Macmic Science

688711
🏛️ Chine →
25.89
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 26.63 27.35 26.60 27.33 662.4K
09:35 27.32 27.45 27.12 27.16 392.9K
09:40 27.20 27.36 27.16 27.22 228.5K
09:45 27.18 27.18 26.90 26.97 347.0K
09:50 26.96 26.96 26.77 26.77 234.5K
09:55 26.74 26.88 26.68 26.79 311.6K
10:00 26.80 26.97 26.72 26.78 190.3K
10:05 26.74 26.97 26.72 26.97 169.8K
10:10 26.94 26.94 26.72 26.76 142.5K
10:15 26.80 26.86 26.70 26.71 135.0K
10:20 26.72 26.78 26.69 26.76 127.7K
10:25 26.77 26.85 26.74 26.81 158.2K
10:30 26.83 27.00 26.81 26.96 138.4K
10:35 26.92 26.92 26.74 26.82 66.1K
10:40 26.82 26.90 26.77 26.86 48.1K
10:45 26.89 26.95 26.85 26.90 58.9K
10:50 26.94 27.05 26.89 26.92 105.0K
10:55 26.86 27.00 26.86 26.98 71.2K
11:00 26.98 27.18 26.94 27.15 126.4K
11:05 27.12 27.18 27.00 27.04 80.2K
11:10 27.02 27.02 26.84 26.89 56.2K
11:15 26.88 26.99 26.80 26.81 93.5K
11:20 26.80 26.83 26.74 26.76 78.1K
11:25 26.76 26.80 26.74 26.75 43.6K
13:00 26.75 26.79 26.74 26.75 115.8K
13:05 26.75 26.75 26.70 26.71 135.7K
13:10 26.72 26.76 26.70 26.73 62.8K
13:15 26.73 26.77 26.67 26.68 178.0K
13:20 26.67 26.72 26.67 26.67 137.7K
13:25 26.67 26.70 26.63 26.69 106.2K
13:30 26.69 26.69 26.52 26.53 232.2K
13:35 26.52 26.55 26.48 26.48 230.0K
13:40 26.48 26.52 26.46 26.48 56.2K
13:45 26.47 26.65 26.46 26.62 52.6K
13:50 26.62 26.63 26.46 26.47 67.5K
13:55 26.49 26.52 26.30 26.37 160.8K
14:00 26.37 26.55 26.37 26.55 64.4K
14:05 26.55 26.55 26.40 26.49 64.6K
14:10 26.48 26.48 26.38 26.38 35.8K
14:15 26.38 26.46 26.38 26.45 27.3K
14:20 26.41 26.48 26.30 26.30 75.2K
14:25 26.30 26.34 26.27 26.32 140.6K
14:30 26.32 26.40 26.22 26.25 151.4K
14:35 26.25 26.29 26.18 26.22 154.3K
14:40 26.22 26.33 26.21 26.31 102.0K
14:45 26.30 26.39 26.25 26.26 149.8K
14:50 26.26 26.26 26.18 26.19 156.7K
14:55 26.21 26.24 26.20 26.22 57.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 26.01 26.39 25.51 25.89 7.7M
2025-09-26 26.58 27.45 26.18 26.20 6.8M
2025-09-25 26.90 28.50 26.81 27.14 10.4M
2025-09-24 26.76 27.40 26.48 26.92 6.8M
2025-09-23 27.18 27.42 25.88 26.76 9.4M
2025-09-22 27.51 27.82 26.96 27.37 8.5M
2025-09-19 27.33 28.49 27.30 27.62 10.5M
2025-09-18 28.77 29.20 27.00 27.30 16.6M
2025-09-17 28.67 29.36 28.23 28.85 9.4M
2025-09-16 28.68 30.30 28.47 28.89 13.9M
