VeriSilicon Microelectronics Shanghai (688521)

688521
🏛️ China →
189.11
Última Actualización: 2025-09-26
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 58.21 58.58 52.08 52.43 18.2M
2024-12-30 58.96 59.87 56.37 58.02 14.3M
2024-12-27 59.35 60.61 58.27 58.70 18.8M
2024-12-26 51.51 62.60 51.51 61.07 29.8M
2024-12-25 54.00 54.57 52.28 52.43 10.1M
2024-12-24 53.61 55.20 51.47 54.61 15.4M
2024-12-23 55.33 56.33 53.16 53.40 17.2M
2024-12-20 52.84 58.03 52.50 55.82 26.0M
2024-12-19 50.03 54.22 49.50 52.87 19.4M
2024-12-18 47.99 52.20 47.19 50.86 18.4M
2024-12-17 51.56 52.48 47.31 48.10 14.8M
2024-12-16 52.97 54.99 49.40 50.10 26.3M
2024-12-13 49.47 49.76 47.80 48.25 11.6M
2024-12-12 50.70 50.70 49.00 49.94 8.1M
2024-12-11 49.92 51.28 49.68 50.75 8.4M
2024-12-10 52.80 52.96 49.66 49.92 10.1M
2024-12-09 51.00 51.09 49.11 49.50 7.0M
2024-12-06 50.35 51.90 48.92 51.40 10.5M
2024-12-05 50.10 51.59 50.05 50.37 8.5M
2024-12-04 54.90 55.47 50.68 51.21 14.3M
2024-12-03 53.20 54.98 52.30 52.85 13.4M
2024-12-02 51.00 52.44 50.95 52.24 10.5M
2024-11-29 49.10 52.52 48.80 51.93 13.2M
2024-11-28 50.05 51.77 49.21 49.36 10.7M
2024-11-27 48.25 50.37 46.73 50.30 10.6M
2024-11-26 48.80 50.14 48.52 48.84 7.4M
2024-11-25 49.00 50.30 47.69 48.88 9.4M
2024-11-22 51.80 52.86 48.67 48.90 12.6M
2024-11-21 51.80 54.44 51.08 52.10 14.5M
2024-11-20 51.36 53.86 49.96 52.55 17.0M
2024-11-19 48.17 52.42 47.56 52.10 18.2M
2024-11-18 50.37 50.98 47.21 47.65 14.9M
2024-11-15 54.06 54.46 50.38 50.45 18.3M
2024-11-14 57.50 58.00 54.23 54.46 18.1M
2024-11-13 59.88 61.50 56.58 58.14 26.8M
2024-11-12 55.50 62.68 53.80 59.12 42.7M
2024-11-11 48.28 54.25 48.20 54.25 18.0M
2024-11-08 45.60 47.70 44.90 45.21 17.6M
2024-11-07 42.90 45.00 42.75 44.37 10.8M
2024-11-06 42.95 44.62 42.25 42.90 12.9M
2024-11-05 40.19 42.93 39.84 42.74 13.6M
2024-11-04 39.88 40.43 39.51 40.19 7.2M
2024-11-01 41.27 41.90 39.71 39.80 9.8M
2024-10-31 41.12 42.88 40.71 41.83 12.2M
2024-10-30 42.48 42.82 40.94 41.65 9.5M
2024-10-29 44.32 44.99 42.56 42.60 11.7M
2024-10-28 44.98 45.23 43.92 44.25 9.3M
2024-10-25 44.98 46.53 44.21 45.36 9.7M
2024-10-24 44.65 46.13 44.50 44.96 8.9M
2024-10-23 45.01 46.67 44.75 44.87 11.8M
2024-10-22 46.49 47.29 44.65 45.50 15.9M
2024-10-21 46.71 50.00 45.61 46.21 25.4M
2024-10-18 40.50 47.99 40.00 45.47 23.0M
2024-10-17 40.48 41.88 39.61 40.12 12.8M
2024-10-16 38.49 40.35 38.30 39.39 9.2M
2024-10-15 40.97 42.19 39.63 39.72 13.6M
2024-10-14 40.37 41.30 38.05 40.94 16.7M
