09-28 54.67 54.93 53.66 54.03 18.1M
2021-09-27 54.61 55.58 54.34 54.66 25.8M
2021-09-24 55.39 55.54 54.00 54.04 31.2M
2021-09-23 55.35 55.88 55.20 55.33 23.2M
2021-09-22 55.10 56.20 55.05 55.25 22.9M
2021-09-17 55.01 55.88 55.01 55.65 17.4M
2021-09-16 56.08 56.66 55.10 55.11 24.4M
2021-09-15 57.01 57.18 56.28 56.36 22.5M
2021-09-14 57.53 58.56 57.08 57.22 29.8M
2021-09-13 57.98 58.43 57.30 57.68 27.7M
2021-09-10 56.21 58.78 56.20 58.27 55.2M
2021-09-09 56.97 57.24 56.00 56.59 27.9M
2021-09-08 56.98 57.40 56.61 57.00 27.4M
2021-09-07 56.70 57.57 56.51 56.94 24.3M
2021-09-06 56.27 57.21 55.50 56.82 31.8M
2021-09-03 55.10 57.86 54.86 56.77 50.6M
2021-09-02 55.60 56.22 54.99 55.19 29.7M
2021-09-01 55.72 56.52 54.62 55.97 39.0M
2021-08-31 58.00 58.00 54.91 55.69 57.5M
2021-08-30 59.05 59.69 57.85 58.09 38.6M
2021-08-27 58.77 58.85 57.51 57.92 32.1M
2021-08-26 59.50 60.66 58.87 58.91 39.6M
2021-08-25 60.06 60.42 58.66 59.02 28.2M
2021-08-24 59.53 60.88 59.29 59.79 42.3M
2021-08-23 59.28 59.80 58.43 59.41 33.2M
2021-08-20 58.74 60.09 58.28 59.31 37.8M
2021-08-19 57.90 59.68 57.45 59.17 44.6M
2021-08-18 57.09 57.97 56.97 57.92 26.7M
2021-08-17 58.76 59.30 57.04 57.09 44.1M
2021-08-16 58.39 59.70 57.78 58.75 39.6M
2021-08-13 61.06 61.06 58.20 58.38 95.1M
2021-08-12 61.88 63.27 61.73 62.09 49.2M
2021-08-11 61.88 62.55 61.21 61.51 48.7M
2021-08-10 63.81 64.45 60.90 62.34 88.4M
2021-08-09 65.79 66.16 63.50 64.03 94.2M
2021-08-06 74.00 74.90 67.44 67.46 150.1M
2021-08-05 65.66 67.66 64.63 67.20 107.2M
2021-08-04 62.80 65.18 62.80 63.95 74.4M
2021-08-03 66.66 67.16 62.21 62.75 114.3M
2021-08-02 65.53 70.70 65.00 67.36 146.9M
2021-07-30 61.25 66.66 60.90 64.69 127.1M
2021-07-29 60.40 64.58 59.37 62.27 144.3M
2021-07-28 62.95 63.49 58.28 59.26 172.9M
2021-07-27 57.40 68.64 57.40 64.40 308.0M
2021-07-26 51.85 57.32 51.12 57.20 97.7M
2021-07-23 53.00 53.05 51.76 51.88 29.0M
2021-07-22 52.64 53.42 52.48 53.00 33.5M
2021-07-21 51.90 53.04 51.44 52.60 37.1M
2021-07-20 51.00 52.10 50.60 51.88 36.1M
2021-07-19 53.60 53.60 51.21 51.80 64.6M
2021-07-16 55.78 56.19 54.00 54.03 59.0M
2021-07-15 56.02 56.15 55.05 55.17 26.1M
2021-07-14 57.05 57.25 55.95 56.00 24.2M
2021-07-13 56.61 57.74 56.41 57.04 25.1M
2021-07-12 56.88 57.36 55.68 56.61 32.8M
2021-07-09 57.75 58.00 56.69 56.91 30.2M
2021-07-08 57.74 58.98 57.47 58.30 33.6M
2021-07-07 56.61 57.69 56.50 57.51 21.1M
2021-07-06 58.25 58.45 56.41 57.14 32.5M
2021-07-05 57.51 58.65 57.22 58.37 31.7M