2025-09-15 28.98 29.27 27.98 28.26 8.5M
2025-09-12 28.23 29.49 28.09 28.36 11.4M
2025-09-11 28.00 29.96 27.90 28.85 15.7M
2025-09-10 27.68 28.37 27.67 28.33 8.2M
2025-09-09 29.00 29.30 27.77 28.27 19.3M
2025-09-08 26.42 28.20 25.71 27.89 14.6M
2025-09-05 25.17 26.86 24.41 26.51 16.0M
2025-09-04 25.59 26.29 24.34 24.93 10.2M
2025-09-03 26.39 26.54 25.54 25.72 7.2M
2025-09-02 27.15 27.46 25.68 25.86 13.2M
2025-09-01 27.54 28.09 26.60 27.47 11.2M
2025-08-29 27.45 27.78 26.76 27.50 11.9M
2025-08-28 27.53 28.57 26.78 27.95 11.2M
2025-08-27 27.66 29.00 27.52 27.55 12.6M
2025-08-26 29.12 29.29 27.42 27.68 13.3M
2025-08-25 28.51 29.95 28.41 28.83 12.9M
2025-08-22 28.07 28.97 27.90 28.51 11.0M
2025-08-21 30.00 30.30 27.92 28.11 14.0M
2025-08-20 28.30 29.00 27.86 28.69 9.7M
2025-08-19 29.08 30.83 28.33 28.39 18.7M
2025-08-18 28.80 29.80 28.23 29.54 17.0M
2025-08-15 27.58 29.18 27.20 28.80 15.1M
2025-08-14 28.30 28.51 27.05 27.18 16.3M
2025-08-13 28.95 30.36 28.46 28.69 13.2M
2025-08-12 28.94 29.65 28.27 28.90 11.5M
2025-08-11 29.83 29.83 28.25 29.24 14.3M
2025-08-08 29.47 29.88 28.40 29.78 13.2M
2025-08-07 29.13 31.88 29.01 29.48 26.2M
2025-08-06 25.80 31.22 25.60 31.22 27.6M
2025-08-05 27.02 27.99 25.80 26.02 13.9M
2025-08-04 27.16 28.00 26.33 27.38 12.4M
2025-08-01 26.07 26.80 25.40 26.80 11.8M
2025-07-31 27.33 28.40 25.95 26.58 19.0M
2025-07-30 25.00 29.12 24.50 27.60 21.9M
2025-07-29 23.21 25.28 23.00 24.95 14.2M
2025-07-28 23.00 23.96 22.44 23.42 13.4M
2025-07-25 22.00 23.16 21.93 22.53 10.9M
2025-07-24 22.95 22.95 21.90 21.92 12.8M
2025-07-23 21.08 22.98 21.01 22.51 18.9M
2025-07-22 20.56 21.58 20.28 21.03 11.6M
2025-07-21 20.62 20.85 19.80 20.82 11.2M
2025-07-18 21.14 21.50 20.36 20.72 13.6M
2025-07-17 20.44 21.37 20.34 20.86 16.2M
2025-07-16 19.50 22.29 19.29 20.30 30.4M
2025-07-15 17.84 18.99 17.44 18.78 9.7M
2025-07-14 17.70 17.95 17.59 17.82 2.6M
2025-07-11 17.65 17.76 17.46 17.67 2.9M
2025-07-10 17.87 17.95 17.60 17.63 3.5M
2025-07-09 17.85 18.28 17.73 17.78 5.4M
2025-07-08 17.20 17.83 17.17 17.79 4.9M
2025-07-07 17.10 17.24 17.00 17.09 2.0M
2025-07-04 17.70 17.86 17.04 17.13 5.1M
2025-07-03 17.38 17.56 17.28 17.35 2.1M
2025-07-02 17.57 17.64 17.24 17.39 3.5M
2025-07-01 17.58 17.84 17.42 17.66 3.8M
2025-06-30 17.19 17.63 17.19 17.59 3.5M
2025-06-27 17.19 17.35 16.99 17.22 3.3M