2024-10-11 42.30 43.98 38.60 39.24 18.2M
2024-10-10 48.00 48.00 43.01 43.80 23.2M
2024-10-09 42.88 51.60 41.50 47.20 40.5M
2024-10-08 43.18 43.18 42.00 43.18 11.6M
2024-09-30 32.48 35.98 32.22 35.98 18.8M
2024-09-27 28.50 30.00 28.49 29.98 7.3M
2024-09-26 26.88 28.18 26.80 28.17 7.1M
2024-09-25 27.13 28.00 26.81 26.86 6.5M
2024-09-24 25.09 26.78 24.83 26.73 5.8M
2024-09-23 25.30 25.69 24.72 24.79 2.8M
2024-09-20 25.51 25.79 25.05 25.35 2.6M
2024-09-19 25.15 25.98 24.92 25.41 3.9M
2024-09-18 25.95 25.95 24.45 25.04 3.6M
2024-09-13 26.48 26.48 25.20 25.25 4.3M
2024-09-12 26.94 27.19 26.26 26.38 2.3M
2024-09-11 26.70 26.81 26.38 26.75 2.2M
2024-09-10 26.30 26.80 25.73 26.71 3.2M
2024-09-09 26.57 26.80 26.11 26.20 2.7M
2024-09-06 27.39 27.45 26.51 26.51 3.1M
2024-09-05 26.96 27.73 26.92 27.35 2.8M
2024-09-04 26.90 27.40 26.68 26.90 2.6M
2024-09-03 26.55 27.50 26.54 27.12 3.2M
2024-09-02 28.10 28.29 26.53 26.59 5.1M
2024-08-30 27.46 28.72 27.20 28.20 5.8M
2024-08-29 26.52 27.54 26.50 27.31 3.4M
2024-08-28 26.72 27.02 26.25 26.68 2.4M
2024-08-27 27.14 27.14 26.55 26.65 2.8M
2024-08-26 26.88 27.49 26.88 27.11 2.9M
2024-08-23 27.00 27.42 26.77 26.95 3.5M
2024-08-22 27.30 27.52 26.91 27.17 3.3M
2024-08-21 27.61 27.93 27.10 27.22 3.8M
2024-08-20 28.41 28.49 27.51 27.73 4.2M
2024-08-19 28.91 29.19 28.33 28.38 4.2M
2024-08-16 29.40 29.67 28.80 28.90 4.4M
2024-08-15 28.55 30.04 28.52 29.38 6.0M
2024-08-14 28.86 29.30 28.67 28.67 3.7M
2024-08-13 29.00 29.18 28.33 28.75 3.8M
2024-08-12 29.18 29.49 28.60 28.83 5.2M
2024-08-09 31.03 31.17 28.90 29.28 10.4M
2024-08-08 30.51 32.20 30.24 31.58 6.5M
2024-08-07 31.00 31.43 30.57 30.69 4.1M
2024-08-06 30.99 31.39 30.52 31.10 5.2M
2024-08-05 31.49 32.39 30.40 30.40 8.9M
2024-08-02 33.21 33.72 32.27 32.45 7.0M
2024-08-01 33.59 35.03 33.21 33.83 9.5M
2024-07-31 31.50 33.60 31.30 33.54 9.5M
2024-07-30 31.08 32.40 30.60 31.90 7.5M
2024-07-29 32.30 32.49 31.01 31.11 6.6M
2024-07-26 32.03 32.31 31.36 32.18 6.5M
2024-07-25 32.30 32.60 31.76 31.92 6.6M
2024-07-24 33.23 34.06 32.62 32.71 8.7M
2024-07-23 35.09 35.34 33.11 33.34 10.2M
2024-07-22 35.80 36.45 35.01 35.34 10.4M
2024-07-19 34.80 36.77 34.70 35.81 12.5M
2024-07-18 34.59 35.56 33.63 34.97 12.5M
2024-07-17 36.98 37.30 35.55 35.65 11.8M
2024-07-16 35.86 37.56 35.14 37.51 16.2M
2024-07-15 35.82 37.37 35.53 35.69 11.0M
2024-07-12 35.02 36.17 34.84 35.70 10.9M
2024-07-11 36.00 36.49 35.35 35.76 15.6M
2024-07-10 34.36 37.50 33.92 35.75 24.9M
2024-07-09 30.85 35.36 30.63 34.35 20.6M
