Micro Tech Nanjing (688029)

688029
🏛️ China →
93.33
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
2022-12-30 84.80 84.83 81.30 82.13 1.5M
2022-12-29 81.85 86.10 81.35 84.10 2.0M
2022-12-28 85.06 86.70 81.80 81.90 2.1M
2022-12-27 82.95 85.93 80.40 85.93 1.9M
2022-12-26 84.11 86.74 82.60 83.50 1.4M
2022-12-23 82.66 85.90 81.88 84.85 1.3M
2022-12-22 82.99 85.50 81.53 83.20 2.1M
2022-12-21 83.00 84.30 82.04 82.34 0.9M
2022-12-20 83.71 85.59 83.00 83.68 1.4M
2022-12-19 87.98 89.66 84.15 84.77 1.6M
2022-12-16 87.95 89.21 87.40 88.58 1.0M
2022-12-15 87.81 90.17 87.81 88.37 1.4M
2022-12-14 89.90 89.90 87.50 88.65 2.0M
2022-12-13 91.45 91.45 88.51 90.19 2.3M
2022-12-12 93.06 95.50 89.10 91.80 4.4M
2022-12-09 86.19 95.00 84.06 93.81 9.4M
2022-12-08 79.44 90.67 78.50 87.08 8.2M
2022-12-07 79.38 80.88 78.21 80.07 2.4M
2022-12-06 80.75 81.71 78.78 79.18 2.2M
2022-12-05 81.11 84.20 80.41 80.75 2.6M
2022-12-02 81.45 82.97 79.56 80.47 1.9M
2022-12-01 81.13 83.96 80.27 82.10 2.6M
2022-11-30 81.20 83.00 79.08 79.36 2.6M
2022-11-29 77.98 80.65 77.60 79.27 1.8M
2022-11-28 77.07 79.29 76.58 77.65 1.8M
2022-11-25 80.13 80.86 77.91 78.18 2.3M
2022-11-24 81.89 82.66 79.14 80.30 2.2M
2022-11-23 82.93 82.93 79.24 81.93 2.8M
2022-11-22 85.50 86.84 82.55 82.93 2.5M
2022-11-21 88.00 88.75 85.91 87.00 1.9M
2022-11-18 89.07 91.95 87.80 89.60 2.3M
2022-11-17 88.02 89.91 85.75 88.60 2.7M
2022-11-16 90.06 91.50 88.70 88.94 1.4M
2022-11-15 90.09 91.30 87.18 90.56 3.1M
2022-11-14 89.90 93.80 87.48 91.69 2.5M
2022-11-11 93.80 95.80 89.32 89.40 1.7M
2022-11-10 91.20 95.11 90.04 92.00 2.3M
2022-11-09 98.04 100.20 95.02 95.11 1.1M
2022-11-08 97.99 98.60 93.77 97.31 1.3M
2022-11-07 99.77 101.30 97.30 98.00 1.7M
2022-11-04 99.83 100.88 96.70 100.28 2.0M
2022-11-03 96.08 102.89 95.02 99.80 2.2M
2022-11-02 95.20 100.30 94.13 96.87 2.4M
2022-11-01 97.80 101.70 92.29 95.70 3.2M
2022-10-31 97.68 101.29 95.08 98.78 1.9M
2022-10-28 95.20 101.49 94.00 97.62 2.1M
2022-10-27 100.95 102.88 98.00 99.94 2.1M
2022-10-26 99.91 104.38 99.13 102.64 3.9M
2022-10-25 103.00 104.98 98.00 100.08 4.1M
2022-10-24 108.98 110.66 102.00 106.91 2.9M
2022-10-21 102.30 111.66 101.00 110.58 3.0M
2022-10-20 99.40 107.90 98.88 103.34 3.4M
2022-10-19 100.00 103.50 97.10 101.50 3.3M
2022-10-18 93.90 108.50 89.51 101.60 7.7M
2022-10-17 94.00 102.80 92.33 93.50 8.1M
2022-10-14 74.85 88.66 74.85 88.66 4.0M
2022-10-13 71.20 75.01 70.87 73.88 1.6M
2022-10-12 68.81 72.40 67.29 72.29 1.7M
2022-10-11 71.54 73.48 67.90 70.01 2.3M