2021-07-02 60.13 60.15 58.05 58.13 38.2M
2021-07-01 61.30 61.85 60.00 60.33 49.3M
2021-06-30 59.69 62.50 59.40 61.82 77.8M
2021-06-29 59.10 60.08 58.70 59.25 29.1M
2021-06-28 59.85 60.19 58.86 59.06 34.2M
2021-06-25 57.76 59.99 57.76 59.31 47.5M
2021-06-24 58.53 59.11 57.55 57.70 27.4M
2021-06-23 57.30 59.47 57.11 58.54 51.1M
2021-06-22 57.91 58.15 56.87 57.08 29.5M
2021-06-21 58.30 58.86 57.38 57.67 39.8M
2021-06-18 59.34 59.78 58.01 58.57 54.6M
2021-06-17 55.16 60.60 55.04 59.17 91.1M
2021-06-16 54.99 55.80 54.80 55.05 15.7M
2021-06-15 55.60 55.88 54.99 55.00 18.3M
2021-06-11 56.78 56.83 55.46 55.62 22.8M
2021-06-10 56.32 56.87 55.90 56.86 27.4M
2021-06-09 55.77 56.65 55.76 56.24 17.7M
2021-06-08 56.20 56.65 55.62 55.73 17.3M
2021-06-07 56.00 56.88 56.00 56.18 22.8M
2021-06-04 54.99 55.96 54.54 55.14 18.2M
2021-06-03 55.89 56.24 55.33 55.36 14.2M
2021-06-02 56.91 56.98 55.79 55.80 22.3M
2021-06-01 56.37 57.75 55.98 57.02 32.0M
2021-05-31 56.32 56.67 56.01 56.27 18.6M
2021-05-28 56.30 56.56 55.61 55.78 24.8M
2021-05-27 55.01 57.86 54.91 56.87 48.1M
2021-05-26 55.58 55.99 55.12 55.13 18.0M
2021-05-25 55.29 55.66 54.94 55.56 20.9M
2021-05-24 54.00 55.18 53.83 55.13 16.3M
2021-05-21 54.55 54.78 54.00 54.07 10.9M
2021-05-20 54.64 55.00 54.15 54.33 14.4M
2021-05-19 54.80 55.20 54.58 54.79 10.3M
2021-05-18 55.19 55.19 54.49 54.99 12.1M
2021-05-17 55.62 56.40 55.05 55.08 20.4M
2021-05-14 56.70 56.98 55.60 55.86 26.0M
2021-05-13 54.50 55.95 54.50 55.82 21.0M
2021-05-12 53.73 55.50 53.60 55.47 24.9M
2021-05-11 53.80 53.89 53.18 53.83 10.7M
2021-05-10 53.77 54.07 53.00 54.04 12.6M
2021-05-07 54.75 54.98 53.69 53.77 16.9M
2021-05-06 54.66 55.09 54.51 54.74 11.5M
2021-04-30 55.56 55.77 54.57 54.68 15.9M
2021-04-29 55.55 56.25 55.20 55.49 16.1M
2021-04-28 54.88 55.55 54.62 55.36 15.3M
2021-04-27 54.40 55.24 53.93 55.00 14.8M
2021-04-26 55.31 56.28 54.51 54.51 22.9M
2021-04-23 55.55 55.55 55.00 55.17 12.9M
2021-04-22 54.99 55.58 54.80 55.30 16.3M
2021-04-21 55.61 55.61 54.50 54.73 23.1M
2021-04-20 56.71 57.20 55.88 55.89 21.2M
2021-04-19 56.24 57.08 55.80 57.05 21.8M
2021-04-16 56.55 56.80 55.83 56.31 17.9M
2021-04-15 56.11 57.36 55.76 57.06 18.7M
2021-04-14 56.00 56.68 55.41 56.47 18.9M
2021-04-13 56.06 56.84 55.55 55.86 15.7M
2021-04-12 56.92 57.62 56.04 56.05 17.7M
2021-04-09 56.90 57.30 56.55 57.02 17.6M
2021-04-08 58.01 58.80 56.80 56.80 24.7M
2021-04-07 58.31 58.62 57.52 58.35 22.0M
2021-04-06 59.20 59.20 58.01 58.31 25.2M