2024-07-08 30.08 32.29 29.76 30.84 13.9M
2024-07-05 30.27 30.49 29.10 29.79 8.6M
2024-07-04 30.60 31.76 30.03 30.27 13.0M
2024-07-03 27.75 32.72 26.90 31.41 19.8M
2024-07-02 27.70 28.56 27.11 27.27 10.8M
2024-07-01 26.56 26.85 25.65 26.13 5.1M
2024-06-28 27.47 27.88 26.73 26.75 5.7M
2024-06-27 28.43 28.58 27.31 27.47 6.3M
2024-06-26 28.59 28.69 27.77 28.60 7.2M
2024-06-25 30.71 30.73 28.17 28.38 9.2M
2024-06-24 32.03 32.45 30.57 30.70 7.2M
2024-06-21 32.00 32.60 31.61 32.40 6.1M
2024-06-20 32.48 33.90 32.23 32.80 9.0M
2024-06-19 33.46 33.62 31.89 32.53 8.1M
2024-06-18 33.68 33.91 32.87 33.39 9.7M
2024-06-17 33.15 34.10 33.00 33.67 7.2M
2024-06-14 33.74 33.96 33.17 33.40 11.3M
2024-06-13 33.40 35.08 33.35 33.97 13.8M
2024-06-12 34.08 34.38 33.15 33.37 9.1M
2024-06-11 32.18 34.48 31.79 34.04 14.2M
2024-06-07 32.40 32.97 31.46 32.01 10.3M
2024-06-06 34.20 34.30 32.48 32.58 12.5M
2024-06-05 32.31 34.55 32.25 33.62 13.3M
2024-06-04 32.21 33.50 31.95 32.77 11.8M
2024-06-03 32.43 33.66 32.10 32.51 18.8M
2024-05-31 29.04 33.80 29.04 31.87 21.2M
2024-05-30 28.18 29.28 27.54 28.90 6.1M
2024-05-29 27.75 28.95 27.75 28.17 5.8M
2024-05-28 28.17 29.18 27.74 27.92 6.8M
2024-05-27 27.29 28.23 26.46 28.21 6.7M
2024-05-24 28.21 28.39 27.17 27.22 4.6M
2024-05-23 29.35 29.35 28.14 28.23 4.8M
2024-05-22 28.59 29.25 28.18 29.25 5.1M
2024-05-21 29.49 29.49 28.34 28.48 4.0M
2024-05-20 29.50 30.11 29.14 29.30 4.7M
2024-05-17 28.41 29.65 28.08 29.64 6.2M
2024-05-16 28.92 29.11 28.21 28.33 4.7M
2024-05-15 29.15 29.49 28.70 28.70 3.4M
2024-05-14 29.02 29.66 28.82 29.24 4.2M
2024-05-13 29.65 29.72 28.70 28.87 5.9M
2024-05-10 31.20 31.25 29.71 29.98 6.0M
2024-05-09 31.13 31.55 30.85 31.10 7.3M
2024-05-08 32.32 32.36 30.80 30.85 5.8M
2024-05-07 33.02 33.30 32.08 32.25 5.6M
2024-05-06 33.70 34.09 33.00 33.10 5.2M
2024-04-30 33.75 33.75 32.58 32.98 4.5M
2024-04-29 31.41 33.57 31.27 33.39 7.3M
2024-04-26 30.57 32.13 30.35 32.10 7.3M
2024-04-25 30.60 31.46 30.35 30.52 4.7M
2024-04-24 30.53 30.94 30.11 30.79 3.7M
2024-04-23 30.28 30.89 30.02 30.34 3.6M
2024-04-22 29.50 30.38 29.10 30.21 3.8M
2024-04-19 30.91 30.99 29.88 30.09 3.6M
2024-04-18 31.17 31.93 30.27 31.03 5.4M
2024-04-17 29.00 31.27 28.90 31.21 6.9M
2024-04-16 30.90 30.97 29.20 29.28 5.7M
2024-04-15 30.88 31.59 30.31 31.17 5.1M
2024-04-12 31.03 31.69 30.80 30.89 4.3M
2024-04-11 31.25 31.90 30.85 30.88 4.6M
2024-04-10 32.20 32.29 31.00 31.36 3.7M
2024-04-09 32.17 32.39 31.48 32.34 4.5M
