Chengdu MS Electronics Technology (688311)

688311
🏛️ China →
34.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 55.61 58.65 55.36 58.01 1.7M
2022-12-29 54.23 56.93 53.58 55.99 1.7M
2022-12-28 56.52 56.52 53.93 54.23 1.3M
2022-12-27 54.21 56.89 54.16 55.98 1.6M
2022-12-26 51.07 53.99 50.11 53.59 1.7M
2022-12-23 50.22 52.32 49.35 50.79 1.2M
2022-12-22 50.35 50.87 49.30 49.73 0.6M
2022-12-21 50.97 51.87 49.87 49.95 0.9M
2022-12-20 51.26 52.50 50.79 51.55 0.9M
2022-12-19 52.21 52.84 51.09 51.69 2.1M
2022-12-16 54.01 54.01 52.35 52.45 1.2M
2022-12-15 54.14 55.06 53.36 54.01 0.8M
2022-12-14 54.52 55.47 53.49 54.42 1.0M
2022-12-13 55.81 55.97 53.98 54.26 1.1M
2022-12-12 54.98 56.89 53.18 56.20 1.4M
2022-12-09 55.43 55.57 53.94 54.39 1.7M
2022-12-08 57.14 57.57 54.50 55.19 2.0M
2022-12-07 56.59 57.79 55.21 56.89 1.3M
2022-12-06 56.46 57.32 56.07 56.90 1.0M
2022-12-05 57.42 57.63 56.36 56.89 1.0M
2022-12-02 55.69 57.77 54.30 56.93 2.2M
2022-12-01 54.91 56.78 53.43 54.84 2.0M
2022-11-30 56.19 56.19 53.40 54.04 2.2M
2022-11-29 56.08 57.11 55.23 55.80 1.5M
2022-11-28 57.01 57.74 55.84 56.64 1.2M
2022-11-25 56.59 58.02 56.15 57.14 1.4M
2022-11-24 58.09 58.73 56.60 57.01 2.4M
2022-11-23 59.49 59.49 57.15 58.17 1.7M
2022-11-22 60.43 60.69 58.32 58.52 2.0M
2022-11-21 58.93 62.40 58.82 60.37 1.8M
2022-11-18 60.91 61.59 58.58 59.41 2.7M
2022-11-17 58.66 61.54 57.71 61.49 2.5M
2022-11-16 59.96 61.50 58.76 59.33 3.2M
2022-11-15 58.40 61.05 57.54 59.37 3.2M
2022-11-14 57.50 58.76 55.71 57.94 2.7M
2022-11-11 58.76 59.69 56.19 58.94 3.6M
2022-11-10 58.50 59.46 57.21 57.61 2.1M
2022-11-09 58.57 61.07 58.28 59.24 2.4M
2022-11-08 59.54 59.54 56.51 58.50 4.2M
2022-11-07 62.47 63.03 58.39 59.54 4.3M
2022-11-04 63.29 64.60 61.06 62.32 3.9M
2022-11-03 62.97 64.43 62.29 63.27 1.9M
2022-11-02 65.14 65.14 61.79 62.46 2.7M
2022-11-01 65.32 65.50 61.43 62.79 3.2M
2022-10-31 58.71 66.06 57.86 64.88 4.8M
2022-10-28 62.50 62.50 59.86 60.16 2.6M
2022-10-27 63.99 63.99 61.07 62.00 3.0M
2022-10-26 62.21 64.18 61.54 63.20 4.6M
2022-10-25 62.25 64.38 60.74 62.24 5.8M
2022-10-24 56.11 65.34 55.62 61.66 6.6M
2022-10-21 55.64 56.07 51.86 54.87 3.0M
2022-10-20 54.86 55.71 53.06 54.81 1.4M
2022-10-19 55.14 55.32 53.79 54.59 1.0M
2022-10-18 56.25 56.27 53.68 54.70 2.1M
2022-10-17 51.08 56.29 49.84 55.99 3.7M
2022-10-14 49.00 51.16 48.68 50.86 1.0M
2022-10-13 51.49 51.71 48.52 48.57 1.1M
2022-10-12 48.33 51.66 47.15 51.49 1.2M
