Memsensing Microsystems Suzhou China (688286)

688286
🏛️ China →
106.30
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 64.02 64.81 60.14 60.25 2.0M
2024-12-30 66.91 66.91 63.05 64.36 1.7M
2024-12-27 68.51 70.80 66.70 66.91 1.8M
2024-12-26 66.31 69.97 65.22 68.87 2.4M
2024-12-25 68.40 69.25 64.53 66.65 2.5M
2024-12-24 66.12 72.00 65.62 69.78 3.1M
2024-12-23 70.00 70.99 64.57 65.42 2.1M
2024-12-20 68.84 73.85 68.08 70.16 2.9M
2024-12-19 64.50 71.01 64.50 69.50 3.0M
2024-12-18 63.61 68.00 61.47 65.58 2.6M
2024-12-17 68.02 69.29 62.72 63.88 3.3M
2024-12-16 73.80 77.40 69.34 69.85 3.5M
2024-12-13 67.00 77.76 66.50 73.70 3.9M
2024-12-12 70.89 70.89 66.48 67.50 3.2M
2024-12-11 65.98 72.77 65.00 70.98 4.7M
2024-12-10 62.60 68.48 60.00 67.48 4.9M
2024-12-09 60.95 62.54 58.65 59.35 2.1M
2024-12-06 60.55 63.25 59.07 61.01 3.2M
2024-12-05 54.89 65.40 54.80 61.28 4.7M
2024-12-04 57.00 57.37 54.46 55.55 1.9M
2024-12-03 57.60 57.60 54.13 54.92 2.5M
2024-12-02 57.04 59.78 56.52 57.60 2.5M
2024-11-29 57.34 59.34 55.28 57.86 2.3M
2024-11-28 56.00 60.88 55.20 57.77 3.0M
2024-11-27 54.89 56.27 52.50 56.27 2.0M
2024-11-26 55.51 59.36 55.08 55.34 2.4M
2024-11-25 57.00 58.00 53.90 55.85 2.4M
2024-11-22 61.90 62.30 56.50 57.29 4.1M
2024-11-21 60.00 66.65 58.90 62.31 6.3M
2024-11-20 51.39 61.55 50.41 61.55 6.1M
2024-11-19 49.70 51.63 49.16 51.29 1.3M
2024-11-18 52.60 53.10 48.76 49.90 2.2M
2024-11-15 54.31 55.23 52.80 52.97 1.5M
2024-11-14 57.80 57.80 54.18 54.50 1.9M
2024-11-13 53.86 58.18 53.35 57.80 3.3M
2024-11-12 59.88 59.89 55.55 56.54 3.1M
2024-11-11 53.20 59.92 53.20 58.90 3.6M
2024-11-08 52.99 55.75 52.18 54.77 3.4M
2024-11-07 52.40 53.17 50.86 52.05 1.7M
2024-11-06 52.80 53.00 50.90 52.30 2.3M
2024-11-05 50.45 52.85 50.01 52.55 2.4M
2024-11-04 47.65 51.80 47.27 50.75 2.2M
2024-11-01 51.52 51.53 47.40 47.67 2.3M
2024-10-31 51.46 52.60 49.53 51.50 2.3M
2024-10-30 50.40 53.41 49.30 50.29 3.2M
2024-10-29 52.80 52.80 50.40 50.47 2.2M
2024-10-28 50.30 54.59 49.99 52.95 2.8M
2024-10-25 49.20 51.18 48.91 50.37 1.5M
2024-10-24 48.50 49.94 48.37 49.20 1.3M
2024-10-23 50.94 51.47 48.70 49.05 2.2M
2024-10-22 52.30 52.60 49.82 50.90 2.3M
2024-10-21 50.70 53.18 49.20 51.46 3.5M
2024-10-18 46.45 51.00 46.10 49.61 3.0M
2024-10-17 46.68 48.00 46.50 46.50 1.6M
2024-10-16 46.80 48.39 45.50 46.76 2.1M
2024-10-15 47.30 51.00 46.40 47.49 4.3M
2024-10-14 43.51 46.39 41.80 46.09 2.4M
2024-10-11 46.67 46.75 42.29 42.68 2.1M
