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
2023-12-29 95.95 97.80 95.59 96.80 0.9M
2023-12-28 92.56 97.44 92.39 95.97 1.8M
2023-12-27 89.16 93.36 89.16 92.20 2.0M
2023-12-26 90.63 91.39 89.00 89.60 1.1M
2023-12-25 89.44 91.22 88.88 90.63 0.9M
2023-12-22 90.80 90.80 87.60 88.80 1.5M
2023-12-21 90.64 91.40 88.73 90.05 1.0M
2023-12-20 91.88 93.10 90.52 90.65 0.7M
2023-12-19 93.37 94.02 90.89 92.06 1.0M
2023-12-18 93.53 95.20 92.75 93.27 1.0M
2023-12-15 96.53 97.53 93.20 93.93 1.1M
2023-12-14 97.96 99.24 96.50 96.63 1.2M
2023-12-13 98.61 100.80 97.60 97.60 1.4M
2023-12-12 98.77 99.18 96.47 98.82 1.5M
2023-12-11 91.22 98.99 90.50 98.39 3.4M
2023-12-08 89.99 92.68 88.80 91.66 1.8M
2023-12-07 89.81 90.23 87.80 89.43 1.1M
2023-12-06 90.12 90.82 88.88 89.55 1.1M
2023-12-05 91.33 91.86 89.74 90.37 1.1M
2023-12-04 94.49 94.49 90.50 91.90 1.5M
2023-12-01 92.73 95.09 91.86 94.56 1.3M
2023-11-30 92.23 93.36 91.00 92.95 1.2M
2023-11-29 92.61 93.95 92.05 92.31 1.2M
2023-11-28 90.30 93.50 89.12 92.35 1.3M
2023-11-27 89.78 91.42 88.69 90.00 1.1M
2023-11-24 89.20 90.36 88.51 90.17 1.1M
2023-11-23 88.31 89.45 87.31 89.38 0.9M
2023-11-22 89.47 90.44 88.36 88.36 0.9M
2023-11-21 89.80 90.27 88.88 89.79 1.1M
2023-11-20 88.88 90.78 88.00 90.20 1.3M
2023-11-17 87.10 88.64 86.70 88.40 0.8M
2023-11-16 87.56 88.24 86.53 87.26 1.1M
2023-11-15 90.55 91.30 87.92 88.06 1.3M
2023-11-14 88.50 90.19 88.05 89.70 1.2M
2023-11-13 89.74 89.74 87.66 88.18 1.3M
2023-11-10 90.00 90.00 86.02 89.66 2.4M
2023-11-09 91.47 91.98 89.46 90.63 1.5M
2023-11-08 89.01 91.88 88.87 91.26 1.5M
2023-11-07 90.33 91.97 88.50 88.94 1.3M
2023-11-06 87.86 91.24 87.14 90.80 1.8M
2023-11-03 87.41 88.97 86.80 86.94 1.3M
2023-11-02 87.19 87.94 86.55 87.53 1.3M
2023-11-01 87.63 88.88 86.13 87.68 1.8M
2023-10-31 87.40 89.10 86.25 88.39 1.9M
2023-10-30 82.69 88.80 82.02 87.86 3.6M
2023-10-27 79.50 83.77 79.17 82.93 2.1M
2023-10-26 78.47 80.44 78.15 79.92 2.1M
2023-10-25 78.87 79.84 78.01 79.25 2.1M
2023-10-24 76.28 78.77 75.11 78.35 2.4M
2023-10-23 75.01 77.91 74.20 76.28 1.9M
2023-10-20 75.30 75.65 74.28 75.46 1.3M
2023-10-19 74.99 76.40 74.02 75.45 1.2M
2023-10-18 76.02 76.31 75.10 75.31 1.1M
2023-10-17 75.96 76.87 75.78 76.49 1.1M
2023-10-16 76.73 77.64 75.45 75.95 1.5M
2023-10-13 76.36 76.92 75.47 76.42 1.0M
2023-10-12 76.83 77.32 75.57 76.33 1.4M
2023-10-11 74.08 78.20 73.80 76.83 2.6M
2023-10-10 76.38 76.48 73.82 73.99 1.6M