2022-10-11 47.62 50.13 46.43 48.81 1.0M
2022-10-10 50.02 51.51 47.36 48.29 1.9M
2022-09-30 52.80 52.80 50.36 51.08 1.7M
2022-09-29 52.65 54.62 51.43 52.04 1.5M
2022-09-28 55.71 56.43 51.80 52.30 2.6M
2022-09-27 53.31 57.51 53.31 55.77 1.7M
2022-09-26 55.43 56.29 53.68 54.29 1.3M
2022-09-23 55.92 56.23 52.86 54.93 3.3M
2022-09-22 50.79 56.34 50.79 54.56 3.9M
2022-09-21 53.21 53.71 50.72 51.77 1.1M
2022-09-20 53.75 54.20 52.47 53.14 1.2M
2022-09-19 54.61 54.98 52.77 53.58 1.8M
2022-09-16 51.31 55.84 51.01 54.64 4.2M
2022-09-15 53.49 54.71 50.08 52.39 2.1M
2022-09-14 52.51 54.49 51.93 54.26 2.3M
2022-09-13 51.31 53.86 50.48 53.09 1.6M
2022-09-09 50.95 52.14 50.01 51.17 1.4M
2022-09-08 52.71 53.20 51.49 52.00 2.2M
2022-09-07 53.34 54.90 52.14 52.71 1.6M
2022-09-06 52.28 53.77 51.15 53.44 1.9M
2022-09-05 51.34 53.56 50.14 51.84 2.3M
2022-09-02 49.64 52.32 48.61 51.36 2.2M
2022-09-01 48.15 50.94 47.61 49.31 2.2M
2022-08-31 50.06 50.84 46.91 48.46 3.0M
2022-08-30 52.89 52.93 50.02 50.23 3.5M
2022-08-29 52.14 54.21 50.71 53.57 6.3M
2022-08-26 55.71 57.50 54.21 54.66 2.2M
2022-08-25 55.71 56.09 54.07 55.79 1.8M
2022-08-24 57.20 57.20 53.51 55.71 3.4M
2022-08-23 56.43 59.29 55.36 57.20 3.7M
2022-08-22 53.43 57.86 53.43 57.22 4.7M
2022-08-19 51.95 54.36 51.95 53.75 3.1M
2022-08-18 51.47 52.97 51.09 52.14 2.1M
2022-08-17 51.57 52.83 50.05 51.99 2.4M
2022-08-16 50.36 52.25 50.36 50.81 1.5M
2022-08-15 50.51 51.75 49.88 50.82 2.0M
2022-08-12 51.82 51.82 50.14 50.47 2.0M
2022-08-11 52.57 53.03 51.11 51.94 1.7M
2022-08-10 51.96 53.21 51.90 52.77 2.6M
2022-08-09 51.81 52.61 50.39 52.21 2.0M
2022-08-08 50.71 52.43 50.71 52.14 4.2M
2022-08-05 47.71 51.35 47.16 50.71 4.8M
2022-08-04 48.79 49.06 46.57 47.77 2.7M
2022-08-03 45.35 49.64 44.77 48.50 5.6M
2022-08-02 46.07 47.18 45.28 45.69 2.4M
2022-08-01 46.64 47.79 45.24 46.43 2.1M
2022-07-29 48.49 48.49 46.19 46.36 1.9M
2022-07-28 46.86 48.71 46.01 47.64 3.7M
2022-07-27 42.97 46.91 42.86 46.33 5.6M
2022-07-26 41.36 43.79 41.19 42.71 2.1M
2022-07-25 42.42 42.43 41.13 41.47 0.5M
2022-07-22 43.43 43.64 41.88 42.32 0.7M
2022-07-21 43.27 43.58 42.56 43.19 1.3M
2022-07-20 41.40 43.97 41.21 43.27 2.3M
2022-07-19 41.44 41.99 40.86 41.41 1.1M
2022-07-18 42.84 42.91 40.95 41.39 1.1M
2022-07-15 42.24 43.13 41.12 41.36 0.7M
2022-07-14 41.43 43.19 41.11 42.71 1.7M
2022-07-13 41.07 41.84 40.84 41.43 0.5M
2022-07-12 42.16 42.89 41.20 41.46 1.0M
2022-07-11 44.44 44.49 42.32 42.87 1.2M
2022-07-08 42.09 44.62 41.69 44.16 1.6M
