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 12.30 12.39 12.28 12.37 1,648.8K
09:35 12.36 12.38 12.30 12.37 1,499.4K
09:40 12.37 12.38 12.32 12.36 846.8K
09:45 12.35 12.43 12.35 12.38 899.8K
09:50 12.39 12.44 12.36 12.42 665.4K
09:55 12.42 12.43 12.40 12.42 814.1K
10:00 12.41 12.42 12.37 12.40 702.7K
10:05 12.40 12.44 12.38 12.44 526.1K
10:10 12.44 12.55 12.43 12.52 1,471.9K
10:15 12.52 12.55 12.48 12.48 1,264.3K
10:20 12.48 12.56 12.48 12.56 637.5K
10:25 12.56 12.62 12.55 12.60 1,096.6K
10:30 12.60 12.65 12.60 12.61 894.6K
10:35 12.61 12.62 12.58 12.58 678.3K
10:40 12.58 12.59 12.56 12.56 372.5K
10:45 12.56 12.59 12.54 12.54 377.7K
10:50 12.55 12.57 12.53 12.56 246.8K
10:55 12.56 12.57 12.52 12.56 420.8K
11:00 12.57 12.57 12.51 12.52 439.4K
11:05 12.51 12.55 12.51 12.54 275.2K
11:10 12.55 12.57 12.54 12.56 192.2K
11:15 12.55 12.56 12.51 12.53 232.7K
11:20 12.53 12.56 12.52 12.55 183.7K
11:25 12.55 12.58 12.54 12.57 226.4K
11:30 12.58 12.58 12.58 12.58 10.1K
13:00 12.58 12.59 12.51 12.51 492.9K
13:05 12.52 12.52 12.47 12.50 622.4K
13:10 12.48 12.52 12.48 12.49 282.7K
13:15 12.49 12.49 12.46 12.48 313.8K
13:20 12.49 12.52 12.48 12.51 173.1K
13:25 12.50 12.54 12.50 12.54 219.0K
13:30 12.54 12.54 12.51 12.52 354.7K
13:35 12.51 12.58 12.51 12.55 422.3K
13:40 12.54 12.57 12.51 12.51 344.1K
13:45 12.51 12.57 12.51 12.57 291.4K
13:50 12.57 12.58 12.55 12.57 335.0K
13:55 12.58 12.58 12.55 12.55 420.2K
14:00 12.55 12.55 12.53 12.54 206.3K
14:05 12.55 12.57 12.54 12.55 184.6K
14:10 12.55 12.56 12.53 12.53 228.4K
14:15 12.52 12.53 12.51 12.53 310.1K
14:20 12.53 12.55 12.53 12.55 275.5K
14:25 12.55 12.55 12.49 12.49 691.8K
14:30 12.49 12.52 12.49 12.51 395.7K
14:35 12.52 12.54 12.52 12.53 401.1K
14:40 12.53 12.56 12.52 12.56 389.0K
14:45 12.56 12.60 12.54 12.59 776.0K
14:50 12.60 12.60 12.58 12.60 649.2K
14:55 12.60 12.61 12.59 12.61 382.2K
15:40 12.60 12.60 12.60 12.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available