Chengdu MS Electronics Technology (688311)

688311
🏛️ China →
34.14
Última Actualización: 2025-09-29
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
2024-12-31 33.09 33.61 32.56 33.11 2.2M
2024-12-30 34.30 34.32 32.91 33.09 2.4M
2024-12-27 33.36 35.22 33.36 34.58 4.4M
2024-12-26 32.88 34.61 32.69 33.25 3.3M
2024-12-25 33.92 34.35 32.62 32.69 2.5M
2024-12-24 34.33 34.63 33.26 34.16 1.6M
2024-12-23 36.02 36.16 33.72 34.11 3.2M
2024-12-20 34.92 36.39 34.78 35.71 2.7M
2024-12-19 32.61 35.28 32.61 34.92 2.5M
2024-12-18 33.13 33.80 31.83 33.36 2.6M
2024-12-17 34.92 35.68 32.80 32.83 3.4M
2024-12-16 35.82 35.82 34.53 34.88 2.3M
2024-12-13 36.01 37.17 34.50 35.64 6.2M
2024-12-12 33.20 37.34 33.11 36.97 10.5M
2024-12-11 32.58 33.00 31.88 32.46 2.6M
2024-12-10 32.88 33.58 31.98 32.85 4.9M
2024-12-09 32.35 32.35 31.25 31.88 2.5M
2024-12-06 33.06 33.07 31.44 32.54 3.4M
2024-12-05 32.01 33.09 32.01 32.45 3.2M
2024-12-04 33.05 33.97 32.00 32.69 2.2M
2024-12-03 35.12 35.12 33.25 33.60 3.5M
2024-12-02 35.02 36.24 34.54 34.99 3.7M
2024-11-29 34.20 35.49 33.32 34.94 5.1M
2024-11-28 33.28 35.70 33.18 34.20 7.1M
2024-11-27 30.51 33.95 29.84 33.27 6.2M
2024-11-26 30.25 31.68 30.00 30.52 3.9M
2024-11-25 30.33 30.35 28.33 30.35 5.6M
2024-11-22 32.39 32.48 29.97 30.06 5.9M
2024-11-21 32.90 33.89 32.00 32.59 3.6M
2024-11-20 32.60 33.44 32.35 32.97 3.9M
2024-11-19 32.40 33.10 31.00 32.84 4.4M
2024-11-18 33.80 34.30 31.23 32.50 6.7M
2024-11-15 34.38 35.08 33.11 34.03 4.5M
2024-11-14 36.03 36.88 34.20 34.26 6.5M
2024-11-13 38.98 38.98 35.00 36.81 9.1M
2024-11-12 39.86 40.94 38.20 39.00 9.2M
2024-11-11 35.00 41.40 34.99 40.00 10.5M
2024-11-08 33.50 36.20 33.50 35.00 9.3M
2024-11-07 33.30 35.22 32.00 32.73 8.0M
2024-11-06 32.59 35.49 32.55 33.35 9.6M
2024-11-05 29.95 32.70 29.75 32.53 9.4M
2024-11-04 28.74 30.50 28.71 30.07 5.1M
2024-11-01 30.65 31.46 28.70 28.80 7.9M
2024-10-31 29.20 31.59 28.82 31.18 9.8M
2024-10-30 29.78 30.80 28.75 29.20 6.4M
2024-10-29 31.00 32.33 29.01 30.28 9.3M
2024-10-28 31.57 32.50 31.15 31.77 5.3M
2024-10-25 32.60 32.97 31.20 32.05 7.7M
2024-10-24 33.60 33.60 31.61 32.65 8.7M
2024-10-23 30.86 37.00 30.80 34.03 17.4M
2024-10-22 33.46 33.46 30.00 31.00 18.0M
2024-10-21 28.50 33.52 28.00 33.52 19.0M
2024-10-18 26.30 28.67 26.28 27.93 6.6M
2024-10-17 27.90 28.03 26.68 26.84 5.4M
2024-10-16 25.29 28.85 25.27 27.70 8.0M
2024-10-15 25.70 27.49 25.31 25.79 4.7M
2024-10-14 24.58 26.19 24.15 26.00 4.9M
2024-10-11 26.00 26.40 24.28 24.48 4.2M
