Tianma Microelectronics Co Ltd (000050)

000050
🏛️ China →
9.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.74 8.75 8.63 8.66 4.0M
2022-12-29 8.66 8.75 8.58 8.70 5.6M
2022-12-28 8.72 8.82 8.63 8.67 7.8M
2022-12-27 8.85 8.88 8.80 8.82 3.2M
2022-12-26 8.75 8.86 8.75 8.81 3.7M
2022-12-23 8.70 8.85 8.69 8.78 5.2M
2022-12-22 8.85 8.94 8.67 8.73 5.3M
2022-12-21 8.96 8.96 8.78 8.84 5.2M
2022-12-20 8.91 9.02 8.88 8.89 7.5M
2022-12-19 9.28 9.36 8.97 9.01 8.3M
2022-12-16 9.28 9.36 9.23 9.28 7.3M
2022-12-15 9.09 9.40 9.08 9.30 12.8M
2022-12-14 9.17 9.26 9.09 9.12 7.7M
2022-12-13 9.16 9.19 9.09 9.09 5.9M
2022-12-12 9.25 9.28 9.05 9.19 10.0M
2022-12-09 9.19 9.24 9.12 9.14 7.8M
2022-12-08 9.30 9.32 9.15 9.17 9.4M
2022-12-07 9.42 9.48 9.28 9.34 14.2M
2022-12-06 9.33 9.73 9.31 9.49 22.3M
2022-12-05 9.22 9.35 9.18 9.31 13.4M
2022-12-02 9.19 9.24 9.12 9.14 4.9M
2022-12-01 9.20 9.28 9.10 9.19 6.8M
2022-11-30 9.26 9.27 9.15 9.16 6.0M
2022-11-29 8.99 9.27 8.98 9.23 7.3M
2022-11-28 9.05 9.05 8.90 8.97 6.0M
2022-11-25 9.13 9.17 9.08 9.14 3.5M
2022-11-24 9.23 9.28 9.10 9.15 4.8M
2022-11-23 9.20 9.27 9.08 9.25 7.2M
2022-11-22 9.24 9.28 9.15 9.18 5.3M
2022-11-21 9.30 9.30 9.13 9.20 5.8M
2022-11-18 9.35 9.40 9.30 9.32 6.5M
2022-11-17 9.23 9.35 9.22 9.34 5.3M
2022-11-16 9.34 9.38 9.25 9.26 7.3M
2022-11-15 9.11 9.35 9.09 9.34 11.0M
2022-11-14 9.13 9.19 9.10 9.15 5.4M
2022-11-11 9.19 9.29 9.12 9.13 8.2M
2022-11-10 9.03 9.11 9.01 9.08 4.3M
2022-11-09 9.12 9.16 9.05 9.07 4.1M
2022-11-08 9.20 9.22 9.07 9.12 4.6M
2022-11-07 9.15 9.22 9.12 9.18 5.9M
2022-11-04 9.05 9.20 9.05 9.17 6.2M
2022-11-03 9.03 9.13 8.96 9.08 5.5M
2022-11-02 9.08 9.24 9.08 9.13 8.4M
2022-11-01 8.88 9.07 8.85 9.06 8.2M
2022-10-31 8.55 8.91 8.54 8.84 6.9M
2022-10-28 9.00 9.00 8.65 8.68 6.5M
2022-10-27 8.99 9.09 8.93 9.01 6.4M
2022-10-26 8.81 9.00 8.79 8.92 6.0M
2022-10-25 8.82 8.93 8.72 8.80 4.5M
2022-10-24 8.93 9.08 8.78 8.86 7.4M
2022-10-21 8.95 9.03 8.88 8.90 4.3M
2022-10-20 8.81 9.01 8.75 8.91 6.6M
2022-10-19 8.95 8.98 8.84 8.84 4.0M
2022-10-18 9.00 9.01 8.89 8.94 5.6M
2022-10-17 8.75 9.00 8.74 8.98 7.7M
2022-10-14 8.73 8.87 8.70 8.81 6.3M
2022-10-13 8.68 8.72 8.63 8.67 5.6M
2022-10-12 8.38 8.76 8.33 8.74 8.7M
2022-10-11 8.40 8.44 8.34 8.38 3.6M
2022-10-10 8.55 8.59 8.37 8.37 4.9M
2022-09-30 8.55 8.64 8.51 8.51 3.9M