2021-04-02 57.21 59.48 57.21 58.77 54.9M
2021-04-01 54.95 56.29 54.61 55.89 28.7M
2021-03-31 54.37 54.37 53.60 54.32 10.6M
2021-03-30 54.69 54.69 54.01 54.36 12.0M
2021-03-29 53.88 55.23 53.88 54.35 17.7M
2021-03-26 53.25 53.96 53.01 53.79 15.9M
2021-03-25 54.11 54.66 52.89 52.98 21.8M
2021-03-24 54.88 55.05 53.98 54.23 16.4M
2021-03-23 55.63 56.46 54.90 55.28 17.5M
2021-03-22 55.00 55.68 54.89 55.41 14.0M
2021-03-19 54.88 55.80 54.60 54.97 17.7M
2021-03-18 56.30 56.75 55.48 55.48 16.9M
2021-03-17 54.64 56.05 54.44 55.73 17.5M
2021-03-16 55.81 56.15 54.50 54.88 22.9M
2021-03-15 57.20 57.20 55.40 55.74 22.6M
2021-03-12 57.00 58.25 56.76 57.72 20.8M
2021-03-11 55.06 58.85 54.70 57.79 37.5M
2021-03-10 55.40 56.05 54.30 54.77 16.2M
2021-03-09 56.50 56.56 53.57 54.58 29.6M
2021-03-08 58.99 59.16 56.58 56.66 30.0M
2021-03-05 58.00 58.91 57.71 58.52 28.2M
2021-03-04 60.31 61.60 58.96 59.31 62.1M
2021-03-03 58.21 58.80 57.80 58.67 23.6M
2021-03-02 60.10 60.50 58.00 58.49 46.0M
2021-03-01 55.68 57.78 55.68 57.75 29.7M
2021-02-26 55.15 55.88 54.84 55.16 22.3M
2021-02-25 57.65 57.95 56.25 56.26 21.6M
2021-02-24 57.38 58.66 56.81 57.39 28.6M
2021-02-23 57.00 58.26 56.50 57.39 26.3M
2021-02-22 58.55 59.80 57.17 57.48 35.5M
2021-02-19 57.30 58.44 57.13 58.40 28.7M
2021-02-18 55.08 59.16 54.72 57.94 58.4M
2021-02-10 53.71 54.28 53.03 54.03 21.7M
2021-02-09 52.07 53.84 51.85 53.71 25.9M
2021-02-08 52.22 52.88 51.83 52.01 23.8M
2021-02-05 54.99 54.99 52.02 52.06 41.9M
2021-02-04 53.71 54.99 53.52 54.67 27.5M
2021-02-03 55.65 56.00 53.71 53.92 31.7M
2021-02-02 57.00 57.19 55.75 55.98 20.2M
2021-02-01 56.07 57.18 56.07 57.02 20.1M
2021-01-29 56.66 57.26 55.30 56.18 25.8M
2021-01-28 56.68 57.69 56.03 56.04 25.6M
2021-01-27 59.80 59.95 57.50 57.72 33.8M
2021-01-26 58.04 59.78 57.80 59.78 54.2M
2021-01-25 56.64 58.58 55.82 58.02 36.1M
2021-01-22 59.31 59.90 57.04 57.15 46.2M
2021-01-21 59.41 60.35 58.45 59.31 48.1M
2021-01-20 60.99 61.09 58.91 59.41 45.2M
2021-01-19 62.00 62.70 60.40 60.48 45.9M
2021-01-18 60.85 62.88 60.00 61.68 66.1M
2021-01-15 65.00 65.59 61.52 61.60 62.9M
2021-01-14 63.00 65.78 61.85 64.14 69.4M
2021-01-13 63.98 64.59 62.15 62.66 45.3M
2021-01-12 63.10 64.10 61.90 63.84 43.0M
2021-01-11 62.25 65.50 62.25 62.70 72.8M
2021-01-08 58.71 61.85 58.03 61.59 60.0M
2021-01-07 60.96 61.68 57.81 59.23 43.6M
2021-01-06 58.66 61.88 58.44 60.55 51.9M
2021-01-05 57.00 58.79 56.80 58.77 38.8M
2021-01-04 58.37 59.06 56.75 58.26 39.7M