2024-10-10 50.00 50.66 46.03 46.52 2.5M
2024-10-09 51.84 53.42 46.60 46.80 4.0M
2024-10-08 54.25 54.26 49.72 54.26 4.2M
2024-09-30 40.70 45.55 40.11 45.22 3.3M
2024-09-27 36.85 38.90 36.51 38.68 1.1M
2024-09-26 35.35 36.20 34.91 36.09 1.3M
2024-09-25 34.30 36.56 34.30 35.35 1.7M
2024-09-24 32.66 33.79 31.89 33.76 0.9M
2024-09-23 32.82 32.85 31.92 32.34 0.4M
2024-09-20 32.51 33.04 32.09 32.53 0.6M
2024-09-19 32.51 33.17 32.03 32.71 0.7M
2024-09-18 33.00 33.65 31.71 32.19 0.8M
2024-09-13 33.55 33.77 32.85 32.99 0.6M
2024-09-12 34.16 34.57 33.50 33.62 0.6M
2024-09-11 34.03 34.40 33.76 34.18 0.6M
2024-09-10 33.49 34.56 32.79 34.25 0.8M
2024-09-09 32.79 33.95 32.71 33.46 0.8M
2024-09-06 35.36 36.30 33.18 33.20 1.1M
2024-09-05 34.90 35.53 34.49 34.83 0.8M
2024-09-04 35.55 35.62 34.60 34.71 1.1M
2024-09-03 34.40 36.36 34.09 35.28 1.5M
2024-09-02 36.73 37.19 34.00 34.12 1.4M
2024-08-30 35.90 37.60 35.90 36.84 1.1M
2024-08-29 35.16 36.50 34.96 36.10 0.9M
2024-08-28 34.61 35.35 34.12 35.15 0.6M
2024-08-27 35.71 35.71 34.25 35.01 0.7M
2024-08-26 34.00 35.77 34.00 35.57 1.2M
2024-08-23 35.51 35.61 34.02 34.18 1.5M
2024-08-22 36.80 36.92 35.50 35.52 1.1M
2024-08-21 37.15 37.88 36.60 36.64 0.8M
2024-08-20 38.22 38.98 36.84 37.15 0.7M
2024-08-19 38.80 39.60 37.50 38.18 0.7M
2024-08-16 38.94 40.36 38.94 39.17 0.8M
2024-08-15 38.14 39.30 37.80 38.91 0.6M
2024-08-14 39.33 39.59 38.04 38.31 0.7M
2024-08-13 38.77 39.39 38.33 39.30 0.4M
2024-08-12 38.74 39.71 38.00 38.60 0.5M
2024-08-09 38.82 39.83 38.49 38.55 0.6M
2024-08-08 37.94 39.56 37.49 38.55 0.8M
2024-08-07 38.40 39.50 38.15 38.35 0.7M
2024-08-06 39.47 40.23 38.03 38.80 1.0M
2024-08-05 40.12 40.86 39.30 39.65 1.0M
2024-08-02 43.15 43.15 40.60 40.65 1.2M
2024-08-01 43.30 44.16 42.93 43.34 1.3M
2024-07-31 41.59 43.42 40.78 43.08 1.4M
2024-07-30 40.22 42.60 39.87 41.01 1.4M
2024-07-29 42.36 43.26 39.82 40.10 2.0M
2024-07-26 44.71 44.87 43.29 43.81 0.9M
2024-07-25 41.50 45.27 41.50 44.31 1.7M
2024-07-24 42.60 44.07 41.64 42.39 1.1M
2024-07-23 44.44 44.82 42.18 42.19 1.2M
2024-07-22 43.98 45.88 43.95 44.80 1.5M
2024-07-19 42.94 45.50 42.24 44.00 1.9M
2024-07-18 42.75 43.96 41.61 42.71 1.6M
2024-07-17 46.20 46.25 42.88 43.09 1.8M
2024-07-16 41.08 46.84 40.89 46.60 2.4M
2024-07-15 41.85 43.65 41.38 41.51 0.9M
2024-07-12 42.69 42.70 41.60 42.27 1.0M
2024-07-11 43.09 43.41 42.35 43.05 1.4M
2024-07-10 42.60 43.14 42.00 42.25 1.2M
2024-07-09 41.00 42.79 40.39 42.79 1.6M
2024-07-08 41.44 42.89 40.79 41.08 1.3M