2022-09-29 8.72 8.75 8.51 8.56 4.9M
2022-09-28 8.89 8.89 8.57 8.67 4.8M
2022-09-27 8.62 9.08 8.61 8.93 6.5M
2022-09-26 8.73 8.79 8.63 8.63 4.6M
2022-09-23 8.90 8.90 8.70 8.80 4.3M
2022-09-22 8.88 8.95 8.82 8.86 3.4M
2022-09-21 8.87 8.96 8.71 8.93 5.0M
2022-09-20 8.90 8.96 8.85 8.88 3.7M
2022-09-19 8.89 9.01 8.81 8.85 6.8M
2022-09-16 8.93 8.94 8.70 8.73 6.9M
2022-09-15 9.10 9.13 8.92 8.94 7.7M
2022-09-14 9.09 9.10 9.03 9.06 5.9M
2022-09-13 9.16 9.25 9.16 9.19 5.3M
2022-09-09 9.12 9.17 9.02 9.17 8.0M
2022-09-08 9.21 9.25 9.13 9.14 6.0M
2022-09-07 9.22 9.25 9.15 9.19 6.7M
2022-09-06 9.21 9.26 9.18 9.25 7.5M
2022-09-05 9.28 9.28 9.15 9.18 6.6M
2022-09-02 9.23 9.33 9.23 9.28 6.1M
2022-09-01 9.38 9.43 9.18 9.21 8.9M
2022-08-31 9.61 9.69 9.35 9.44 11.5M
2022-08-30 9.55 9.69 9.55 9.60 6.7M
2022-08-29 9.56 9.68 9.51 9.63 6.2M
2022-08-26 9.80 9.83 9.61 9.65 6.5M
2022-08-25 9.83 9.89 9.64 9.74 10.3M
2022-08-24 10.21 10.27 9.84 9.89 14.6M
2022-08-23 10.35 10.40 10.17 10.21 9.7M
2022-08-22 10.25 10.46 10.12 10.35 12.3M
2022-08-19 10.51 10.74 10.21 10.24 16.2M
2022-08-18 10.35 10.58 10.24 10.50 16.8M
2022-08-17 10.12 10.37 10.08 10.35 12.1M
2022-08-16 10.23 10.27 10.09 10.11 7.9M
2022-08-15 10.20 10.28 10.14 10.22 8.6M
2022-08-12 10.30 10.39 10.22 10.22 12.5M
2022-08-11 10.02 10.44 10.00 10.35 23.4M
2022-08-10 9.91 10.09 9.90 9.95 7.8M
2022-08-09 9.93 10.01 9.82 9.98 8.9M
2022-08-08 9.92 10.05 9.89 9.93 9.9M
2022-08-05 9.68 9.95 9.62 9.92 12.5M
2022-08-04 9.52 9.67 9.51 9.61 6.3M
2022-08-03 9.56 9.77 9.45 9.46 9.1M
2022-08-02 9.76 9.77 9.38 9.57 12.5M
2022-08-01 9.68 9.87 9.62 9.85 8.0M
2022-07-29 9.90 9.90 9.71 9.72 7.1M
2022-07-28 9.68 9.98 9.66 9.84 11.7M
2022-07-27 9.60 9.67 9.57 9.64 4.0M
2022-07-26 9.50 9.61 9.47 9.59 4.2M
2022-07-25 9.63 9.73 9.47 9.50 6.0M
2022-07-22 9.70 9.79 9.56 9.65 7.1M
2022-07-21 9.70 9.80 9.61 9.68 6.3M
2022-07-20 9.69 9.77 9.66 9.72 5.8M
2022-07-19 9.58 9.70 9.53 9.68 6.0M
2022-07-18 9.35 9.65 9.33 9.62 7.3M
2022-07-15 9.55 9.58 9.32 9.32 8.3M
2022-07-14 9.61 9.67 9.55 9.55 6.1M
2022-07-13 9.64 9.73 9.58 9.60 6.1M
2022-07-12 9.85 9.86 9.65 9.66 6.8M
2022-07-11 9.88 9.98 9.78 9.85 7.7M
2022-07-08 9.80 10.08 9.77 9.94 11.9M
2022-07-07 9.62 9.94 9.61 9.78 10.7M
2022-07-06 9.66 9.72 9.53 9.60 7.9M
2022-07-05 9.77 9.82 9.60 9.67 10.7M
