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
2023-12-29 10.21 10.70 10.18 10.65 16.2M
2023-12-28 10.25 10.30 10.19 10.23 9.6M
2023-12-27 9.99 10.32 9.99 10.29 10.5M
2023-12-26 10.15 10.23 9.90 10.01 7.1M
2023-12-25 10.16 10.25 10.04 10.16 7.9M
2023-12-22 10.30 10.36 10.12 10.17 10.1M
2023-12-21 10.14 10.35 10.02 10.28 14.3M
2023-12-20 10.22 10.30 10.00 10.11 14.2M
2023-12-19 10.10 10.26 10.02 10.26 10.9M
2023-12-18 10.18 10.26 10.02 10.07 11.8M
2023-12-15 10.30 10.33 10.19 10.20 8.9M
2023-12-14 10.34 10.41 10.26 10.26 9.0M
2023-12-13 10.43 10.45 10.27 10.28 6.9M
2023-12-12 10.41 10.46 10.20 10.43 13.7M
2023-12-11 10.47 10.47 10.19 10.42 19.7M
2023-12-08 10.59 10.71 10.47 10.50 14.9M
2023-12-07 10.35 10.75 10.35 10.56 18.6M
2023-12-06 10.34 10.52 10.25 10.37 13.7M
2023-12-05 10.71 10.71 10.44 10.45 15.3M
2023-12-04 10.80 10.89 10.53 10.71 18.7M
2023-12-01 10.84 10.89 10.63 10.80 17.6M
2023-11-30 11.01 11.02 10.72 10.87 26.1M
2023-11-29 10.97 11.33 10.86 11.04 42.2M
2023-11-28 10.66 10.98 10.53 10.76 23.0M
2023-11-27 10.40 10.60 10.37 10.53 13.8M
2023-11-24 10.53 10.58 10.38 10.43 7.1M
2023-11-23 10.39 10.58 10.37 10.52 9.2M
2023-11-22 10.42 10.57 10.40 10.40 8.0M
2023-11-21 10.61 10.69 10.47 10.51 12.2M
2023-11-20 10.63 10.73 10.55 10.61 12.3M
2023-11-17 10.66 10.76 10.59 10.67 14.0M
2023-11-16 10.75 10.87 10.67 10.70 12.4M
2023-11-15 10.90 11.12 10.80 10.86 21.3M
2023-11-14 10.95 11.01 10.70 10.80 23.3M
2023-11-13 10.91 10.95 10.72 10.92 23.5M
2023-11-10 10.66 11.08 10.50 10.92 37.8M
2023-11-09 10.49 10.82 10.32 10.72 40.4M
2023-11-08 10.53 10.75 10.44 10.52 18.4M
2023-11-07 10.30 11.05 10.28 10.65 42.6M
2023-11-06 10.01 10.39 9.95 10.28 26.3M
2023-11-03 9.73 9.90 9.70 9.87 9.6M
2023-11-02 9.76 9.92 9.72 9.74 10.8M
2023-11-01 9.82 9.86 9.73 9.75 8.0M
2023-10-31 9.81 9.94 9.73 9.79 11.9M
2023-10-30 9.40 9.98 9.39 9.83 19.6M
2023-10-27 9.72 9.72 9.36 9.49 22.9M
2023-10-26 9.61 9.78 9.54 9.73 17.2M
2023-10-25 9.73 9.75 9.59 9.63 12.4M
2023-10-24 9.65 9.78 9.49 9.73 15.3M
2023-10-23 9.60 9.78 9.55 9.64 15.3M
2023-10-20 9.87 10.07 9.69 9.73 21.2M
2023-10-19 9.87 10.15 9.84 9.94 27.8M
2023-10-18 9.79 9.98 9.71 9.89 24.9M
2023-10-17 9.70 10.24 9.68 9.86 28.6M
2023-10-16 9.73 9.77 9.63 9.70 10.9M
2023-10-13 9.50 9.76 9.45 9.71 14.9M
