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 13.01 13.05 12.87 12.92 3,182.3K
09:35 12.93 13.01 12.89 12.98 1,833.1K
09:40 12.97 13.04 12.96 13.01 1,728.6K
09:45 13.05 13.11 13.03 13.11 1,952.3K
09:50 13.11 13.15 12.99 13.01 1,910.8K
09:55 13.00 13.03 12.99 12.99 1,130.4K
10:00 13.00 13.10 12.99 13.07 1,767.5K
10:05 13.06 13.12 13.05 13.07 810.2K
10:10 13.07 13.13 13.07 13.10 1,318.8K
10:15 13.10 13.18 13.10 13.10 1,406.1K
10:20 13.10 13.13 13.06 13.06 1,133.6K
10:25 13.06 13.12 13.06 13.07 917.0K
10:30 13.08 13.14 13.06 13.06 1,187.8K
10:35 13.07 13.11 13.02 13.11 998.2K
10:40 13.12 13.13 13.10 13.11 514.3K
10:45 13.11 13.16 13.10 13.15 1,011.6K
10:50 13.15 13.16 13.13 13.16 824.3K
10:55 13.16 13.21 13.13 13.15 1,644.9K
11:00 13.15 13.20 13.12 13.19 635.3K
11:05 13.19 13.19 13.16 13.19 547.3K
11:10 13.19 13.22 13.16 13.22 939.3K
11:15 13.22 13.23 13.16 13.16 915.4K
11:20 13.15 13.20 13.15 13.17 396.8K
11:25 13.18 13.24 13.16 13.23 1,046.2K
11:30 13.24 13.24 13.24 13.24 7.9K
13:00 13.26 13.32 13.24 13.31 2,454.7K
13:05 13.31 13.31 13.25 13.26 1,451.1K
13:10 13.25 13.30 13.24 13.29 965.8K
13:15 13.29 13.32 13.28 13.30 851.8K
13:20 13.29 13.32 13.26 13.27 1,227.1K
13:25 13.27 13.29 13.22 13.22 829.1K
13:30 13.22 13.26 13.22 13.24 861.4K
13:35 13.24 13.28 13.24 13.28 493.4K
13:40 13.28 13.29 13.25 13.28 770.8K
13:45 13.28 13.30 13.27 13.29 705.4K
13:50 13.28 13.29 13.26 13.27 508.4K
13:55 13.27 13.28 13.24 13.25 822.9K
14:00 13.25 13.25 13.15 13.18 1,573.8K
14:05 13.19 13.20 13.15 13.17 1,199.1K
14:10 13.17 13.21 13.17 13.17 532.8K
14:15 13.18 13.19 13.17 13.19 466.7K
14:20 13.18 13.21 13.17 13.18 577.4K
14:25 13.18 13.22 13.18 13.21 478.5K
14:30 13.21 13.23 13.20 13.22 634.8K
14:35 13.23 13.28 13.22 13.23 1,368.5K
14:40 13.23 13.24 13.20 13.22 1,095.4K
14:45 13.22 13.22 13.18 13.19 1,383.1K
14:50 13.19 13.20 13.17 13.19 1,754.4K
14:55 13.19 13.20 13.18 13.20 502.5K
15:40 13.20 13.20 13.20 13.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available