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 12.14 12.22 12.13 12.14 1,179.1K
09:35 12.14 12.18 12.13 12.15 1,256.4K
09:40 12.14 12.23 12.13 12.22 550.4K
09:45 12.23 12.23 12.18 12.20 663.0K
09:50 12.19 12.20 12.13 12.13 368.9K
09:55 12.14 12.14 12.09 12.10 639.1K
10:00 12.09 12.10 12.01 12.09 935.9K
10:05 12.09 12.11 12.03 12.05 557.9K
10:10 12.05 12.13 12.05 12.12 316.4K
10:15 12.12 12.12 12.08 12.09 197.4K
10:20 12.09 12.10 12.05 12.05 917.4K
10:25 12.05 12.09 12.04 12.05 238.2K
10:30 12.04 12.06 12.04 12.05 317.7K
10:35 12.04 12.05 12.02 12.03 266.3K
10:40 12.03 12.05 12.00 12.00 897.9K
10:45 12.00 12.08 12.00 12.05 333.0K
10:50 12.05 12.08 12.00 12.08 413.4K
10:55 12.09 12.14 12.07 12.14 341.0K
11:00 12.14 12.33 12.13 12.25 1,515.4K
11:05 12.25 12.27 12.23 12.26 630.2K
11:10 12.26 12.34 12.26 12.29 786.1K
11:15 12.30 12.37 12.28 12.34 616.5K
11:20 12.33 12.38 12.33 12.38 510.1K
11:25 12.40 12.46 12.39 12.44 1,283.8K
11:30 12.44 12.44 12.44 12.44 2.6K
13:00 12.46 12.50 12.45 12.45 1,508.9K
13:05 12.44 12.48 12.42 12.43 989.3K
13:10 12.43 12.45 12.39 12.45 670.4K
13:15 12.44 12.46 12.38 12.41 584.0K
13:20 12.41 12.42 12.33 12.33 698.8K
13:25 12.34 12.40 12.33 12.40 268.6K
13:30 12.39 12.40 12.35 12.35 287.8K
13:35 12.35 12.38 12.35 12.38 348.8K
13:40 12.38 12.41 12.38 12.40 268.0K
13:45 12.40 12.40 12.37 12.38 317.5K
13:50 12.37 12.39 12.36 12.36 299.9K
13:55 12.36 12.40 12.35 12.39 231.0K
14:00 12.39 12.39 12.35 12.37 618.8K
14:05 12.37 12.43 12.36 12.42 398.6K
14:10 12.42 12.43 12.33 12.33 488.6K
14:15 12.32 12.34 12.31 12.32 656.3K
14:20 12.33 12.35 12.32 12.32 225.7K
14:25 12.32 12.34 12.31 12.33 403.1K
14:30 12.34 12.38 12.34 12.36 356.8K
14:35 12.37 12.37 12.34 12.34 303.8K
14:40 12.34 12.35 12.32 12.33 251.3K
14:45 12.33 12.33 12.28 12.28 915.0K
14:50 12.27 12.31 12.27 12.30 879.2K
14:55 12.30 12.31 12.29 12.31 299.9K
15:40 12.32 12.32 12.32 12.32 222.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available