2023-10-12 9.52 9.58 9.47 9.51 7.6M
2023-10-11 9.39 9.55 9.38 9.50 10.0M
2023-10-10 9.28 9.43 9.25 9.38 8.9M
2023-10-09 9.22 9.27 9.15 9.23 8.0M
2023-09-28 9.05 9.27 9.04 9.22 7.0M
2023-09-27 9.07 9.14 9.03 9.03 4.8M
2023-09-26 9.14 9.19 9.08 9.10 6.1M
2023-09-25 9.20 9.22 9.12 9.18 5.7M
2023-09-22 9.11 9.24 9.09 9.22 6.2M
2023-09-21 9.10 9.18 9.06 9.11 5.6M
2023-09-20 9.11 9.19 9.06 9.13 6.6M
2023-09-19 9.23 9.29 9.09 9.13 7.5M
2023-09-18 9.14 9.34 9.09 9.27 11.6M
2023-09-15 9.23 9.25 9.10 9.11 7.3M
2023-09-14 9.23 9.26 9.13 9.21 8.8M
2023-09-13 9.35 9.36 9.16 9.23 11.9M
2023-09-12 9.38 9.38 9.30 9.33 8.3M
2023-09-11 9.25 9.43 9.20 9.34 14.5M
2023-09-08 9.09 9.22 9.09 9.20 8.2M
2023-09-07 9.23 9.29 9.12 9.16 14.5M
2023-09-06 8.99 9.25 8.96 9.23 15.5M
2023-09-05 8.94 9.19 8.94 9.04 13.7M
2023-09-04 8.71 8.95 8.67 8.93 11.6M
2023-09-01 8.61 8.75 8.57 8.71 8.1M
2023-08-31 8.49 8.64 8.44 8.60 10.9M
2023-08-30 8.40 8.56 8.36 8.46 11.7M
2023-08-29 8.14 8.43 8.14 8.36 10.2M
2023-08-28 8.46 8.53 8.11 8.19 13.7M
2023-08-25 8.27 8.29 8.13 8.18 7.3M
2023-08-24 8.34 8.37 8.26 8.28 8.0M
2023-08-23 8.46 8.46 8.30 8.30 7.4M
2023-08-22 8.50 8.58 8.36 8.48 9.1M
2023-08-21 8.69 8.76 8.46 8.46 12.1M
2023-08-18 8.88 8.93 8.70 8.70 9.6M
2023-08-17 9.04 9.08 8.86 8.90 11.8M
2023-08-16 9.11 9.15 9.07 9.08 4.2M
2023-08-15 9.24 9.25 9.07 9.15 5.2M
2023-08-14 9.15 9.17 9.04 9.17 6.4M
2023-08-11 9.35 9.36 9.17 9.18 5.5M
2023-08-10 9.33 9.39 9.25 9.31 4.1M
2023-08-09 9.43 9.44 9.29 9.32 5.0M
2023-08-08 9.54 9.56 9.41 9.42 5.3M
2023-08-07 9.58 9.58 9.49 9.55 7.6M
2023-08-04 9.47 9.59 9.43 9.56 8.6M
2023-08-03 9.46 9.50 9.42 9.46 6.0M
2023-08-02 9.42 9.52 9.38 9.49 6.7M
2023-08-01 9.40 9.42 9.31 9.42 6.2M
2023-07-31 9.30 9.50 9.30 9.37 9.9M
2023-07-28 9.21 9.32 9.17 9.29 5.6M
2023-07-27 9.22 9.31 9.20 9.22 5.1M
2023-07-26 9.25 9.28 9.20 9.24 4.2M
2023-07-25 9.26 9.32 9.21 9.29 6.3M
2023-07-24 9.02 9.25 9.01 9.25 9.2M
2023-07-21 9.10 9.13 9.01 9.04 5.6M
2023-07-20 9.18 9.23 9.05 9.06 7.2M
2023-07-19 9.23 9.30 9.15 9.19 4.7M
2023-07-18 9.17 9.34 9.16 9.26 10.8M
2023-07-17 9.30 9.42 9.07 9.18 20.5M
2023-07-14 9.45 9.66 9.45 9.64 9.5M
2023-07-13 9.30 9.45 9.30 9.44 4.9M
2023-07-12 9.41 9.46 9.27 9.30 5.1M
2023-07-11 9.36 9.45 9.35 9.43 4.3M
2023-07-10 9.41 9.45 9.33 9.36 5.3M
