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 13.26 13.33 13.17 13.17 5,250.3K
09:35 13.16 13.16 13.08 13.09 4,406.2K
09:40 13.08 13.08 12.82 12.91 5,474.4K
09:45 12.92 12.99 12.77 12.90 3,651.5K
09:50 12.91 12.93 12.80 12.82 2,813.9K
09:55 12.83 12.88 12.80 12.80 2,402.7K
10:00 12.80 12.82 12.77 12.77 2,343.6K
10:05 12.76 12.91 12.76 12.84 2,005.5K
10:10 12.84 12.90 12.75 12.77 2,959.0K
10:15 12.75 12.86 12.68 12.86 2,635.1K
10:20 12.89 12.89 12.82 12.88 1,258.1K
10:25 12.88 12.90 12.83 12.88 787.5K
10:30 12.87 12.92 12.82 12.90 1,049.9K
10:35 12.90 12.98 12.90 12.95 800.5K
10:40 12.93 13.03 12.92 12.99 1,361.2K
10:45 12.99 13.01 12.97 12.98 529.5K
10:50 12.99 12.99 12.94 12.97 438.5K
10:55 12.96 13.00 12.96 12.98 473.3K
11:00 12.98 12.98 12.87 12.88 697.3K
11:05 12.88 12.92 12.85 12.90 693.8K
11:10 12.89 12.92 12.89 12.91 382.3K
11:15 12.92 12.97 12.89 12.93 262.9K
11:20 12.92 12.98 12.92 12.98 262.0K
11:25 12.98 13.00 12.95 12.95 355.5K
13:00 12.95 12.99 12.88 12.90 859.2K
13:05 12.86 12.88 12.85 12.86 349.4K
13:10 12.85 12.86 12.78 12.79 887.7K
13:15 12.78 12.81 12.77 12.77 775.9K
13:20 12.78 12.79 12.72 12.73 1,024.6K
13:25 12.72 12.78 12.72 12.74 993.2K
13:30 12.74 12.79 12.73 12.74 488.2K
13:35 12.74 12.76 12.70 12.71 1,009.4K
13:40 12.71 12.73 12.68 12.69 1,406.8K
13:45 12.69 12.69 12.63 12.64 1,686.3K
13:50 12.63 12.68 12.61 12.64 1,346.1K
13:55 12.64 12.79 12.64 12.78 978.0K
14:00 12.77 12.79 12.73 12.74 650.0K
14:05 12.74 12.74 12.69 12.73 313.1K
14:10 12.73 12.75 12.70 12.71 522.2K
14:15 12.71 12.71 12.64 12.65 561.6K
14:20 12.66 12.72 12.65 12.69 789.9K
14:25 12.68 12.73 12.67 12.68 744.2K
14:30 12.69 12.73 12.68 12.70 520.8K
14:35 12.70 12.71 12.64 12.65 831.1K
14:40 12.64 12.65 12.60 12.60 1,537.6K
14:45 12.60 12.69 12.60 12.64 1,402.2K
14:50 12.63 12.64 12.60 12.62 2,399.7K
14:55 12.62 12.66 12.61 12.64 904.3K
15:40 12.64 12.64 12.64 12.64 677.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available