Tianma Microelec A (000050)

000050
🏛️ China →
9.99
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
2021-12-31 13.02 13.07 12.97 13.02 8.9M
2021-12-30 12.79 13.05 12.78 13.03 14.1M
2021-12-29 12.95 12.95 12.79 12.80 10.3M
2021-12-28 12.98 13.02 12.90 12.95 7.3M
2021-12-27 12.94 12.97 12.86 12.92 7.3M
2021-12-24 13.07 13.12 12.87 12.93 10.2M
2021-12-23 13.05 13.08 12.91 13.01 11.5M
2021-12-22 12.97 13.27 12.92 13.07 17.2M
2021-12-21 13.00 13.05 12.78 12.97 12.2M
2021-12-20 12.96 13.09 12.88 12.97 13.8M
2021-12-17 13.01 13.06 12.85 12.90 14.5M
2021-12-16 13.18 13.22 12.99 13.07 13.8M
2021-12-15 13.20 13.32 13.06 13.08 16.8M
2021-12-14 12.92 13.29 12.86 13.17 33.4M
2021-12-13 12.78 12.88 12.75 12.81 12.8M
2021-12-10 12.80 12.93 12.69 12.80 16.2M
2021-12-09 12.55 13.00 12.51 12.83 24.3M
2021-12-08 12.59 12.60 12.46 12.54 10.6M
2021-12-07 12.63 12.69 12.46 12.51 10.0M
2021-12-06 12.70 12.76 12.58 12.61 10.2M
2021-12-03 12.72 12.79 12.64 12.72 7.7M
2021-12-02 12.69 12.81 12.63 12.75 9.6M
2021-12-01 12.42 12.70 12.41 12.70 9.4M
2021-11-30 12.46 12.55 12.39 12.50 8.9M
2021-11-29 12.37 12.45 12.32 12.35 8.3M
2021-11-26 12.73 12.73 12.51 12.53 9.3M
2021-11-25 12.80 12.84 12.73 12.73 7.1M
2021-11-24 12.81 12.87 12.70 12.76 8.3M
2021-11-23 12.77 12.95 12.73 12.83 13.8M
2021-11-22 12.53 12.85 12.53 12.79 16.0M
2021-11-19 12.39 12.56 12.36 12.52 8.8M
2021-11-18 12.61 12.65 12.41 12.42 9.8M
2021-11-17 12.56 12.64 12.49 12.63 8.0M
2021-11-16 12.63 12.72 12.48 12.51 10.8M
2021-11-15 12.58 12.71 12.57 12.62 10.8M
2021-11-12 12.48 12.65 12.40 12.59 11.9M
2021-11-11 12.30 12.51 12.18 12.44 12.8M
2021-11-10 12.28 12.42 12.25 12.35 10.6M
2021-11-09 12.38 12.45 12.26 12.32 8.8M
2021-11-08 12.39 12.42 12.20 12.35 8.1M
2021-11-05 12.37 12.57 12.33 12.39 12.3M
2021-11-04 12.35 12.39 12.26 12.39 9.1M
2021-11-03 12.11 12.37 12.10 12.30 11.0M
2021-11-02 12.19 12.41 12.00 12.09 14.4M
2021-11-01 12.06 12.32 11.85 12.21 14.4M
2021-10-29 12.08 12.37 12.04 12.31 9.0M
2021-10-28 12.06 12.32 11.98 12.06 11.7M
2021-10-27 12.85 12.87 12.16 12.22 19.0M
2021-10-26 12.80 13.01 12.78 12.84 11.2M
2021-10-25 12.71 12.86 12.70 12.80 8.2M
2021-10-22 12.83 12.98 12.67 12.71 12.3M
2021-10-21 13.02 13.05 12.86 12.89 10.1M
2021-10-20 13.03 13.09 13.01 13.01 7.5M
2021-10-19 13.01 13.07 12.93 13.05 12.6M
2021-10-18 13.55 13.58 13.01 13.07 22.6M
2021-10-15 13.72 13.73 13.52 13.55 10.0M
2021-10-14 13.76 13.79 13.65 13.70 7.3M
2021-10-13 13.65 13.77 13.59 13.75 7.9M
2021-10-12 13.78 13.78 13.56 13.62 10.0M