2022-07-07 40.86 42.49 40.56 42.04 0.9M
2022-07-06 41.79 41.79 40.34 40.71 0.8M
2022-07-05 42.09 43.30 41.12 41.43 0.9M
2022-07-04 42.61 43.90 41.86 42.66 1.1M
2022-07-01 43.06 44.59 42.74 42.87 1.0M
2022-06-30 43.14 44.64 42.90 43.17 0.7M
2022-06-29 44.71 44.76 43.31 43.34 0.8M
2022-06-28 44.39 44.98 43.57 44.80 1.3M
2022-06-27 45.53 45.70 43.84 44.39 1.1M
2022-06-24 43.30 46.69 42.71 44.20 3.2M
2022-06-23 40.74 42.75 40.74 42.39 0.8M
2022-06-22 42.19 42.89 40.71 41.27 0.7M
2022-06-21 44.06 44.06 42.25 42.66 1.2M
2022-06-20 44.20 44.99 43.50 44.04 1.1M
2022-06-17 44.14 44.14 42.86 43.76 0.7M
2022-06-16 43.93 44.29 42.88 44.22 1.2M
2022-06-15 43.14 44.24 43.14 43.31 0.5M
2022-06-14 43.59 44.04 42.44 43.57 1.0M
2022-06-13 44.51 45.14 43.79 44.35 0.7M
2022-06-10 43.63 45.82 43.56 44.51 1.0M
2022-06-09 44.76 44.89 43.50 43.66 0.9M
2022-06-08 45.63 46.56 44.57 44.71 1.3M
2022-06-07 46.21 46.63 45.00 45.87 1.1M
2022-06-06 44.50 46.97 44.43 46.02 1.9M
2022-06-02 41.79 44.49 41.46 44.43 2.1M
2022-06-01 40.86 42.63 40.75 42.15 1.7M
2022-05-31 40.72 41.79 40.01 41.43 1.0M
2022-05-30 40.50 41.77 39.86 41.29 0.8M
2022-05-27 40.99 41.39 39.76 40.00 0.5M
2022-05-26 40.00 41.26 39.46 40.85 0.6M
2022-05-25 40.71 40.71 39.12 40.05 0.6M
2022-05-24 41.13 41.89 40.08 40.71 0.9M
2022-05-23 40.79 41.04 40.41 40.87 0.3M
2022-05-20 41.43 42.16 40.21 40.77 0.9M
2022-05-19 41.56 42.13 41.15 41.61 0.5M
2022-05-18 41.93 43.11 41.09 42.31 0.5M
2022-05-17 42.14 42.62 41.31 41.68 0.4M
2022-05-16 42.70 43.27 41.68 41.91 0.5M
2022-05-13 42.55 43.25 41.87 42.31 0.4M
2022-05-12 42.94 43.20 41.94 42.50 0.6M
2022-05-11 41.71 44.12 41.43 42.74 0.8M
2022-05-10 42.46 43.49 40.94 41.61 0.6M
2022-05-09 42.16 43.12 42.16 42.85 0.6M
2022-05-06 40.02 43.56 39.94 42.86 1.2M
2022-05-05 39.72 42.26 39.72 41.66 0.9M
2022-04-29 37.49 40.34 37.49 39.94 1.1M
2022-04-28 37.14 38.89 36.29 37.49 1.8M
2022-04-27 36.65 37.86 36.32 37.28 1.4M
2022-04-26 40.01 40.01 35.48 37.71 2.5M
2022-04-25 39.64 41.07 37.71 40.01 2.5M
2022-04-22 43.65 45.34 42.36 44.28 1.4M
2022-04-21 43.81 45.22 43.57 43.93 1.4M
2022-04-20 44.93 45.27 44.14 44.39 0.9M
2022-04-19 46.43 47.36 44.71 44.89 1.4M
2022-04-18 46.08 47.04 45.72 47.03 2.3M
2022-04-15 44.65 47.46 43.91 46.08 2.0M
2022-04-14 45.71 45.71 44.06 45.29 0.9M
2022-04-13 45.88 46.86 44.65 44.87 1.4M
2022-04-12 44.76 46.29 43.50 46.07 2.0M
2022-04-11 45.01 45.64 43.58 44.31 2.5M
2022-04-08 42.79 46.43 41.94 44.77 4.1M
