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 14.23 14.24 14.08 14.09 3,475.5K
09:35 14.09 14.09 13.91 13.96 3,519.7K
09:40 13.97 14.03 13.93 13.96 2,145.5K
09:45 13.95 14.03 13.92 13.97 1,348.8K
09:50 13.96 14.11 13.95 14.02 1,035.2K
09:55 14.03 14.03 13.97 13.97 864.2K
10:00 13.98 13.99 13.92 13.92 1,514.8K
10:05 13.93 13.96 13.92 13.94 905.0K
10:10 13.93 13.96 13.91 13.93 905.6K
10:15 13.93 13.93 13.90 13.92 1,096.3K
10:20 13.92 13.93 13.85 13.85 1,566.6K
10:25 13.85 13.91 13.84 13.91 961.0K
10:30 13.91 13.93 13.87 13.92 548.2K
10:35 13.92 13.93 13.86 13.86 405.3K
10:40 13.87 13.87 13.84 13.85 673.5K
10:45 13.84 13.85 13.80 13.80 1,059.2K
10:50 13.80 13.87 13.80 13.83 895.6K
10:55 13.82 13.87 13.81 13.87 432.2K
11:00 13.86 13.92 13.85 13.90 495.9K
11:05 13.90 13.94 13.87 13.93 365.0K
11:10 13.93 13.93 13.90 13.93 232.0K
11:15 13.94 13.94 13.91 13.93 341.7K
11:20 13.93 13.93 13.88 13.92 387.9K
11:25 13.91 13.93 13.90 13.90 190.3K
11:30 13.91 13.91 13.91 13.91 3.7K
13:00 13.91 13.92 13.88 13.88 520.3K
13:05 13.88 13.89 13.84 13.84 588.3K
13:10 13.84 13.85 13.82 13.82 502.0K
13:15 13.82 13.87 13.82 13.82 384.5K
13:20 13.82 13.84 13.79 13.83 958.1K
13:25 13.83 13.83 13.79 13.80 492.4K
13:30 13.79 13.83 13.79 13.83 530.7K
13:35 13.84 13.85 13.79 13.82 555.9K
13:40 13.83 13.87 13.79 13.80 405.1K
13:45 13.80 13.83 13.78 13.79 982.8K
13:50 13.80 13.80 13.70 13.71 1,307.9K
13:55 13.71 13.74 13.70 13.70 1,119.6K
14:00 13.71 13.72 13.68 13.68 1,048.4K
14:05 13.68 13.77 13.66 13.75 969.5K
14:10 13.75 13.77 13.72 13.73 628.3K
14:15 13.73 13.73 13.64 13.65 887.2K
14:20 13.65 13.69 13.63 13.65 948.6K
14:25 13.66 13.72 13.64 13.71 736.2K
14:30 13.73 13.74 13.68 13.68 613.7K
14:35 13.68 13.69 13.65 13.66 788.7K
14:40 13.66 13.69 13.66 13.67 712.5K
14:45 13.67 13.69 13.64 13.64 1,130.9K
14:50 13.65 13.66 13.58 13.62 1,956.8K
14:55 13.62 13.64 13.61 13.63 717.1K
15:40 13.64 13.64 13.64 13.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available