2024-10-10 28.00 28.18 25.76 26.76 7.0M
2024-10-09 28.53 29.80 26.83 26.96 9.1M
2024-10-08 30.48 30.50 27.66 30.50 12.2M
2024-09-30 22.99 25.68 22.40 25.42 11.8M
2024-09-27 19.84 21.55 19.79 21.40 3.2M
2024-09-26 18.29 19.69 18.08 19.55 4.4M
2024-09-25 18.02 18.88 18.02 18.34 3.5M
2024-09-24 17.31 17.76 16.80 17.76 2.8M
2024-09-23 17.43 17.55 17.07 17.10 1.1M
2024-09-20 17.60 17.69 17.21 17.35 1.1M
2024-09-19 17.50 17.64 17.09 17.56 1.3M
2024-09-18 17.64 17.68 17.00 17.24 1.2M
2024-09-13 17.93 18.29 17.53 17.63 1.2M
2024-09-12 18.02 18.42 17.90 17.93 1.5M
2024-09-11 17.65 18.07 17.65 18.02 1.8M
2024-09-10 17.68 18.04 17.43 18.01 1.5M
2024-09-09 17.53 18.08 17.53 17.75 1.2M
2024-09-06 18.36 18.56 17.90 17.94 1.2M
2024-09-05 18.35 18.63 18.22 18.38 1.5M
2024-09-04 18.50 18.52 18.00 18.34 2.1M
2024-09-03 17.99 18.38 17.82 18.35 1.6M
2024-09-02 18.03 18.37 17.70 18.00 2.6M
2024-08-30 17.60 18.44 17.60 18.09 2.9M
2024-08-29 17.27 17.88 17.01 17.69 2.6M
2024-08-28 16.79 17.95 16.79 17.30 3.1M
2024-08-27 17.49 17.52 16.88 17.00 2.4M
2024-08-26 17.21 17.75 17.21 17.60 2.3M
2024-08-23 17.72 17.85 17.34 17.37 2.3M
2024-08-22 17.90 18.66 17.71 17.80 2.7M
2024-08-21 18.11 18.50 17.75 17.81 2.0M
2024-08-20 18.67 18.85 18.10 18.11 2.0M
2024-08-19 18.30 19.08 17.90 18.67 2.7M
2024-08-16 18.79 18.94 18.36 18.40 2.2M
2024-08-15 18.60 18.95 18.16 18.69 2.8M
2024-08-14 18.75 18.95 18.50 18.66 1.9M
2024-08-13 18.69 18.94 18.36 18.78 2.9M
2024-08-12 19.66 19.66 18.26 18.42 5.4M
2024-08-09 19.77 20.08 19.31 19.74 4.1M
2024-08-08 21.71 21.78 19.58 19.66 9.6M
2024-08-07 20.79 23.33 20.40 21.70 12.2M
2024-08-06 19.17 20.72 19.16 20.08 6.8M
2024-08-05 19.74 20.34 18.94 18.94 4.6M
2024-08-02 20.40 20.98 19.83 19.85 5.5M
2024-08-01 19.85 21.45 19.76 20.60 8.3M
2024-07-31 19.12 20.14 18.85 19.97 5.5M
2024-07-30 18.65 19.44 18.65 19.13 4.4M
2024-07-29 19.57 19.76 18.90 19.03 7.2M
2024-07-26 18.28 20.11 18.12 19.59 8.9M
2024-07-25 18.20 18.42 17.66 18.05 2.0M
2024-07-24 18.26 18.67 18.00 18.12 2.6M
2024-07-23 19.42 19.52 18.41 18.52 2.6M
2024-07-22 18.86 19.63 18.81 19.39 3.6M
2024-07-19 18.32 19.06 18.14 18.82 2.8M
2024-07-18 18.74 18.80 18.05 18.42 3.5M
2024-07-17 18.45 19.60 18.21 18.92 6.3M
2024-07-16 17.62 18.45 17.40 18.38 3.7M
2024-07-15 17.55 17.94 17.40 17.74 3.9M
2024-07-12 17.89 17.98 17.39 17.42 2.5M
2024-07-11 17.48 18.10 17.38 17.93 3.7M
2024-07-10 17.15 17.59 17.02 17.25 4.6M
2024-07-09 17.42 17.68 16.87 17.11 3.9M