2024-04-08 32.98 33.18 31.97 31.97 5.4M
2024-04-03 33.80 33.99 32.81 33.19 6.2M
2024-04-02 35.06 35.09 33.58 33.91 5.8M
2024-04-01 35.27 35.69 34.58 34.99 5.6M
2024-03-29 34.50 35.29 33.94 35.09 4.5M
2024-03-28 34.12 35.09 33.65 34.54 5.6M
2024-03-27 36.24 36.25 33.81 33.92 5.9M
2024-03-26 37.58 38.00 35.95 36.12 6.0M
2024-03-25 39.12 39.54 37.38 37.40 7.6M
2024-03-22 41.14 41.87 39.40 39.68 6.4M
2024-03-21 42.69 43.11 40.76 41.20 7.2M
2024-03-20 42.29 42.79 41.35 42.26 6.1M
2024-03-19 42.40 43.58 42.28 42.31 6.8M
2024-03-18 42.43 42.93 41.49 42.81 6.8M
2024-03-15 41.90 42.13 40.80 41.62 6.8M
2024-03-14 42.74 43.78 41.48 42.13 6.8M
2024-03-13 43.61 45.18 43.04 43.27 9.7M
2024-03-12 43.01 44.41 42.59 42.97 9.2M
2024-03-11 40.05 43.58 39.30 43.47 11.4M
2024-03-08 39.38 40.60 38.61 40.48 7.1M
2024-03-07 41.70 42.36 38.61 38.61 8.3M
2024-03-06 39.88 41.29 39.01 40.15 6.5M
2024-03-05 41.00 41.63 39.80 40.37 8.5M
2024-03-04 42.00 42.87 40.45 41.50 9.4M
2024-03-01 41.03 42.13 40.03 41.46 8.9M
2024-02-29 36.90 41.02 36.73 40.60 11.0M
2024-02-28 41.12 42.25 37.10 37.10 11.0M
2024-02-27 38.53 41.97 37.85 41.65 10.7M
2024-02-26 38.18 39.30 37.58 38.62 8.1M
2024-02-23 39.00 39.51 37.66 38.41 6.1M
2024-02-22 37.86 39.27 37.67 38.46 6.6M
2024-02-21 38.00 39.00 37.08 37.68 8.3M
2024-02-20 38.70 40.38 37.60 38.46 6.9M
2024-02-19 39.99 40.10 37.48 38.67 10.0M
2024-02-08 36.02 39.44 36.02 37.01 9.5M
2024-02-07 32.98 36.20 32.98 35.85 10.0M
2024-02-06 32.74 33.41 29.67 32.98 9.0M
2024-02-05 32.00 33.00 29.00 32.18 9.4M
2024-02-02 34.27 34.46 31.00 32.09 5.2M
2024-02-01 34.56 35.10 33.77 34.01 5.3M
2024-01-31 35.00 36.40 34.35 34.66 5.2M
2024-01-30 37.55 38.61 36.15 36.31 3.5M
2024-01-29 39.46 40.38 37.89 38.07 3.3M
2024-01-26 40.66 41.15 38.95 39.00 3.4M
2024-01-25 39.60 41.10 38.94 41.01 3.6M
2024-01-24 39.82 40.25 38.00 39.41 4.0M
2024-01-23 39.50 40.03 38.76 39.74 4.1M
2024-01-22 41.00 41.53 39.02 39.70 4.6M
2024-01-19 42.10 42.41 41.23 41.28 2.2M
2024-01-18 41.23 42.28 40.40 42.00 3.8M
2024-01-17 42.92 42.99 41.38 41.38 2.0M
2024-01-16 43.65 43.65 42.16 42.92 2.2M
2024-01-15 42.94 44.31 42.72 43.35 3.2M
2024-01-12 44.30 44.44 42.95 43.13 3.1M
2024-01-11 44.43 45.58 44.01 44.48 3.4M
2024-01-10 42.68 45.28 42.02 44.30 4.6M
2024-01-09 43.93 44.83 42.33 42.60 3.6M
2024-01-08 44.97 45.20 43.51 43.56 2.6M
2024-01-05 45.60 46.46 44.72 45.16 2.6M
2024-01-04 46.53 47.78 45.50 45.70 2.3M
2024-01-03 47.54 48.08 46.16 46.53 2.8M
2024-01-02 49.82 49.93 47.75 47.78 3.0M