2023-10-09 77.10 77.10 75.60 76.38 1.5M
2023-09-28 77.49 78.20 76.18 76.49 2.1M
2023-09-27 77.79 78.27 76.26 77.11 2.1M
2023-09-26 77.69 78.74 77.05 77.44 1.8M
2023-09-25 74.80 78.77 74.34 77.67 2.8M
2023-09-22 73.40 75.09 72.80 75.00 1.2M
2023-09-21 74.93 74.93 72.88 73.32 1.4M
2023-09-20 76.57 76.80 74.40 74.93 1.2M
2023-09-19 77.03 77.97 76.16 76.80 1.3M
2023-09-18 76.92 79.28 75.80 76.28 2.2M
2023-09-15 75.93 77.94 75.01 77.58 1.7M
2023-09-14 76.12 76.28 74.83 75.91 0.7M
2023-09-13 75.56 77.20 75.02 75.88 1.1M
2023-09-12 76.46 76.64 75.75 75.75 0.8M
2023-09-11 74.84 77.55 74.66 76.52 1.6M
2023-09-08 74.00 75.44 73.60 74.75 0.8M
2023-09-07 74.45 75.33 73.83 73.83 1.1M
2023-09-06 75.70 75.70 73.92 74.55 0.9M
2023-09-05 75.35 75.98 75.02 75.62 0.8M
2023-09-04 77.33 77.33 75.14 75.36 1.5M
2023-09-01 77.35 77.69 75.98 77.21 1.3M
2023-08-31 76.30 77.68 75.56 77.00 1.7M
2023-08-30 75.10 77.45 75.03 76.55 2.1M
2023-08-29 71.85 75.35 71.71 75.10 2.0M
2023-08-28 77.60 78.14 71.80 71.91 2.3M
2023-08-25 72.30 73.25 71.42 72.32 1.4M
2023-08-24 71.01 73.50 70.67 72.78 1.2M
2023-08-23 71.88 72.49 70.26 70.50 1.1M
2023-08-22 72.20 72.99 70.81 72.37 1.3M
2023-08-21 72.20 73.70 71.50 72.20 1.0M
2023-08-18 73.57 74.83 72.53 72.60 1.0M
2023-08-17 72.83 73.71 72.31 73.42 1.1M
2023-08-16 73.18 74.18 72.66 72.80 0.9M
2023-08-15 73.90 74.13 72.60 73.59 1.1M
2023-08-14 72.00 73.97 71.00 73.81 2.1M
2023-08-11 74.42 75.67 74.28 74.59 1.5M
2023-08-10 74.17 74.93 73.38 74.19 1.8M
2023-08-09 72.95 75.17 72.13 73.74 2.6M
2023-08-08 76.00 76.46 72.00 72.92 4.2M
2023-08-07 76.30 76.73 73.91 74.75 2.7M
2023-08-04 77.23 78.08 76.12 76.79 2.0M
2023-08-03 78.40 78.40 76.25 76.94 2.4M
2023-08-02 78.20 78.59 77.10 78.10 1.5M
2023-08-01 79.96 80.86 78.20 78.45 2.2M
2023-07-31 83.66 84.59 79.82 79.86 2.2M
2023-07-28 83.51 84.29 82.61 83.92 1.2M
2023-07-27 83.38 85.38 83.06 83.51 1.3M
2023-07-26 81.70 84.05 81.48 83.80 1.3M
2023-07-25 82.00 82.68 80.88 81.80 1.1M
2023-07-24 80.80 81.40 79.82 80.81 0.7M
2023-07-21 79.25 81.38 78.78 80.80 0.9M
2023-07-20 80.10 80.71 79.06 79.08 0.5M
2023-07-19 80.36 80.89 79.79 79.80 0.5M
2023-07-18 79.50 81.00 79.50 80.44 0.7M
2023-07-17 80.95 80.95 78.56 80.34 1.1M
2023-07-14 81.70 81.70 79.75 81.14 1.2M
2023-07-13 80.68 82.15 80.32 81.79 1.1M
2023-07-12 81.00 82.34 80.20 80.43 1.0M
2023-07-11 80.88 81.35 79.93 81.13 0.8M
2023-07-10 82.47 83.01 79.22 80.72 1.9M
2023-07-07 83.83 83.83 81.65 82.06 1.0M