2025-06-26 17.24 17.29 16.99 17.04 3.6M
2025-06-25 17.02 17.27 16.90 17.20 4.6M
2025-06-24 16.74 17.03 16.62 17.02 4.0M
2025-06-23 16.22 16.67 16.16 16.65 2.8M
2025-06-20 16.21 16.49 16.11 16.34 2.8M
2025-06-19 16.37 16.58 16.07 16.14 2.4M
2025-06-18 16.12 16.40 16.04 16.37 1.8M
2025-06-17 16.15 16.32 16.05 16.19 1.5M
2025-06-16 15.96 16.26 15.93 16.18 1.9M
2025-06-13 16.30 16.46 15.88 15.97 3.2M
2025-06-12 16.59 16.67 16.36 16.44 2.2M
2025-06-11 16.48 16.74 16.37 16.53 2.4M
2025-06-10 16.80 16.84 16.28 16.43 2.6M
2025-06-09 16.57 16.85 16.56 16.81 2.6M
2025-06-06 16.66 16.67 16.40 16.57 2.1M
2025-06-05 16.19 16.72 16.11 16.65 3.3M
2025-06-04 16.24 16.44 16.14 16.24 1.8M
2025-06-03 16.32 16.48 15.97 16.20 2.3M
2025-05-30 16.72 16.72 16.17 16.31 2.6M
2025-05-29 16.58 16.78 16.42 16.75 3.1M
2025-05-28 16.20 16.98 16.20 16.48 5.0M
2025-05-27 16.19 16.35 15.91 16.30 2.7M
2025-05-26 15.99 16.26 15.94 16.18 2.1M
2025-05-23 16.29 16.42 15.90 15.90 2.6M
2025-05-22 16.37 16.86 16.29 16.36 3.0M
2025-05-21 16.53 16.54 16.29 16.36 1.9M
2025-05-20 16.34 16.73 16.22 16.54 2.3M
2025-05-19 16.20 16.38 16.05 16.31 2.3M
2025-05-16 15.92 16.44 15.83 16.20 3.0M
2025-05-15 16.09 16.09 15.80 15.91 2.4M
2025-05-14 16.18 16.28 15.94 16.12 2.6M
2025-05-13 16.36 16.53 16.08 16.10 2.3M
2025-05-12 16.22 16.35 16.04 16.29 2.7M
2025-05-09 16.40 16.46 15.83 15.96 2.6M
2025-05-08 16.01 16.37 15.92 16.33 2.8M
2025-05-07 16.29 16.48 15.95 16.03 3.4M
2025-05-06 15.79 16.06 15.55 16.04 3.3M
2025-04-30 15.51 15.85 15.42 15.64 3.3M
2025-04-29 14.95 15.76 14.90 15.44 4.9M
2025-04-28 14.71 14.87 14.57 14.64 1.6M
2025-04-25 14.88 14.94 14.68 14.80 1.8M
2025-04-24 15.13 15.18 14.68 14.82 2.4M
2025-04-23 15.28 15.45 15.10 15.18 2.4M
2025-04-22 14.99 15.45 14.74 15.29 3.7M
2025-04-21 14.81 15.04 14.68 14.95 2.1M
2025-04-18 14.96 15.18 14.67 14.84 2.1M
2025-04-17 14.90 15.42 14.64 14.99 2.7M
2025-04-16 15.20 15.45 14.57 14.91 2.8M
2025-04-15 15.43 15.43 15.02 15.13 2.3M
2025-04-14 15.79 15.79 15.23 15.31 3.3M
2025-04-11 14.45 15.60 14.30 15.25 6.0M
2025-04-10 14.48 14.76 14.34 14.53 5.1M
2025-04-09 13.14 14.12 12.26 14.08 7.2M
2025-04-08 13.33 13.91 13.03 13.31 5.4M
2025-04-07 15.50 15.50 13.00 13.02 7.6M
2025-04-03 16.40 16.69 16.21 16.25 2.2M
2025-04-02 16.46 16.73 16.42 16.55 2.1M