2021-10-11 13.81 13.89 13.77 13.83 9.1M
2021-10-08 13.65 13.87 13.62 13.83 12.2M
2021-09-30 13.52 13.62 13.50 13.57 10.0M
2021-09-29 13.57 13.62 13.39 13.56 12.5M
2021-09-28 13.62 13.70 13.56 13.63 9.3M
2021-09-27 13.90 13.93 13.60 13.63 18.1M
2021-09-24 14.04 14.12 13.82 13.85 14.1M
2021-09-23 13.95 14.12 13.92 14.02 15.5M
2021-09-22 13.85 13.94 13.76 13.89 14.4M
2021-09-17 14.01 14.13 13.85 13.98 16.6M
2021-09-16 14.25 14.41 14.00 14.00 19.5M
2021-09-15 14.22 14.34 14.20 14.28 13.1M
2021-09-14 14.45 14.57 14.22 14.25 18.7M
2021-09-13 14.64 14.82 14.42 14.55 25.6M
2021-09-10 14.88 15.28 14.62 14.63 36.5M
2021-09-09 14.62 14.75 14.47 14.70 24.3M
2021-09-08 14.27 14.75 14.22 14.63 33.5M
2021-09-07 14.22 14.28 14.15 14.25 17.1M
2021-09-06 14.00 14.28 13.92 14.19 20.7M
2021-09-03 13.98 14.10 13.92 13.98 17.3M
2021-09-02 14.16 14.18 13.96 14.02 24.4M
2021-09-01 14.06 14.17 13.90 14.13 20.0M
2021-08-31 13.98 14.15 13.77 14.15 18.8M
2021-08-30 14.11 14.23 13.96 13.98 17.6M
2021-08-27 13.97 14.11 13.75 14.06 21.0M
2021-08-26 14.50 14.55 14.03 14.03 46.2M
2021-08-25 14.71 14.79 14.55 14.78 17.0M
2021-08-24 14.66 14.74 14.55 14.71 16.4M
2021-08-23 14.47 14.71 14.44 14.66 16.8M
2021-08-20 14.45 14.60 14.31 14.44 15.9M
2021-08-19 14.58 14.82 14.45 14.48 15.7M
2021-08-18 14.61 14.78 14.51 14.68 16.2M
2021-08-17 15.08 15.15 14.61 14.73 30.3M
2021-08-16 14.40 15.23 14.36 15.12 43.3M
2021-08-13 14.71 14.71 14.39 14.49 24.0M
2021-08-12 14.55 14.83 14.50 14.74 23.7M
2021-08-11 14.52 14.84 14.46 14.61 24.1M
2021-08-10 14.52 14.65 14.43 14.54 20.3M
2021-08-09 14.46 14.66 14.40 14.58 20.1M
2021-08-06 14.29 14.58 14.09 14.55 22.7M
2021-08-05 14.44 14.62 14.30 14.40 23.8M
2021-08-04 14.22 14.44 14.19 14.30 20.6M
2021-08-03 14.33 14.66 14.15 14.21 25.1M
2021-08-02 14.02 14.34 13.83 14.29 28.5M
2021-07-30 13.83 14.08 13.75 14.00 21.2M
2021-07-29 13.90 14.02 13.76 13.83 27.2M
2021-07-28 14.21 14.22 13.67 13.77 29.6M
2021-07-27 14.59 14.79 14.25 14.29 37.2M
2021-07-26 14.21 14.81 14.16 14.44 37.5M
2021-07-23 14.80 14.83 14.10 14.21 47.2M
2021-07-22 14.62 14.93 14.46 14.86 36.8M
2021-07-21 14.79 14.86 14.60 14.66 27.6M
2021-07-20 14.62 14.75 14.50 14.74 26.3M
2021-07-19 14.81 14.88 14.51 14.80 30.1M
2021-07-16 14.76 15.09 14.62 14.75 48.7M
2021-07-15 14.93 15.05 14.60 14.86 41.0M
2021-07-14 15.70 15.74 14.80 14.87 54.7M
2021-07-13 15.69 15.88 15.24 15.45 58.0M
2021-07-12 16.11 16.29 15.68 15.75 98.2M
2021-07-09 14.36 15.91 14.27 15.91 129.1M
2021-07-08 13.88 14.78 13.86 14.46 68.7M