2022-10-10 75.98 76.87 72.38 73.30 1.9M
2022-09-30 73.51 78.68 73.51 76.00 3.6M
2022-09-29 68.17 76.22 67.33 74.36 4.2M
2022-09-28 66.00 70.65 66.00 68.67 2.5M
2022-09-27 64.70 67.20 64.12 66.93 2.8M
2022-09-26 65.01 65.99 64.02 64.13 1.0M
2022-09-23 67.23 67.79 65.35 65.83 0.9M
2022-09-22 68.71 68.71 67.02 67.30 0.9M
2022-09-21 68.88 69.83 67.22 68.75 1.2M
2022-09-20 73.30 73.36 68.88 69.63 1.3M
2022-09-19 72.93 73.06 70.47 70.89 0.9M
2022-09-16 73.10 74.92 71.88 73.08 1.2M
2022-09-15 76.33 77.89 74.10 74.40 1.1M
2022-09-14 73.74 76.40 73.38 76.27 1.2M
2022-09-13 77.47 77.88 75.11 75.39 0.7M
2022-09-09 76.00 78.30 76.00 76.48 0.7M
2022-09-08 76.91 76.98 75.32 75.62 0.5M
2022-09-07 77.40 78.66 76.00 76.91 0.9M
2022-09-06 77.23 78.07 75.20 77.50 1.2M
2022-09-05 80.73 82.00 76.10 77.78 1.6M
2022-09-02 75.89 77.59 75.64 77.17 0.9M
2022-09-01 76.96 78.58 75.03 75.99 1.2M
2022-08-31 74.33 78.50 73.54 76.95 1.9M
2022-08-30 74.09 75.60 73.42 74.22 0.9M
2022-08-29 76.02 76.99 73.77 75.00 1.0M
2022-08-26 76.67 78.28 75.74 77.25 1.1M
2022-08-25 75.82 77.20 73.30 76.99 1.9M
2022-08-24 76.88 77.14 75.59 75.95 2.1M
2022-08-23 80.33 80.95 75.36 77.19 3.3M
2022-08-22 85.00 85.00 80.67 80.88 2.3M
2022-08-19 87.48 90.90 85.26 85.28 1.6M
2022-08-18 88.80 89.09 86.40 87.12 1.4M
2022-08-17 90.71 91.70 88.42 89.35 0.8M
2022-08-16 89.58 91.88 89.29 90.39 0.7M
2022-08-15 92.30 92.98 89.29 90.46 1.1M
2022-08-12 98.58 98.58 93.86 94.14 1.0M
2022-08-11 92.94 98.70 92.94 98.68 1.5M
2022-08-10 94.50 94.99 92.03 92.75 0.7M
2022-08-09 95.37 95.37 92.88 94.78 0.9M
2022-08-08 97.30 98.03 94.12 95.37 1.3M
2022-08-05 91.00 96.58 90.01 96.49 2.2M
2022-08-04 84.38 90.01 84.30 89.96 1.5M
2022-08-03 84.46 86.85 84.28 84.38 0.8M
2022-08-02 86.00 87.50 83.00 85.08 1.2M
2022-08-01 82.44 88.00 80.00 86.81 1.5M
2022-07-29 90.30 90.30 82.65 83.34 1.8M
2022-07-28 86.19 91.50 85.69 89.40 1.4M
2022-07-27 86.22 87.05 84.60 86.20 0.9M
2022-07-26 85.00 87.00 84.02 86.20 1.2M
2022-07-25 83.43 87.11 82.40 85.26 1.6M
2022-07-22 85.79 87.00 82.35 83.00 2.0M
2022-07-21 83.23 91.00 82.40 85.00 3.5M
2022-07-20 82.00 84.99 80.91 83.24 1.0M
2022-07-19 80.22 83.38 79.70 80.90 0.8M
2022-07-18 83.00 83.43 79.60 80.62 1.0M
2022-07-15 82.06 86.40 81.50 81.98 0.8M
2022-07-14 81.77 84.59 78.50 82.60 1.1M
2022-07-13 80.00 81.50 79.00 79.36 0.8M
2022-07-12 85.55 85.55 80.00 80.05 1.2M
2022-07-11 84.18 86.99 83.78 84.55 1.1M
2022-07-08 85.41 89.50 85.41 86.17 1.0M
2022-07-07 89.99 89.99 84.06 84.95 1.7M
