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 13.42 13.66 13.42 13.66 2,392.8K
09:35 13.66 13.66 13.48 13.50 1,742.9K
09:40 13.49 13.58 13.43 13.51 1,121.3K
09:45 13.51 13.59 13.49 13.57 888.0K
09:50 13.57 13.57 13.48 13.55 828.6K
09:55 13.55 13.65 13.55 13.61 714.0K
10:00 13.62 13.71 13.61 13.68 791.1K
10:05 13.68 13.73 13.67 13.69 719.0K
10:10 13.68 13.71 13.63 13.65 932.1K
10:15 13.65 13.67 13.58 13.60 907.7K
10:20 13.61 13.63 13.55 13.58 685.8K
10:25 13.59 13.61 13.49 13.49 1,109.3K
10:30 13.51 13.51 13.37 13.39 2,061.8K
10:35 13.39 13.43 13.35 13.39 1,002.9K
10:40 13.38 13.48 13.38 13.48 643.9K
10:45 13.49 13.49 13.43 13.47 633.3K
10:50 13.47 13.47 13.41 13.41 444.2K
10:55 13.42 13.44 13.40 13.44 520.0K
11:00 13.44 13.46 13.35 13.36 609.0K
11:05 13.35 13.37 13.28 13.29 1,159.7K
11:10 13.29 13.31 13.23 13.23 844.0K
11:15 13.24 13.28 13.21 13.24 1,233.5K
11:20 13.24 13.25 13.19 13.24 1,122.0K
11:25 13.24 13.29 13.21 13.28 428.5K
13:00 13.28 13.39 13.27 13.39 754.0K
13:05 13.39 13.40 13.35 13.40 451.7K
13:10 13.38 13.42 13.37 13.39 358.9K
13:15 13.39 13.47 13.39 13.47 387.8K
13:20 13.47 13.47 13.38 13.38 457.7K
13:25 13.37 13.44 13.36 13.40 303.3K
13:30 13.39 13.42 13.35 13.35 444.3K
13:35 13.35 13.36 13.29 13.29 413.9K
13:40 13.30 13.32 13.28 13.28 290.9K
13:45 13.29 13.29 13.26 13.27 513.6K
13:50 13.27 13.27 13.22 13.23 490.9K
13:55 13.23 13.25 13.21 13.23 472.8K
14:00 13.22 13.23 13.13 13.16 1,203.6K
14:05 13.15 13.20 13.13 13.13 779.3K
14:10 13.13 13.15 13.10 13.15 1,122.0K
14:15 13.15 13.18 13.10 13.12 712.2K
14:20 13.12 13.14 13.02 13.03 958.3K
14:25 13.03 13.06 13.02 13.02 1,095.3K
14:30 13.01 13.09 13.00 13.09 1,395.4K
14:35 13.08 13.12 13.02 13.04 745.4K
14:40 13.04 13.05 12.94 12.97 1,406.7K
14:45 12.96 12.96 12.89 12.93 2,137.8K
14:50 12.93 12.94 12.89 12.90 1,801.7K
14:55 12.90 12.91 12.89 12.91 701.4K
15:40 12.91 12.91 12.91 12.91 687.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available