2021-07-07 13.51 13.60 13.44 13.58 12.5M
2021-07-06 13.59 13.66 13.45 13.59 13.2M
2021-07-05 13.52 13.65 13.46 13.58 12.0M
2021-07-02 13.73 13.86 13.48 13.51 19.6M
2021-07-01 14.18 14.23 13.71 13.73 17.3M
2021-06-30 14.06 14.29 14.06 14.18 11.5M
2021-06-29 14.20 14.37 14.04 14.09 19.6M
2021-06-28 14.28 14.35 14.15 14.22 15.9M
2021-06-25 14.36 14.39 14.15 14.28 17.6M
2021-06-24 14.25 14.45 14.20 14.38 19.0M
2021-06-23 14.26 14.36 14.09 14.29 20.0M
2021-06-22 14.08 14.29 14.02 14.24 20.8M
2021-06-21 14.01 14.22 13.96 14.06 16.3M
2021-06-18 13.88 14.25 13.85 14.09 25.0M
2021-06-17 13.70 13.92 13.61 13.91 12.3M
2021-06-16 13.91 13.93 13.63 13.71 13.6M
2021-06-15 14.09 14.13 13.88 13.95 15.2M
2021-06-11 13.84 14.06 13.74 13.99 19.7M
2021-06-10 13.80 13.88 13.71 13.84 13.5M
2021-06-09 13.83 13.94 13.77 13.80 10.7M
2021-06-08 14.05 14.09 13.85 13.90 17.5M
2021-06-07 14.04 14.14 13.95 14.12 18.2M
2021-06-04 13.85 14.04 13.77 13.99 18.0M
2021-06-03 13.84 13.97 13.75 13.82 14.2M
2021-06-02 14.00 14.07 13.72 13.79 18.1M
2021-06-01 13.91 13.92 13.78 13.86 15.1M
2021-05-31 13.69 13.88 13.68 13.83 13.9M
2021-05-28 13.87 13.90 13.55 13.62 15.6M
2021-05-27 13.72 13.94 13.69 13.85 15.4M
2021-05-26 13.75 13.76 13.68 13.69 9.2M
2021-05-25 13.62 13.76 13.52 13.72 11.2M
2021-05-24 13.43 13.61 13.43 13.59 8.6M
2021-05-21 13.60 13.64 13.47 13.50 8.0M
2021-05-20 13.69 13.69 13.49 13.50 10.6M
2021-05-19 13.74 13.74 13.54 13.63 8.4M
2021-05-18 13.73 13.79 13.65 13.75 6.7M
2021-05-17 13.88 13.88 13.68 13.73 10.8M
2021-05-14 13.61 13.84 13.56 13.82 13.2M
2021-05-13 13.54 13.67 13.53 13.58 6.9M
2021-05-12 13.60 13.66 13.51 13.65 8.1M
2021-05-11 13.46 13.67 13.36 13.64 11.8M
2021-05-10 13.48 13.59 13.40 13.51 12.7M
2021-05-07 13.62 13.63 13.36 13.47 16.7M
2021-05-06 13.85 13.97 13.55 13.59 18.7M
2021-04-30 14.10 14.12 13.84 13.90 18.7M
2021-04-29 14.06 14.15 14.02 14.07 11.4M
2021-04-28 14.22 14.28 14.02 14.09 14.2M
2021-04-27 14.20 14.28 13.96 14.16 17.3M
2021-04-26 14.16 14.45 14.05 14.25 26.9M
2021-04-23 14.18 14.22 14.06 14.15 12.3M
2021-04-22 14.26 14.39 14.18 14.22 16.0M
2021-04-21 14.20 14.42 14.16 14.26 18.9M
2021-04-20 14.31 14.55 14.18 14.40 28.3M
2021-04-19 14.08 14.41 14.05 14.37 23.4M
2021-04-16 14.03 14.18 13.97 14.17 13.3M
2021-04-15 14.10 14.19 13.91 14.03 13.8M
2021-04-14 13.88 14.32 13.87 14.18 20.6M
2021-04-13 14.00 14.08 13.83 13.88 14.8M
2021-04-12 14.19 14.26 13.97 14.03 16.9M
2021-04-09 14.22 14.35 14.14 14.19 16.3M
2021-04-08 14.20 14.41 14.17 14.21 20.8M
2021-04-07 14.61 14.65 14.27 14.36 31.9M