2023-07-06 83.48 84.78 82.87 83.83 0.8M
2023-07-05 84.21 85.00 83.22 83.30 1.3M
2023-07-04 83.76 84.39 83.00 84.06 1.0M
2023-07-03 81.53 85.54 81.51 83.76 2.3M
2023-06-30 81.42 83.20 80.10 81.56 1.3M
2023-06-29 79.30 81.40 79.01 80.77 1.3M
2023-06-28 80.01 81.00 78.76 79.40 1.5M
2023-06-27 79.98 80.60 78.80 80.33 1.3M
2023-06-26 79.17 81.17 79.07 79.47 1.1M
2023-06-21 80.74 81.19 79.08 79.67 1.5M
2023-06-20 81.02 82.21 80.40 80.98 1.5M
2023-06-19 82.82 82.99 77.91 81.20 4.3M
2023-06-16 85.55 85.80 84.39 84.73 1.0M
2023-06-15 84.00 86.49 83.52 85.57 1.0M
2023-06-14 84.00 85.32 83.33 83.76 1.0M
2023-06-13 83.12 85.61 83.12 84.05 1.3M
2023-06-12 82.10 84.88 82.10 83.42 1.4M
2023-06-09 82.62 84.07 81.19 82.86 2.1M
2023-06-08 83.30 84.10 81.80 82.40 1.5M
2023-06-07 83.83 84.88 82.31 82.88 1.7M
2023-06-06 85.60 86.69 84.08 84.11 1.4M
2023-06-05 89.25 89.50 85.02 85.51 2.4M
2023-06-02 89.28 90.78 88.44 88.86 0.9M
2023-06-01 89.48 90.74 88.11 88.88 1.3M
2023-05-31 91.30 92.00 88.05 88.84 1.9M
2023-05-30 91.48 94.39 89.80 91.10 1.6M
2023-05-29 90.68 92.79 89.01 91.95 1.3M
2023-05-26 90.07 91.71 88.62 91.33 1.0M
2023-05-25 90.40 91.37 88.66 89.99 1.0M
2023-05-24 90.06 92.38 88.50 91.04 1.2M
2023-05-23 91.26 92.55 90.06 90.06 1.2M
2023-05-22 92.99 94.48 90.09 90.60 1.5M
2023-05-19 89.79 94.50 89.38 93.19 1.6M
2023-05-18 91.95 91.95 89.19 90.24 1.4M
2023-05-17 90.66 93.09 89.00 91.97 1.7M
2023-05-16 90.48 93.47 90.10 90.50 2.6M
2023-05-15 89.82 91.86 88.08 90.13 1.9M
2023-05-12 88.80 91.66 88.42 89.80 2.0M
2023-05-11 87.14 90.30 86.37 89.80 3.0M
2023-05-10 84.48 89.60 83.61 86.70 2.9M
2023-05-09 86.84 87.63 84.38 84.49 2.3M
2023-05-08 87.00 87.93 84.66 85.94 2.7M
2023-05-05 89.24 89.24 86.00 87.37 2.5M
2023-05-04 89.56 90.44 88.21 89.24 2.2M
2023-04-28 90.30 91.50 87.95 89.38 3.6M
2023-04-27 91.02 92.35 89.50 90.35 4.7M
2023-04-26 83.90 92.78 83.51 91.79 13.1M
2023-04-25 80.62 83.33 76.02 78.76 3.5M
2023-04-24 81.00 82.00 78.61 79.46 2.0M
2023-04-21 82.47 82.90 80.11 81.00 2.4M
2023-04-20 82.87 83.40 81.22 81.75 1.7M
2023-04-19 83.38 83.50 81.60 82.48 1.8M
2023-04-18 84.17 84.73 82.66 83.43 1.6M
2023-04-17 84.51 85.50 83.05 84.63 1.9M
2023-04-14 85.53 86.39 83.41 84.83 2.6M
2023-04-13 82.26 86.75 82.10 85.10 4.0M
2023-04-12 83.19 83.60 80.79 82.09 2.1M
2023-04-11 83.54 84.79 81.71 83.00 2.1M
2023-04-10 83.10 84.49 81.96 83.23 2.5M
2023-04-07 79.90 84.39 79.20 83.20 5.1M
2023-04-06 73.40 80.82 73.40 80.00 5.7M