2022-07-06 89.58 92.55 88.48 89.99 1.5M
2022-07-05 89.68 91.83 86.80 90.29 2.1M
2022-07-04 81.90 89.65 81.90 89.61 2.7M
2022-07-01 87.20 87.20 80.50 81.79 2.4M
2022-06-30 87.78 89.29 84.62 87.20 1.5M
2022-06-29 85.12 88.47 84.00 86.76 1.2M
2022-06-28 86.40 86.40 83.58 85.82 1.1M
2022-06-27 87.48 89.27 86.01 86.38 1.1M
2022-06-24 84.83 87.91 84.26 87.47 1.3M
2022-06-23 85.85 86.50 83.00 84.95 1.3M
2022-06-22 88.90 88.90 85.45 85.68 1.2M
2022-06-21 91.00 93.38 87.10 88.67 1.6M
2022-06-20 92.00 93.00 88.51 91.14 1.4M
2022-06-17 85.80 91.65 85.24 91.19 2.1M
2022-06-16 81.32 90.00 80.30 86.78 2.0M
2022-06-15 81.75 83.38 80.21 80.77 1.1M
2022-06-14 79.78 81.30 78.21 80.70 1.4M
2022-06-13 83.29 83.29 79.23 81.02 2.3M
2022-06-10 84.00 85.88 82.47 85.06 1.5M
2022-06-09 82.94 85.00 82.50 83.51 1.5M
2022-06-08 82.14 86.66 80.74 84.44 1.7M
2022-06-07 82.66 84.22 80.71 82.16 1.4M
2022-06-06 80.79 84.98 80.71 83.07 3.0M
2022-06-02 76.76 80.49 74.29 80.00 2.5M
2022-06-01 72.98 78.21 72.66 76.14 2.6M
2022-05-31 67.81 73.13 66.88 71.86 1.5M
2022-05-30 67.20 70.01 66.07 68.11 1.2M
2022-05-27 68.49 70.21 66.59 67.06 1.1M
2022-05-26 68.41 69.66 66.62 67.75 0.8M
2022-05-25 68.73 70.78 67.21 68.44 1.2M
2022-05-24 74.20 74.20 69.29 69.29 1.4M
2022-05-23 71.46 75.99 71.46 73.81 1.7M
2022-05-20 65.21 71.78 64.91 71.29 2.0M
2022-05-19 64.24 65.42 63.71 65.21 0.9M
2022-05-18 66.21 67.60 65.41 65.56 0.8M
2022-05-17 68.06 68.06 65.71 66.43 1.4M
2022-05-16 71.57 72.05 67.52 68.07 1.4M
2022-05-13 71.54 72.86 69.14 70.36 1.2M
2022-05-12 70.66 72.14 69.69 70.36 1.0M
2022-05-11 68.16 73.20 67.88 70.75 1.8M
2022-05-10 65.16 68.63 64.82 68.16 1.0M
2022-05-09 69.35 69.64 66.12 66.79 0.9M
2022-05-06 67.98 70.62 67.24 68.63 1.0M
2022-05-05 69.51 71.36 67.51 69.00 1.4M
2022-04-29 65.19 70.26 64.81 69.66 1.6M
2022-04-28 68.24 68.25 64.06 64.61 1.4M
2022-04-27 64.74 69.01 61.14 67.54 2.7M
2022-04-26 66.07 68.89 63.79 64.49 2.8M
2022-04-25 73.72 76.42 70.02 70.07 1.6M
2022-04-22 80.61 80.61 76.29 77.24 1.8M
2022-04-21 80.90 84.43 80.34 80.91 1.2M
2022-04-20 82.97 83.71 81.24 81.42 0.8M
2022-04-19 84.01 86.79 82.50 82.68 0.9M
2022-04-18 81.07 86.14 79.83 84.98 1.3M
2022-04-15 80.52 82.28 78.21 81.21 1.1M
2022-04-14 78.93 81.66 78.93 80.59 1.0M
2022-04-13 81.00 81.87 78.26 78.66 0.9M
2022-04-12 80.00 82.06 79.36 81.81 1.4M
2022-04-11 82.23 82.43 78.66 79.29 1.1M
2022-04-08 86.07 86.32 82.16 82.83 1.2M
2022-04-07 87.04 89.12 85.36 85.51 0.9M
2022-04-06 90.01 90.36 87.43 87.80 0.9M
2022-04-01 90.54 92.07 88.58 90.00 1.1M