2021-04-06 14.28 14.30 14.13 14.22 12.5M
2021-04-02 14.09 14.27 14.07 14.23 17.2M
2021-04-01 14.05 14.10 13.94 14.05 11.3M
2021-03-31 14.05 14.08 13.86 14.00 12.6M
2021-03-30 14.11 14.14 13.81 14.02 19.9M
2021-03-29 14.21 14.23 14.09 14.09 14.7M
2021-03-26 14.17 14.30 14.05 14.16 16.4M
2021-03-25 14.15 14.24 14.05 14.11 12.0M
2021-03-24 14.08 14.32 14.06 14.27 17.1M
2021-03-23 14.25 14.43 14.05 14.13 17.8M
2021-03-22 13.93 14.40 13.81 14.25 25.0M
2021-03-19 14.00 14.08 13.84 13.90 22.1M
2021-03-18 14.29 14.29 14.10 14.15 15.5M
2021-03-17 14.17 14.39 14.04 14.30 24.3M
2021-03-16 14.16 14.27 14.03 14.26 16.4M
2021-03-15 14.01 14.31 13.80 14.10 32.0M
2021-03-12 14.14 14.35 14.07 14.31 38.7M
2021-03-11 14.60 14.61 13.90 14.22 62.1M
2021-03-10 15.55 15.55 14.71 14.79 21.8M
2021-03-09 15.54 15.87 15.30 15.42 24.7M
2021-03-08 15.82 16.27 15.69 15.70 26.4M
2021-03-05 15.14 15.69 15.07 15.66 19.9M
2021-03-04 15.51 15.62 15.16 15.28 17.4M
2021-03-03 15.45 15.71 15.32 15.70 15.5M
2021-03-02 15.47 15.63 15.34 15.54 15.5M
2021-03-01 15.20 15.50 15.18 15.49 14.3M
2021-02-26 15.20 15.37 15.02 15.02 16.6M
2021-02-25 15.87 15.95 15.38 15.50 17.4M
2021-02-24 15.93 16.08 15.66 15.78 20.8M
2021-02-23 16.03 16.40 15.94 16.08 23.6M
2021-02-22 16.13 16.52 15.98 16.08 29.9M
2021-02-19 15.71 16.13 15.53 16.12 22.3M
2021-02-18 15.70 16.03 15.60 15.66 20.0M
2021-02-10 15.49 15.59 15.24 15.50 17.5M
2021-02-09 15.28 15.61 15.15 15.50 16.4M
2021-02-08 14.91 15.35 14.84 15.19 16.6M
2021-02-05 16.14 16.19 14.93 14.95 35.1M
2021-02-04 16.32 16.48 15.65 16.13 33.7M
2021-02-03 17.00 17.03 16.20 16.59 36.7M
2021-02-02 17.10 17.18 16.69 17.18 36.2M
2021-02-01 16.17 17.14 16.07 16.96 40.4M
2021-01-29 16.55 16.58 15.70 16.04 31.4M
2021-01-28 16.07 16.83 16.01 16.48 32.4M
2021-01-27 16.80 17.13 16.39 16.43 26.9M
2021-01-26 16.55 17.20 16.38 16.71 37.4M
2021-01-25 16.56 16.80 15.82 16.65 27.4M
2021-01-22 16.60 16.90 16.44 16.69 28.1M
2021-01-21 16.13 16.88 16.11 16.64 36.4M
2021-01-20 16.25 16.55 16.10 16.27 21.6M
2021-01-19 16.43 16.61 16.11 16.22 33.2M
2021-01-18 15.58 16.73 15.58 16.65 49.0M
2021-01-15 16.29 16.40 15.54 15.71 45.2M
2021-01-14 16.96 17.48 16.25 16.38 71.7M
2021-01-13 15.70 16.41 15.70 15.93 46.4M
2021-01-12 15.28 16.20 15.11 15.89 47.7M
2021-01-11 15.02 15.36 14.94 15.06 26.0M
2021-01-08 14.52 14.99 14.51 14.96 17.6M
2021-01-07 14.82 14.96 14.40 14.60 18.5M
2021-01-06 15.14 15.15 14.74 14.84 15.7M
2021-01-05 14.72 15.18 14.64 15.15 21.3M
2021-01-04 14.77 14.94 14.60 14.87 16.1M