2023-07-07 9.48 9.53 9.37 9.41 6.3M
2023-07-06 9.37 9.58 9.33 9.48 10.0M
2023-07-05 9.36 9.42 9.29 9.37 6.3M
2023-07-04 9.26 9.37 9.21 9.36 6.3M
2023-07-03 9.24 9.42 9.18 9.25 9.4M
2023-06-30 9.06 9.20 9.05 9.18 5.2M
2023-06-29 9.02 9.13 9.01 9.07 4.8M
2023-06-28 9.23 9.23 8.97 9.04 8.0M
2023-06-27 9.06 9.22 9.00 9.18 5.8M
2023-06-26 9.13 9.14 9.00 9.00 7.2M
2023-06-21 9.30 9.34 9.18 9.18 7.4M
2023-06-20 9.56 9.56 9.33 9.35 7.4M
2023-06-19 9.46 9.64 9.43 9.55 9.6M
2023-06-16 9.35 9.49 9.30 9.49 6.7M
2023-06-15 9.30 9.41 9.28 9.33 5.2M
2023-06-14 9.43 9.48 9.31 9.33 5.9M
2023-06-13 9.40 9.45 9.32 9.43 4.9M
2023-06-12 9.35 9.45 9.31 9.40 6.1M
2023-06-09 9.36 9.36 9.20 9.35 7.0M
2023-06-08 9.49 9.49 9.24 9.36 6.8M
2023-06-07 9.41 9.52 9.37 9.46 4.9M
2023-06-06 9.59 9.64 9.37 9.39 8.3M
2023-06-05 9.64 9.74 9.60 9.63 5.1M
2023-06-02 9.62 9.71 9.60 9.64 5.5M
2023-06-01 9.64 9.71 9.57 9.63 6.9M
2023-05-31 9.51 9.68 9.46 9.67 8.8M
2023-05-30 9.42 9.56 9.36 9.55 7.0M
2023-05-29 9.36 9.56 9.36 9.43 7.0M
2023-05-26 9.27 9.38 9.23 9.36 5.7M
2023-05-25 9.23 9.37 9.20 9.30 6.2M
2023-05-24 9.24 9.35 9.15 9.26 7.2M
2023-05-23 9.39 9.46 9.26 9.28 5.2M
2023-05-22 9.39 9.44 9.34 9.40 6.4M
2023-05-19 9.20 9.43 9.20 9.37 8.7M
2023-05-18 9.11 9.28 9.11 9.24 7.2M
2023-05-17 9.00 9.17 8.98 9.16 8.3M
2023-05-16 9.10 9.10 8.98 8.98 7.8M
2023-05-15 9.04 9.09 8.93 9.08 8.4M
2023-05-12 9.14 9.19 9.01 9.04 6.6M
2023-05-11 9.15 9.23 9.11 9.14 9.3M
2023-05-10 9.11 9.20 8.98 9.10 10.9M
2023-05-09 9.09 9.37 9.05 9.12 18.5M
2023-05-08 8.84 9.23 8.78 9.12 18.5M
2023-05-05 8.88 8.94 8.70 8.80 18.2M
2023-05-04 9.20 9.30 8.87 8.87 37.6M
2023-04-28 9.75 9.92 9.75 9.86 9.8M
2023-04-27 9.77 9.86 9.71 9.78 8.1M
2023-04-26 9.86 9.92 9.69 9.78 10.0M
2023-04-25 9.99 10.08 9.78 9.89 11.0M
2023-04-24 10.05 10.20 9.97 10.00 14.1M
2023-04-21 10.61 10.63 10.09 10.10 20.0M
2023-04-20 10.43 10.65 10.43 10.63 11.0M
2023-04-19 10.48 10.63 10.42 10.49 11.2M
2023-04-18 10.65 10.65 10.40 10.48 16.7M
2023-04-17 10.79 10.85 10.60 10.63 15.5M
2023-04-14 10.86 10.91 10.62 10.79 14.3M
2023-04-13 10.89 11.07 10.80 10.85 21.2M
2023-04-12 10.84 11.06 10.80 10.97 21.7M
2023-04-11 10.73 10.94 10.68 10.84 20.3M
2023-04-10 10.99 11.04 10.61 10.67 29.5M
2023-04-07 11.13 11.25 11.00 11.03 19.7M
2023-04-06 10.88 11.38 10.82 11.10 35.6M