2022-07-04 9.79 9.84 9.70 9.79 11.7M
2022-07-01 10.07 10.45 9.96 9.98 13.0M
2022-06-30 9.96 10.08 9.94 9.97 9.9M
2022-06-29 10.03 10.25 9.96 9.96 15.7M
2022-06-28 10.00 10.07 9.82 10.04 16.7M
2022-06-27 9.86 9.92 9.79 9.81 11.6M
2022-06-24 9.90 9.93 9.78 9.86 13.7M
2022-06-23 9.57 9.91 9.57 9.90 17.4M
2022-06-22 9.83 9.85 9.51 9.51 10.9M
2022-06-21 9.91 9.92 9.71 9.83 12.1M
2022-06-20 9.67 9.98 9.53 9.93 19.3M
2022-06-17 9.54 9.71 9.49 9.65 11.6M
2022-06-16 9.80 9.88 9.60 9.64 16.6M
2022-06-15 9.34 10.20 9.34 9.84 32.2M
2022-06-14 9.24 9.35 9.03 9.34 11.0M
2022-06-13 9.35 9.37 9.18 9.27 9.3M
2022-06-10 9.23 9.37 9.17 9.33 8.6M
2022-06-09 9.48 9.50 9.19 9.27 8.9M
2022-06-08 9.53 9.53 9.34 9.45 8.4M
2022-06-07 9.66 9.67 9.46 9.51 11.8M
2022-06-06 9.50 9.74 9.50 9.68 11.9M
2022-06-02 9.40 9.59 9.35 9.56 11.0M
2022-06-01 9.40 9.48 9.32 9.40 10.3M
2022-05-31 9.25 9.50 9.16 9.44 14.6M
2022-05-30 9.19 9.27 9.13 9.25 9.2M
2022-05-27 9.22 9.25 9.04 9.13 7.5M
2022-05-26 9.21 9.23 8.96 9.22 9.1M
2022-05-25 8.89 9.12 8.89 9.10 7.2M
2022-05-24 9.28 9.35 8.88 8.88 9.9M
2022-05-23 9.29 9.29 9.16 9.27 7.4M
2022-05-20 9.23 9.36 9.20 9.28 8.6M
2022-05-19 8.87 9.22 8.86 9.19 7.7M
2022-05-18 9.14 9.15 9.04 9.09 5.7M
2022-05-17 9.02 9.08 8.93 9.07 5.7M
2022-05-16 9.09 9.15 8.96 9.01 5.6M
2022-05-13 9.14 9.17 8.97 9.06 5.4M
2022-05-12 9.03 9.13 8.95 9.06 5.9M
2022-05-11 8.99 9.29 8.96 9.07 12.2M
2022-05-10 8.65 9.02 8.61 8.96 10.6M
2022-05-09 8.66 8.83 8.62 8.75 7.1M
2022-05-06 8.78 8.81 8.67 8.68 8.4M
2022-05-05 9.10 9.10 8.50 8.97 13.1M
2022-04-29 8.87 9.25 8.87 9.16 9.2M
2022-04-28 8.84 8.90 8.61 8.85 7.7M
2022-04-27 8.61 8.93 8.44 8.91 10.1M
2022-04-26 8.93 9.04 8.63 8.70 10.5M
2022-04-25 9.48 9.48 8.92 8.93 12.4M
2022-04-22 9.73 9.76 9.50 9.62 8.0M
2022-04-21 10.01 10.04 9.75 9.78 8.2M
2022-04-20 10.13 10.20 10.00 10.01 6.0M
2022-04-19 10.11 10.22 10.07 10.13 3.6M
2022-04-18 10.05 10.16 9.93 10.14 4.0M
2022-04-15 10.15 10.23 10.03 10.09 5.5M
2022-04-14 10.17 10.31 10.13 10.24 5.5M
2022-04-13 10.25 10.46 10.13 10.14 9.1M
2022-04-12 9.92 10.14 9.79 10.12 8.2M
2022-04-11 10.28 10.28 9.86 9.92 11.4M
2022-04-08 10.30 10.33 10.07 10.30 6.8M
2022-04-07 10.50 10.53 10.28 10.28 6.7M
2022-04-06 10.47 10.56 10.43 10.55 5.7M
2022-04-01 10.40 10.48 10.28 10.48 5.1M
2022-03-31 10.45 10.54 10.42 10.45 5.6M