2024-07-08 18.07 18.08 17.26 17.42 2.5M
2024-07-05 17.97 18.32 17.37 18.10 2.8M
2024-07-04 18.10 18.80 17.88 17.90 3.3M
2024-07-03 19.48 19.48 18.55 18.68 3.6M
2024-07-02 19.80 20.21 19.42 19.48 4.0M
2024-07-01 20.40 20.60 19.40 19.54 3.5M
2024-06-28 20.00 21.04 19.70 20.49 4.3M
2024-06-27 20.66 20.77 19.76 19.86 2.6M
2024-06-26 20.40 20.57 19.50 20.56 3.0M
2024-06-25 21.30 21.30 19.72 20.10 4.4M
2024-06-24 22.18 22.38 20.80 21.09 3.4M
2024-06-21 22.20 22.40 21.50 22.24 2.7M
2024-06-20 22.60 23.40 22.29 22.42 3.2M
2024-06-19 22.90 23.19 22.45 22.75 1.7M
2024-06-18 22.56 23.60 22.11 22.92 3.2M
2024-06-17 22.39 22.69 22.12 22.35 1.7M
2024-06-14 23.50 23.60 22.16 22.40 3.6M
2024-06-13 22.39 23.96 22.04 23.30 3.9M
2024-06-12 22.30 22.98 22.20 22.48 2.2M
2024-06-11 21.21 22.19 20.68 22.10 2.5M
2024-06-07 21.37 21.90 21.15 21.45 3.2M
2024-06-06 22.96 23.33 20.76 21.19 5.5M
2024-06-05 22.84 23.80 22.78 22.96 3.4M
2024-06-04 23.88 23.88 22.46 22.84 4.8M
2024-06-03 25.30 25.32 23.56 23.96 4.5M
2024-05-31 24.22 25.60 24.22 25.30 3.9M
2024-05-30 23.72 25.03 23.49 24.50 3.5M
2024-05-29 25.00 25.99 23.74 23.88 3.0M
2024-05-28 24.24 24.94 23.92 24.39 2.2M
2024-05-27 23.98 24.47 23.12 24.32 3.1M
2024-05-24 25.82 25.82 23.70 23.84 4.7M
2024-05-23 25.90 26.29 25.58 25.72 3.3M
2024-05-22 25.73 26.20 25.42 25.90 3.0M
2024-05-21 26.30 26.41 25.56 25.87 3.0M
2024-05-20 25.36 26.62 24.92 26.42 5.0M
2024-05-17 24.84 25.29 24.15 25.15 3.0M
2024-05-16 24.91 25.48 24.51 24.84 2.1M
2024-05-15 24.56 25.37 24.03 24.60 2.2M
2024-05-14 24.58 25.05 24.15 24.59 2.9M
2024-05-13 25.86 25.86 24.41 24.55 4.3M
2024-05-10 27.50 27.60 25.87 25.98 4.4M
2024-05-09 26.88 27.88 26.37 27.41 5.4M
2024-05-08 28.50 28.78 26.89 27.07 7.2M
2024-05-07 25.80 29.72 25.40 28.65 10.4M
2024-05-06 25.15 26.21 25.10 25.71 4.6M
2024-04-30 25.91 26.40 24.91 25.00 4.1M
2024-04-29 24.56 26.35 24.53 26.23 4.2M
2024-04-26 24.82 25.82 24.82 25.30 3.2M
2024-04-25 25.43 25.61 24.82 24.88 3.3M
2024-04-24 24.46 25.53 24.23 25.30 3.8M
2024-04-23 23.93 25.07 23.62 24.63 4.8M
2024-04-22 24.10 24.64 22.51 24.08 5.9M
2024-04-19 23.98 23.98 22.74 23.10 3.2M
2024-04-18 23.65 24.44 22.86 23.84 3.4M
2024-04-17 22.32 23.89 22.00 23.64 4.7M
2024-04-16 23.80 23.80 21.11 21.50 5.3M
2024-04-15 24.95 25.39 23.35 23.70 4.6M
2024-04-12 25.85 26.35 25.15 25.51 2.9M
2024-04-11 26.01 26.40 25.55 25.67 2.5M
2024-04-10 27.31 27.36 25.82 26.23 2.5M
2024-04-09 27.00 27.37 26.46 27.30 2.5M