2023-04-04 74.00 74.95 72.30 72.79 3.3M
2023-04-03 74.49 74.98 73.12 74.00 2.5M
2023-03-31 75.42 75.79 73.89 74.51 2.1M
2023-03-30 75.16 76.29 73.55 75.42 2.0M
2023-03-29 75.11 76.09 74.50 75.07 1.3M
2023-03-28 76.49 77.18 74.78 74.96 1.4M
2023-03-27 75.54 77.63 74.76 76.40 1.7M
2023-03-24 76.32 77.68 75.32 75.70 1.7M
2023-03-23 76.02 77.48 75.37 76.28 1.4M
2023-03-22 77.00 77.98 76.12 76.62 1.6M
2023-03-21 75.78 77.52 75.02 77.28 1.5M
2023-03-20 76.00 76.37 73.80 75.26 2.9M
2023-03-17 80.18 80.40 75.86 76.75 3.4M
2023-03-16 81.42 82.27 79.40 79.47 1.2M
2023-03-15 81.38 84.30 81.11 81.37 1.4M
2023-03-14 81.41 82.50 80.32 81.36 1.2M
2023-03-13 82.50 82.50 79.32 81.13 1.6M
2023-03-10 83.00 83.27 81.33 82.00 1.4M
2023-03-09 81.43 84.25 81.43 83.17 1.9M
2023-03-08 81.10 82.88 81.00 81.87 1.6M
2023-03-07 83.90 84.50 81.21 81.21 1.6M
2023-03-06 82.28 83.50 81.23 83.38 1.7M
2023-03-03 81.39 82.75 80.87 81.86 1.0M
2023-03-02 82.76 83.54 81.01 81.37 1.3M
2023-03-01 83.55 84.00 82.20 82.75 1.1M
2023-02-28 83.30 85.33 82.67 83.53 2.0M
2023-02-27 82.00 82.89 80.88 81.80 1.3M
2023-02-24 83.18 83.87 82.20 82.53 1.1M
2023-02-23 84.20 85.48 83.01 83.18 1.3M
2023-02-22 84.08 85.70 82.70 84.20 1.7M
2023-02-21 86.02 86.47 83.96 84.18 2.1M
2023-02-20 88.07 88.07 85.00 86.10 2.9M
2023-02-17 88.50 90.20 87.69 88.07 1.6M
2023-02-16 92.25 92.25 88.37 88.50 1.8M
2023-02-15 95.66 95.66 91.12 92.17 1.6M
2023-02-14 93.50 96.12 92.50 95.68 1.3M
2023-02-13 92.35 94.50 91.11 93.50 1.5M
2023-02-10 91.80 93.49 90.56 91.90 1.0M
2023-02-09 91.21 92.80 90.60 91.92 1.0M
2023-02-08 92.60 94.68 90.80 90.98 1.2M
2023-02-07 94.99 95.80 92.00 92.46 1.2M
2023-02-06 93.00 97.60 92.00 94.90 1.8M
2023-02-03 92.48 93.39 90.80 92.79 1.1M
2023-02-02 92.87 96.03 91.80 92.46 1.6M
2023-02-01 90.84 93.35 90.20 92.50 0.9M
2023-01-31 92.98 92.98 90.10 90.83 1.4M
2023-01-30 94.95 94.98 91.16 92.50 2.0M
2023-01-20 96.57 98.80 95.01 96.12 1.2M
2023-01-19 92.80 99.50 92.16 97.90 1.9M
2023-01-18 94.76 95.58 92.80 92.82 2.0M
2023-01-17 98.25 98.48 94.50 94.76 2.0M
2023-01-16 95.74 99.36 94.00 98.25 3.0M
2023-01-13 91.79 95.75 89.62 95.27 2.3M
2023-01-12 89.56 93.83 89.00 91.40 1.9M
2023-01-11 91.11 91.40 88.59 89.26 1.8M
2023-01-10 90.00 92.00 87.26 91.11 2.4M
2023-01-09 82.00 91.00 81.46 89.70 4.5M
2023-01-06 84.71 85.10 82.41 82.46 2.1M
2023-01-05 83.00 86.58 82.21 84.80 2.1M
2023-01-04 81.68 83.74 80.87 82.80 2.0M
2023-01-03 81.21 82.83 80.65 81.36 2.2M