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 12.39 12.44 12.30 12.41 3,398.2K
09:35 12.41 12.53 12.39 12.42 2,529.1K
09:40 12.41 12.51 12.41 12.51 1,244.4K
09:45 12.52 12.52 12.39 12.40 1,470.7K
09:50 12.38 12.38 12.33 12.35 1,046.1K
09:55 12.35 12.38 12.34 12.34 676.0K
10:00 12.35 12.35 12.28 12.28 889.3K
10:05 12.29 12.37 12.29 12.36 350.0K
10:10 12.36 12.36 12.30 12.31 415.1K
10:15 12.30 12.35 12.30 12.31 271.5K
10:20 12.31 12.34 12.29 12.33 299.1K
10:25 12.34 12.40 12.34 12.39 358.9K
10:30 12.39 12.46 12.38 12.43 496.4K
10:35 12.43 12.45 12.39 12.40 477.8K
10:40 12.41 12.41 12.38 12.41 222.2K
10:45 12.39 12.43 12.38 12.43 232.4K
10:50 12.43 12.45 12.39 12.43 363.1K
10:55 12.42 12.46 12.42 12.45 455.8K
11:00 12.46 12.46 12.38 12.40 330.0K
11:05 12.39 12.40 12.36 12.36 301.3K
11:10 12.37 12.37 12.32 12.34 246.4K
11:15 12.34 12.37 12.31 12.32 314.7K
11:20 12.32 12.36 12.31 12.31 281.6K
11:25 12.32 12.33 12.30 12.32 264.5K
13:00 12.33 12.36 12.32 12.33 399.8K
13:05 12.32 12.36 12.32 12.34 178.1K
13:10 12.34 12.36 12.33 12.34 165.4K
13:15 12.34 12.38 12.32 12.32 391.1K
13:20 12.32 12.37 12.32 12.37 111.2K
13:25 12.37 12.42 12.35 12.40 353.5K
13:30 12.40 12.43 12.39 12.41 346.2K
13:35 12.41 12.44 12.40 12.43 216.8K
13:40 12.44 12.44 12.39 12.40 285.8K
13:45 12.39 12.40 12.36 12.40 216.4K
13:50 12.40 12.43 12.40 12.41 229.0K
13:55 12.40 12.40 12.36 12.37 275.8K
14:00 12.37 12.38 12.35 12.35 294.1K
14:05 12.36 12.38 12.34 12.38 195.8K
14:10 12.37 12.39 12.36 12.36 157.5K
14:15 12.36 12.39 12.36 12.37 200.1K
14:20 12.36 12.37 12.33 12.33 240.3K
14:25 12.34 12.34 12.32 12.33 175.4K
14:30 12.33 12.34 12.26 12.27 592.4K
14:35 12.28 12.30 12.26 12.27 354.5K
14:40 12.26 12.27 12.20 12.20 565.3K
14:45 12.20 12.25 12.20 12.20 686.9K
14:50 12.20 12.21 12.17 12.20 693.8K
14:55 12.20 12.22 12.20 12.21 189.5K
15:40 12.21 12.21 12.21 12.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available