2023-04-04 10.81 10.95 10.74 10.92 27.4M
2023-04-03 10.57 10.90 10.50 10.81 32.4M
2023-03-31 10.62 10.68 10.35 10.51 21.4M
2023-03-30 10.59 10.72 10.42 10.61 21.2M
2023-03-29 10.60 10.61 10.42 10.52 15.4M
2023-03-28 10.70 10.77 10.55 10.60 18.8M
2023-03-27 10.92 11.05 10.54 10.68 37.2M
2023-03-24 10.39 11.17 10.35 10.94 70.7M
2023-03-23 10.25 10.44 10.24 10.39 21.9M
2023-03-22 10.08 10.44 10.08 10.35 30.6M
2023-03-21 9.99 10.21 9.97 10.14 22.5M
2023-03-20 9.94 10.28 9.94 10.08 30.7M
2023-03-17 9.89 10.08 9.88 9.93 27.8M
2023-03-16 10.04 10.12 9.81 9.86 30.7M
2023-03-15 10.05 10.29 9.97 10.12 38.7M
2023-03-14 10.18 10.20 9.96 10.06 39.0M
2023-03-13 10.50 10.50 10.06 10.19 77.4M
2023-03-10 9.78 10.73 9.66 10.73 50.6M
2023-03-09 9.82 9.87 9.71 9.75 6.4M
2023-03-08 9.61 9.82 9.60 9.78 8.0M
2023-03-07 9.76 9.94 9.65 9.65 10.1M
2023-03-06 9.78 9.85 9.74 9.82 7.1M
2023-03-03 9.88 9.88 9.70 9.77 8.7M
2023-03-02 9.73 9.78 9.69 9.71 6.7M
2023-03-01 9.57 9.72 9.54 9.71 9.1M
2023-02-28 9.56 9.67 9.43 9.57 9.0M
2023-02-27 9.56 9.63 9.41 9.47 7.5M
2023-02-24 9.64 9.64 9.52 9.58 6.2M
2023-02-23 9.63 9.67 9.50 9.59 7.1M
2023-02-22 9.60 9.68 9.55 9.59 6.1M
2023-02-21 9.72 9.76 9.53 9.63 11.4M
2023-02-20 9.55 9.69 9.53 9.68 8.7M
2023-02-17 9.71 9.83 9.55 9.55 10.8M
2023-02-16 9.90 10.12 9.67 9.75 17.7M
2023-02-15 9.65 10.00 9.62 9.93 21.0M
2023-02-14 9.64 9.72 9.61 9.65 5.4M
2023-02-13 9.65 9.72 9.60 9.65 6.4M
2023-02-10 9.65 9.73 9.60 9.67 7.5M
2023-02-09 9.42 9.65 9.41 9.63 10.0M
2023-02-08 9.55 9.57 9.38 9.41 6.1M
2023-02-07 9.57 9.57 9.47 9.54 6.2M
2023-02-06 9.45 9.67 9.38 9.51 9.8M
2023-02-03 9.42 9.48 9.33 9.45 7.6M
2023-02-02 9.52 9.55 9.42 9.45 7.4M
2023-02-01 9.48 9.55 9.43 9.49 8.0M
2023-01-31 9.36 9.46 9.33 9.43 7.6M
2023-01-30 9.47 9.55 9.41 9.44 9.8M
2023-01-20 9.38 9.45 9.30 9.35 8.8M
2023-01-19 9.21 9.38 9.17 9.38 8.6M
2023-01-18 9.16 9.24 9.12 9.22 5.3M
2023-01-17 9.13 9.20 9.10 9.15 5.8M
2023-01-16 8.99 9.15 8.96 9.12 8.2M
2023-01-13 8.99 9.00 8.92 8.97 4.6M
2023-01-12 8.91 8.98 8.89 8.94 5.0M
2023-01-11 8.92 9.04 8.90 8.94 5.8M
2023-01-10 8.92 9.02 8.89 8.95 5.4M
2023-01-09 8.91 8.99 8.88 8.91 4.2M
2023-01-06 8.90 9.00 8.88 8.90 5.3M
2023-01-05 8.85 8.91 8.82 8.89 4.7M
2023-01-04 8.85 8.90 8.77 8.85 5.7M
2023-01-03 8.67 8.86 8.66 8.83 5.7M