2024-07-05 41.35 41.73 39.75 41.48 1.2M
2024-07-04 43.43 43.50 41.11 41.40 1.2M
2024-07-03 43.85 44.27 42.15 43.29 1.3M
2024-07-02 44.54 44.57 42.88 43.31 1.4M
2024-07-01 46.97 47.23 43.30 44.49 2.2M
2024-06-28 45.99 48.86 45.30 47.60 2.3M
2024-06-27 46.90 48.92 45.70 45.83 2.1M
2024-06-26 48.60 49.27 46.67 47.50 2.5M
2024-06-25 49.73 51.95 48.00 49.00 3.3M
2024-06-24 53.19 58.60 51.52 52.23 5.1M
2024-06-21 45.11 52.90 43.37 51.98 4.6M
2024-06-20 44.28 47.99 43.80 46.16 3.1M
2024-06-19 45.00 46.00 43.90 44.43 1.9M
2024-06-18 44.76 46.17 43.88 44.46 2.5M
2024-06-17 43.46 45.60 43.46 44.76 2.1M
2024-06-14 43.98 45.00 42.46 43.79 2.8M
2024-06-13 45.71 48.50 44.04 46.43 4.0M
2024-06-12 44.04 45.69 43.83 44.50 2.3M
2024-06-11 43.20 43.87 40.18 43.70 2.7M
2024-06-07 42.55 44.39 41.83 42.49 2.0M
2024-06-06 45.50 46.45 42.13 42.44 3.1M
2024-06-05 44.00 46.58 43.15 44.60 3.7M
2024-06-04 46.09 46.16 43.02 44.00 4.5M
2024-06-03 45.76 51.26 45.00 47.03 7.9M
2024-05-31 36.96 44.40 36.96 42.72 4.1M
2024-05-30 36.68 37.69 35.55 37.00 0.7M
2024-05-29 36.88 37.49 36.00 36.72 0.6M
2024-05-28 35.74 37.99 35.26 36.86 0.8M
2024-05-27 35.55 36.10 34.50 36.08 0.5M
2024-05-24 36.56 36.95 35.50 35.55 0.6M
2024-05-23 37.93 38.00 36.53 36.67 0.6M
2024-05-22 36.61 37.99 36.25 37.85 0.6M
2024-05-21 37.11 37.45 36.20 36.52 0.5M
2024-05-20 38.22 38.65 36.80 37.00 0.8M
2024-05-17 35.88 37.24 35.42 36.99 0.6M
2024-05-16 35.58 36.36 35.40 35.54 0.4M
2024-05-15 36.01 36.36 35.08 35.27 0.4M
2024-05-14 34.76 36.30 34.75 35.78 0.6M
2024-05-13 36.30 36.30 34.40 34.55 0.8M
2024-05-10 38.55 38.55 36.18 36.30 0.6M
2024-05-09 37.52 38.60 36.37 37.99 0.6M
2024-05-08 38.51 38.51 37.23 37.55 0.5M
2024-05-07 37.86 38.40 36.94 38.32 0.7M
2024-05-06 38.18 38.50 36.67 37.62 1.0M
2024-04-30 37.66 38.35 37.11 37.58 1.1M
2024-04-29 34.80 37.79 34.60 37.66 1.3M
2024-04-26 33.80 35.30 33.33 34.80 0.9M
2024-04-25 33.27 34.49 32.82 33.88 0.6M
2024-04-24 32.59 33.40 32.20 33.31 0.6M
2024-04-23 31.50 32.85 31.40 32.32 0.7M
2024-04-22 30.90 32.00 29.79 31.45 0.7M
2024-04-19 32.08 32.08 30.81 31.35 0.9M
2024-04-18 32.62 33.96 31.12 32.30 1.0M
2024-04-17 31.50 32.49 30.56 32.46 0.9M
2024-04-16 32.82 32.82 29.70 30.05 1.4M
2024-04-15 35.02 35.95 32.22 33.00 1.3M
2024-04-12 36.07 36.54 35.40 35.46 0.5M
2024-04-11 36.00 37.18 35.54 35.88 0.8M
2024-04-10 37.95 37.95 36.11 36.35 0.7M
2024-04-09 37.40 38.15 36.60 38.00 1.0M
2024-04-08 39.66 39.66 37.38 37.44 0.8M
