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 13.18 13.35 13.12 13.33 4,155.2K
09:35 13.32 13.33 13.09 13.09 3,077.1K
09:40 13.07 13.15 13.00 13.12 3,327.9K
09:45 13.13 13.22 13.12 13.13 1,632.8K
09:50 13.12 13.19 13.10 13.11 1,791.0K
09:55 13.11 13.20 13.11 13.16 1,524.0K
10:00 13.16 13.26 13.16 13.20 1,969.5K
10:05 13.21 13.24 13.19 13.20 1,510.0K
10:10 13.20 13.20 13.13 13.15 2,112.0K
10:15 13.16 13.19 13.13 13.14 1,086.6K
10:20 13.14 13.16 13.08 13.08 1,795.8K
10:25 13.08 13.13 13.08 13.12 900.3K
10:30 13.11 13.12 13.05 13.05 907.5K
10:35 13.05 13.06 13.02 13.02 1,699.0K
10:40 13.02 13.09 13.02 13.08 623.8K
10:45 13.08 13.10 13.06 13.09 719.8K
10:50 13.08 13.10 13.06 13.10 773.1K
10:55 13.10 13.12 13.08 13.12 486.0K
11:00 13.11 13.12 13.02 13.04 996.5K
11:05 13.03 13.03 12.91 12.96 2,617.9K
11:10 12.96 12.97 12.88 12.91 1,686.8K
11:15 12.90 13.00 12.90 13.00 563.1K
11:20 13.00 13.02 12.98 13.00 738.1K
11:25 13.00 13.04 12.99 13.03 1,091.0K
11:30 13.03 13.03 13.03 13.03 0.4K
13:00 13.04 13.09 12.97 13.09 1,201.4K
13:05 13.09 13.12 13.09 13.09 749.3K
13:10 13.09 13.09 13.04 13.05 366.7K
13:15 13.05 13.09 13.02 13.02 532.0K
13:20 13.02 13.03 12.99 13.00 534.2K
13:25 13.00 13.03 12.97 12.98 621.7K
13:30 12.98 13.04 12.98 13.00 447.9K
13:35 13.00 13.06 12.99 13.04 394.3K
13:40 13.04 13.07 13.04 13.06 297.8K
13:45 13.07 13.14 13.07 13.13 772.9K
13:50 13.14 13.17 13.12 13.13 672.7K
13:55 13.13 13.18 13.13 13.14 675.4K
14:00 13.13 13.13 13.07 13.09 475.3K
14:05 13.10 13.11 13.08 13.08 451.1K
14:10 13.08 13.12 13.08 13.10 336.2K
14:15 13.10 13.12 13.08 13.09 571.0K
14:20 13.08 13.10 13.07 13.09 479.9K
14:25 13.09 13.09 13.02 13.03 691.3K
14:30 13.03 13.04 13.00 13.01 954.2K
14:35 13.01 13.02 12.96 12.99 872.9K
14:40 13.00 13.02 12.91 12.93 1,424.0K
14:45 12.92 12.97 12.90 12.97 1,007.7K
14:50 12.96 13.04 12.93 13.03 1,310.9K
14:55 13.03 13.10 13.03 13.07 1,127.0K
15:40 13.10 13.10 13.10 13.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available