2022-03-30 10.29 10.48 10.29 10.47 5.8M
2022-03-29 10.41 10.42 10.21 10.24 4.5M
2022-03-28 10.20 10.44 10.08 10.40 6.2M
2022-03-25 10.46 10.47 10.36 10.36 5.3M
2022-03-24 10.52 10.52 10.36 10.38 6.2M
2022-03-23 10.48 10.59 10.43 10.54 7.9M
2022-03-22 10.41 10.55 10.29 10.45 7.2M
2022-03-21 10.58 10.65 10.33 10.41 10.5M
2022-03-18 10.43 10.63 10.38 10.54 7.0M
2022-03-17 10.41 10.65 10.41 10.47 10.6M
2022-03-16 10.38 10.44 9.85 10.34 13.9M
2022-03-15 10.82 10.82 10.15 10.16 13.5M
2022-03-14 10.89 11.24 10.82 10.95 6.6M
2022-03-11 10.76 11.05 10.50 11.04 8.1M
2022-03-10 10.88 11.00 10.75 10.86 9.2M
2022-03-09 11.12 11.14 10.35 10.65 12.7M
2022-03-08 11.50 11.56 11.02 11.04 11.3M
2022-03-07 11.65 11.66 11.49 11.54 6.3M
2022-03-04 11.59 11.69 11.48 11.69 8.2M
2022-03-03 11.62 11.67 11.58 11.62 6.3M
2022-03-02 11.59 11.63 11.53 11.60 7.1M
2022-03-01 11.64 11.74 11.58 11.68 6.6M
2022-02-28 11.80 11.80 11.51 11.69 8.4M
2022-02-25 11.92 11.99 11.78 11.78 8.7M
2022-02-24 12.13 12.13 11.72 11.82 12.1M
2022-02-23 12.00 12.14 12.00 12.12 6.5M
2022-02-22 12.12 12.13 11.94 12.00 8.0M
2022-02-21 12.05 12.20 12.01 12.19 8.4M
2022-02-18 12.02 12.08 11.95 12.07 6.7M
2022-02-17 12.16 12.17 12.06 12.07 5.6M
2022-02-16 12.16 12.22 12.10 12.13 4.9M
2022-02-15 12.07 12.14 12.03 12.13 4.9M
2022-02-14 12.08 12.16 11.98 12.09 5.9M
2022-02-11 12.15 12.20 12.04 12.09 7.4M
2022-02-10 12.30 12.32 12.11 12.18 8.9M
2022-02-09 12.24 12.33 12.24 12.29 6.0M
2022-02-08 12.08 12.27 12.00 12.24 6.7M
2022-02-07 12.07 12.20 12.02 12.09 7.8M
2022-01-28 11.88 11.98 11.78 11.89 6.8M
2022-01-27 12.15 12.15 11.81 11.83 10.2M
2022-01-26 12.12 12.20 12.06 12.16 6.8M
2022-01-25 12.61 12.66 12.10 12.12 14.2M
2022-01-24 12.72 12.81 12.68 12.69 5.1M
2022-01-21 12.81 12.89 12.74 12.77 7.6M
2022-01-20 12.91 12.99 12.80 12.84 9.6M
2022-01-19 13.03 13.16 12.88 12.95 10.3M
2022-01-18 13.00 13.09 12.93 13.08 10.0M
2022-01-17 12.83 13.04 12.82 13.00 9.5M
2022-01-14 13.00 13.03 12.83 12.85 9.4M
2022-01-13 13.09 13.14 12.96 13.03 11.7M
2022-01-12 13.11 13.18 13.05 13.13 8.7M
2022-01-11 13.21 13.21 13.05 13.08 10.6M
2022-01-10 13.25 13.37 13.17 13.22 13.0M
2022-01-07 13.16 13.26 13.11 13.19 11.3M
2022-01-06 13.08 13.30 13.07 13.18 12.6M
2022-01-05 13.24 13.28 13.06 13.15 12.4M
2022-01-04 13.05 13.28 13.02 13.25 15.3M