2024-04-03 40.62 40.62 39.00 39.66 0.8M
2024-04-02 40.60 40.99 39.39 40.17 0.9M
2024-04-01 41.70 41.87 40.31 40.80 1.3M
2024-03-29 40.00 41.90 39.60 41.37 2.3M
2024-03-28 37.40 40.45 36.99 40.00 2.1M
2024-03-27 39.64 39.92 37.42 37.44 1.4M
2024-03-26 39.39 41.40 39.10 39.92 1.8M
2024-03-25 42.14 42.37 39.47 39.49 2.2M
2024-03-22 43.00 43.68 42.03 42.28 1.2M
2024-03-21 44.11 45.00 43.10 43.35 1.2M
2024-03-20 43.61 44.21 43.17 44.11 1.3M
2024-03-19 44.85 46.00 43.61 43.95 2.3M
2024-03-18 43.60 44.32 42.65 44.32 1.4M
2024-03-15 42.75 42.98 41.70 42.96 1.3M
2024-03-14 43.50 44.21 41.73 42.65 1.2M
2024-03-13 42.78 43.88 42.60 43.21 1.1M
2024-03-12 43.28 43.89 42.49 43.63 1.3M
2024-03-11 41.99 43.09 40.92 42.83 1.5M
2024-03-08 41.24 42.48 40.65 42.00 1.3M
2024-03-07 42.96 44.00 41.20 41.24 1.7M
2024-03-06 40.72 44.51 40.35 43.41 2.4M
2024-03-05 42.00 42.95 40.47 40.81 1.5M
2024-03-04 42.27 43.44 41.11 42.43 1.4M
2024-03-01 41.75 42.99 41.64 42.30 1.6M
2024-02-29 39.00 42.07 39.00 41.90 1.9M
2024-02-28 44.95 45.50 40.01 40.01 2.5M
2024-02-27 42.90 45.67 42.16 44.96 2.1M
2024-02-26 42.52 46.29 41.63 43.22 3.2M
2024-02-23 38.56 42.99 38.15 42.06 3.6M
2024-02-22 36.76 38.17 36.60 38.00 1.4M
2024-02-21 37.50 38.67 36.66 36.93 1.9M
2024-02-20 35.99 37.99 35.06 37.99 1.7M
2024-02-19 35.68 37.65 34.66 36.30 1.9M
2024-02-08 29.93 35.48 29.02 35.40 3.0M
2024-02-07 31.00 31.90 29.21 30.01 2.6M
2024-02-06 29.46 31.92 28.06 31.25 2.9M
2024-02-05 35.43 35.46 30.06 31.00 2.1M
2024-02-02 38.42 38.74 34.48 35.62 1.1M
2024-02-01 38.17 39.19 37.28 38.04 1.3M
2024-01-31 40.77 40.77 38.10 38.17 1.3M
2024-01-30 41.36 41.72 40.30 40.58 1.0M
2024-01-29 43.58 44.48 41.30 41.69 1.4M
2024-01-26 45.70 45.87 43.48 43.59 1.9M
2024-01-25 46.68 46.95 44.94 45.70 3.0M
2024-01-24 49.23 49.69 45.52 46.97 1.4M
2024-01-23 49.49 49.90 47.55 48.51 1.2M
2024-01-22 52.48 53.40 48.49 49.00 1.0M
2024-01-19 53.40 55.00 52.60 53.05 0.8M
2024-01-18 55.41 56.14 53.00 54.40 1.2M
2024-01-17 57.20 57.20 55.56 55.60 0.7M
2024-01-16 59.32 59.32 55.86 57.09 1.0M
2024-01-15 56.62 59.60 55.92 59.15 1.3M
2024-01-12 58.80 59.54 56.59 56.67 1.1M
2024-01-11 58.46 59.56 58.20 58.91 0.8M
2024-01-10 59.84 60.87 58.05 58.88 0.8M
2024-01-09 60.57 62.51 59.48 59.83 1.0M
2024-01-08 63.54 63.54 60.00 61.01 1.1M
2024-01-05 66.99 66.99 62.37 63.28 1.1M
2024-01-04 63.91 67.28 63.12 66.59 1.9M
2024-01-03 66.00 67.66 62.68 64.15 2.1M
2024-01-02 71.20 71.88 66.14 66.86 1.9M