Shenzhen Microgate Tech

300319
🏛️ china →
12.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.85 13.90 13.60 13.61 6,579.3K
09:35 13.61 13.66 13.54 13.60 3,015.4K
09:40 13.59 13.73 13.56 13.69 2,763.0K
09:45 13.69 13.69 13.58 13.62 1,846.1K
09:50 13.61 13.61 13.54 13.59 2,015.7K
09:55 13.59 13.64 13.56 13.63 1,384.3K
10:00 13.60 13.71 13.60 13.70 2,021.9K
10:05 13.67 13.72 13.63 13.67 1,618.2K
10:10 13.67 13.68 13.59 13.59 1,239.7K
10:15 13.60 13.66 13.59 13.64 715.2K
10:20 13.63 13.73 13.62 13.71 996.3K
10:25 13.71 13.79 13.71 13.73 1,383.0K
10:30 13.73 13.82 13.70 13.79 1,085.2K
10:35 13.81 13.81 13.73 13.74 1,187.7K
10:40 13.76 13.78 13.71 13.73 1,060.8K
10:45 13.72 13.79 13.71 13.79 971.6K
10:50 13.79 13.86 13.74 13.79 1,340.9K
10:55 13.78 13.80 13.69 13.71 809.2K
11:00 13.71 13.72 13.69 13.71 807.6K
11:05 13.71 13.75 13.71 13.72 675.8K
11:10 13.71 13.80 13.67 13.77 1,283.2K
11:15 13.77 13.79 13.72 13.73 534.2K
11:20 13.73 13.73 13.67 13.67 839.8K
11:25 13.67 13.67 13.63 13.64 796.3K
13:00 13.64 13.68 13.58 13.59 1,685.7K
13:05 13.58 13.59 13.54 13.56 1,470.9K
13:10 13.56 13.58 13.50 13.50 1,577.9K
13:15 13.50 13.53 13.45 13.46 1,496.0K
13:20 13.46 13.55 13.45 13.53 932.5K
13:25 13.52 13.61 13.49 13.60 1,194.9K
13:30 13.59 13.61 13.54 13.54 1,116.8K
13:35 13.54 13.58 13.54 13.55 595.1K
13:40 13.54 13.57 13.52 13.57 585.3K
13:45 13.56 13.57 13.43 13.44 1,274.8K
13:50 13.44 13.49 13.42 13.49 1,307.9K
13:55 13.48 13.54 13.46 13.54 826.9K
14:00 13.54 13.54 13.52 13.54 774.2K
14:05 13.54 13.54 13.50 13.53 648.8K
14:10 13.53 13.63 13.53 13.61 1,117.0K
14:15 13.60 13.60 13.55 13.60 967.9K
14:20 13.60 13.62 13.56 13.61 504.5K
14:25 13.61 13.64 13.59 13.64 732.8K
14:30 13.63 13.63 13.52 13.55 1,527.3K
14:35 13.55 13.59 13.55 13.57 958.1K
14:40 13.57 13.57 13.43 13.44 2,329.6K
14:45 13.44 13.44 13.40 13.41 2,420.2K
14:50 13.44 13.46 13.42 13.46 1,667.4K
14:55 13.46 13.49 13.45 13.48 785.7K
15:40 13.48 13.48 13.48 13.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available