2022-03-31 93.26 94.64 90.95 91.14 1.1M
2022-03-30 89.29 93.64 88.35 93.26 1.6M
2022-03-29 90.63 92.86 88.33 88.51 0.7M
2022-03-28 90.00 91.32 89.21 90.46 0.8M
2022-03-25 94.79 95.57 90.71 90.95 0.9M
2022-03-24 93.44 95.31 91.29 94.79 1.1M
2022-03-23 91.27 95.43 90.07 94.64 1.3M
2022-03-22 92.09 93.07 89.71 91.68 1.1M
2022-03-21 91.24 92.86 90.36 92.08 1.2M
2022-03-18 93.56 94.12 89.39 90.75 1.3M
2022-03-17 91.39 96.43 90.57 93.68 2.7M
2022-03-16 92.14 93.56 86.43 90.00 1.6M
2022-03-15 92.64 95.40 90.01 90.12 1.1M
2022-03-14 97.56 98.57 93.93 94.32 1.3M
2022-03-11 94.06 98.70 93.11 98.30 1.0M
2022-03-10 95.14 97.49 94.07 95.98 1.2M
2022-03-09 96.06 97.12 90.80 92.37 1.0M
2022-03-08 102.29 102.29 95.00 95.89 1.1M
2022-03-07 104.29 104.29 99.75 100.26 1.1M
2022-03-04 101.87 108.55 101.87 104.45 1.7M
2022-03-03 106.62 107.28 102.69 103.29 1.1M
2022-03-02 105.93 106.99 103.89 106.30 1.0M
2022-03-01 110.01 110.70 106.67 107.50 1.0M
2022-02-28 115.26 117.14 108.22 109.31 1.6M
2022-02-25 106.26 112.54 106.26 110.56 1.3M
2022-02-24 108.57 109.10 105.14 106.61 1.2M
2022-02-23 102.92 109.93 102.92 108.99 1.4M
2022-02-22 106.43 106.43 101.69 102.69 1.4M
2022-02-21 110.49 113.99 106.78 106.86 1.6M
2022-02-18 112.91 112.91 109.77 110.52 0.9M
2022-02-17 111.51 114.87 111.29 114.14 1.1M
2022-02-16 113.60 116.07 112.14 112.43 0.9M
2022-02-15 109.82 114.69 107.90 114.40 1.5M
2022-02-14 107.80 109.13 106.08 108.90 0.8M
2022-02-11 112.85 112.85 107.38 107.80 0.9M
2022-02-10 112.96 112.96 110.15 111.85 1.2M
2022-02-09 108.94 113.64 107.19 112.50 1.4M
2022-02-08 109.01 110.71 105.09 107.86 1.5M
2022-02-07 112.14 112.71 107.20 109.44 1.5M
2022-01-28 112.85 115.44 109.96 110.58 1.1M
2022-01-27 115.58 117.07 110.72 111.36 0.9M
2022-01-26 115.70 119.03 114.29 115.00 1.0M
2022-01-25 119.78 120.50 114.29 115.00 1.1M
2022-01-24 119.79 121.08 117.86 120.50 1.2M
2022-01-21 121.32 122.50 118.61 120.59 1.0M
2022-01-20 122.16 123.91 119.31 121.82 1.9M
2022-01-19 122.88 124.37 119.29 121.66 2.0M
2022-01-18 126.65 127.27 123.53 124.26 1.3M
2022-01-17 127.86 128.19 125.08 127.41 1.2M
2022-01-14 126.14 128.25 125.41 126.47 1.1M
2022-01-13 133.08 134.06 127.16 127.64 1.9M
2022-01-12 133.57 135.79 131.29 132.57 1.6M
2022-01-11 136.63 138.12 131.44 132.90 1.6M
2022-01-10 136.44 138.57 133.21 135.96 1.1M
2022-01-07 141.35 141.35 135.28 136.36 1.6M
2022-01-06 142.50 143.81 139.97 140.28 1.1M
2022-01-05 147.16 148.96 141.88 142.50 1.1M
2022-01-04 151.50 153.11 145.00 147.57 1.9M