2024-04-08 28.25 28.41 26.78 26.78 5.2M
2024-04-03 29.52 29.66 28.41 28.57 3.3M
2024-04-02 30.46 30.46 29.20 29.86 2.8M
2024-04-01 29.67 30.58 29.38 30.45 3.7M
2024-03-29 29.19 29.99 28.62 29.71 3.4M
2024-03-28 27.75 30.18 27.75 29.42 5.1M
2024-03-27 29.58 29.70 27.46 27.68 5.4M
2024-03-26 30.85 31.38 29.40 29.83 5.8M
2024-03-25 32.20 32.59 30.81 30.88 3.7M
2024-03-22 33.42 33.42 32.07 32.35 4.7M
2024-03-21 33.86 34.20 32.38 33.75 7.6M
2024-03-20 33.31 34.88 33.16 33.77 5.9M
2024-03-19 32.85 33.78 32.16 33.30 5.8M
2024-03-18 31.80 32.94 31.30 32.94 5.3M
2024-03-15 31.50 32.17 30.79 31.55 5.9M
2024-03-14 33.51 33.66 31.22 31.95 6.6M
2024-03-13 32.80 34.62 31.94 33.66 6.8M
2024-03-12 31.69 33.23 31.60 32.80 5.9M
2024-03-11 31.53 31.94 30.68 31.69 3.7M
2024-03-08 30.72 32.00 30.43 31.53 3.9M
2024-03-07 31.88 32.24 30.11 30.99 4.2M
2024-03-06 32.25 32.36 30.50 31.67 4.9M
2024-03-05 31.97 33.66 31.53 31.99 6.8M
2024-03-04 32.01 33.10 31.50 32.25 4.7M
2024-03-01 31.53 32.38 31.33 32.15 5.1M
2024-02-29 29.37 31.81 29.06 31.69 7.8M
2024-02-28 33.23 34.13 30.30 30.45 11.5M
2024-02-27 31.51 34.18 31.51 34.13 7.3M
2024-02-26 30.35 32.09 30.01 31.19 6.6M
2024-02-23 28.98 30.88 28.35 30.30 6.9M
2024-02-22 27.67 28.85 27.13 28.67 6.4M
2024-02-21 26.99 28.63 26.40 27.47 7.7M
2024-02-20 26.20 28.39 25.30 27.40 10.9M
2024-02-19 26.70 26.89 25.10 26.22 9.8M
2024-02-08 22.13 26.58 21.30 26.44 9.6M
2024-02-07 23.62 23.73 21.53 22.15 7.8M
2024-02-06 21.72 23.81 20.40 23.20 9.3M
2024-02-05 25.36 25.36 21.25 22.17 7.3M
2024-02-02 27.59 28.09 24.54 25.59 5.9M
2024-02-01 28.29 28.29 26.68 26.95 6.7M
2024-01-31 29.74 30.60 28.02 28.19 7.2M
2024-01-30 32.57 33.09 31.00 31.50 3.6M
2024-01-29 34.82 35.15 32.40 32.75 3.7M
2024-01-26 36.44 36.55 34.32 34.54 4.9M
2024-01-25 35.35 36.80 34.86 36.55 4.5M
2024-01-24 36.40 36.60 34.00 35.14 4.2M
2024-01-23 35.38 36.44 34.70 36.27 3.7M
2024-01-22 37.70 38.16 35.05 35.14 3.4M
2024-01-19 38.38 39.22 37.63 37.70 2.9M
2024-01-18 38.99 38.99 36.50 38.43 7.0M
2024-01-17 40.61 40.91 38.83 38.99 2.2M
2024-01-16 40.54 41.20 39.66 40.52 2.9M
2024-01-15 40.65 42.00 39.99 40.76 3.4M
2024-01-12 42.60 42.63 40.84 41.04 4.1M
2024-01-11 40.82 43.17 40.82 42.62 4.4M
2024-01-10 41.66 42.88 40.47 40.93 4.4M
2024-01-09 43.28 44.57 41.77 42.23 4.5M
2024-01-08 46.54 46.54 43.29 43.86 4.8M
2024-01-05 48.74 48.90 46.30 46.68 3.7M
2024-01-04 48.99 49.88 48.22 48.74 2.1M
2024-01-03 51.11 51.49 48.00 49.00 5.0M
2024-01-02 51.01 52.80 50.52 51.15 4.3M