2022-04-07 40.57 45.00 40.35 42.63 4.2M
2022-04-06 40.41 40.48 39.80 39.81 0.6M
2022-04-01 40.01 41.06 39.51 40.48 0.5M
2022-03-31 40.79 40.98 40.14 40.36 0.6M
2022-03-30 40.86 41.21 40.26 41.10 0.4M
2022-03-29 41.43 41.79 40.24 40.30 0.6M
2022-03-28 41.50 42.13 40.91 41.43 0.5M
2022-03-25 42.25 42.94 41.61 41.68 0.6M
2022-03-24 43.43 43.48 42.06 42.56 0.8M
2022-03-23 43.21 43.93 42.40 43.85 1.1M
2022-03-22 42.74 44.17 42.00 43.29 1.4M
2022-03-21 42.00 43.06 41.57 42.74 1.1M
2022-03-18 41.99 42.28 40.94 41.83 0.9M
2022-03-17 43.41 43.41 41.43 42.07 1.7M
2022-03-16 39.91 42.77 39.16 42.22 1.6M
2022-03-15 42.07 42.07 38.93 39.14 1.6M
2022-03-14 42.43 43.47 41.44 42.10 1.1M
2022-03-11 41.37 42.98 40.32 42.86 1.6M
2022-03-10 40.12 42.98 39.72 40.93 1.3M
2022-03-09 40.86 40.86 37.46 38.72 1.2M
2022-03-08 42.57 42.57 40.04 40.04 1.0M
2022-03-07 42.92 43.20 41.79 42.26 1.0M
2022-03-04 42.99 43.48 42.64 42.92 0.7M
2022-03-03 43.29 43.81 42.57 43.18 0.9M
2022-03-02 58.80 60.09 58.80 60.09 0.3M
2022-03-01 59.40 60.50 59.25 59.71 0.4M
2022-02-28 58.96 61.20 58.23 60.03 1.2M
2022-02-25 58.40 58.95 57.77 58.02 0.5M
2022-02-24 59.01 61.00 57.27 58.53 1.3M
2022-02-23 55.50 59.78 55.50 59.77 1.2M
2022-02-22 56.01 56.87 54.96 56.44 0.4M
2022-02-21 55.68 56.72 55.51 56.72 0.5M
2022-02-18 56.29 56.29 55.25 55.87 0.5M
2022-02-17 56.66 57.07 56.01 56.30 0.6M
2022-02-16 56.68 58.20 56.29 57.19 0.5M
2022-02-15 55.30 56.88 55.30 56.68 0.6M
2022-02-14 54.60 55.86 54.11 55.21 0.3M
2022-02-11 56.80 56.80 54.78 54.82 0.5M
2022-02-10 57.50 58.14 56.55 56.88 0.4M
2022-02-09 55.88 57.62 55.38 57.53 0.7M
2022-02-08 56.04 56.59 54.61 55.70 0.6M
2022-02-07 58.23 58.24 55.51 56.14 0.5M
2022-01-28 56.10 57.82 54.54 57.50 1.1M
2022-01-27 58.97 58.97 55.50 55.74 1.1M
2022-01-26 60.00 60.00 58.20 58.30 0.6M
2022-01-25 60.81 62.27 58.08 59.00 1.4M
2022-01-24 60.39 61.90 60.39 61.60 0.8M
2022-01-21 62.58 62.75 60.88 60.92 0.6M
2022-01-20 63.25 63.40 61.33 63.00 1.0M
2022-01-19 64.31 64.90 63.03 63.28 0.7M
2022-01-18 65.60 65.60 64.31 64.94 0.7M
2022-01-17 64.02 65.61 64.02 65.61 0.6M
2022-01-14 64.76 65.50 63.50 64.58 0.9M
2022-01-13 65.80 66.01 64.11 65.00 0.9M
2022-01-12 65.80 66.90 65.66 65.99 1.0M
2022-01-11 66.22 66.77 65.60 65.99 0.6M
2022-01-10 67.18 68.70 65.23 66.28 1.8M
2022-01-07 72.80 72.80 67.09 67.19 1.6M
2022-01-06 71.94 73.29 71.94 72.97 0.8M
2022-01-05 73.45 73.59 71.73 72.43 1.3M
2022-01-04 75.36 75.55 72.74 73.06 0.9M