2025-04-01 16.48 16.65 16.44 16.51 2.1M
2025-03-31 16.48 16.54 16.17 16.40 2.9M
2025-03-28 16.71 17.05 16.55 16.55 2.4M
2025-03-27 16.65 17.18 16.35 16.81 3.4M
2025-03-26 16.70 16.95 16.51 16.86 2.8M
2025-03-25 16.70 16.83 16.46 16.58 3.4M
2025-03-24 17.19 17.22 16.28 16.76 4.2M
2025-03-21 17.71 17.77 17.12 17.17 4.3M
2025-03-20 18.01 18.16 17.76 17.77 3.0M
2025-03-19 18.30 18.46 17.90 18.05 4.6M
2025-03-18 18.48 19.18 18.33 18.36 5.8M
2025-03-17 18.45 18.61 18.25 18.37 3.8M
2025-03-14 17.99 18.49 17.91 18.36 5.7M
2025-03-13 18.17 18.94 17.79 18.03 8.2M
2025-03-12 18.16 18.58 18.16 18.28 4.3M
2025-03-11 17.88 18.31 17.76 18.19 3.5M
2025-03-10 18.14 18.22 17.78 18.07 3.6M
2025-03-07 18.23 18.30 17.84 18.06 4.6M
2025-03-06 18.15 18.56 18.15 18.41 4.9M
2025-03-05 18.15 18.30 17.70 18.06 4.2M
2025-03-04 17.43 18.24 17.32 18.17 5.3M
2025-03-03 17.96 18.00 17.29 17.53 4.8M
2025-02-28 18.62 18.92 17.62 17.73 5.4M
2025-02-27 19.05 19.27 18.50 19.01 5.4M
2025-02-26 18.90 19.16 18.62 19.11 4.8M
2025-02-25 18.73 19.04 18.60 18.84 4.8M
2025-02-24 19.21 19.28 18.76 18.98 5.0M
2025-02-21 18.34 19.20 18.16 19.07 7.3M
2025-02-20 17.99 18.35 17.94 18.30 4.8M
2025-02-19 17.41 18.10 17.29 18.08 5.2M
2025-02-18 17.82 17.99 17.29 17.41 3.7M
2025-02-17 17.92 18.08 17.61 17.84 3.5M
2025-02-14 18.11 18.11 17.60 17.84 3.3M
2025-02-13 18.30 18.30 17.76 17.85 4.0M
2025-02-12 17.53 18.29 17.36 18.25 5.7M
2025-02-11 17.84 17.89 17.33 17.53 3.8M
2025-02-10 17.67 17.91 17.41 17.84 4.1M
2025-02-07 17.00 17.93 16.99 17.52 5.7M
2025-02-06 16.30 17.12 16.11 17.12 4.4M
2025-02-05 16.31 16.63 16.20 16.29 3.5M
2025-01-27 16.69 16.74 15.94 16.04 3.1M
2025-01-24 16.36 16.62 16.28 16.58 2.2M
2025-01-23 16.55 16.95 16.35 16.36 3.2M
2025-01-22 16.44 16.67 16.24 16.32 2.3M
2025-01-21 16.50 16.58 16.22 16.44 2.1M
2025-01-20 16.52 16.73 16.32 16.42 2.2M
2025-01-17 16.32 16.72 16.05 16.42 3.1M
2025-01-16 16.37 16.59 16.11 16.20 2.6M
2025-01-15 16.40 16.51 16.18 16.20 2.2M
2025-01-14 15.60 16.45 15.55 16.39 2.9M
2025-01-13 15.30 15.75 15.07 15.52 2.0M
2025-01-10 16.07 16.36 15.39 15.45 2.4M
2025-01-09 15.96 16.28 15.96 16.07 2.3M
2025-01-08 16.28 16.28 15.33 16.03 2.7M
2025-01-07 15.83 16.27 15.76 16.27 1.8M
2025-01-06 16.49 16.49 15.75 15.82 2.5M
2025-01-03 16.75 16.90 16.39 16.39 3.2M
2025-01-02 17.20 17.33 16.42 16.67 3.6M