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 12.60 12.60 12.49 12.50 1,151.3K
09:35 12.50 12.55 12.47 12.53 1,004.1K
09:40 12.52 12.54 12.49 12.53 872.2K
09:45 12.52 12.53 12.47 12.53 1,038.1K
09:50 12.52 12.53 12.42 12.43 1,088.2K
09:55 12.43 12.47 12.42 12.42 637.0K
10:00 12.43 12.43 12.35 12.36 1,250.4K
10:05 12.36 12.42 12.35 12.40 539.9K
10:10 12.39 12.42 12.38 12.40 487.0K
10:15 12.40 12.42 12.38 12.40 500.6K
10:20 12.39 12.42 12.38 12.42 378.1K
10:25 12.42 12.44 12.39 12.39 247.6K
10:30 12.40 12.41 12.38 12.40 291.4K
10:35 12.41 12.43 12.40 12.42 214.4K
10:40 12.42 12.43 12.39 12.41 313.6K
10:45 12.40 12.43 12.40 12.42 239.1K
10:50 12.43 12.49 12.43 12.47 270.4K
10:55 12.46 12.46 12.42 12.42 203.9K
11:00 12.43 12.46 12.41 12.46 322.7K
11:05 12.46 12.47 12.42 12.44 145.0K
11:10 12.43 12.44 12.42 12.43 86.8K
11:15 12.43 12.45 12.42 12.45 229.0K
11:20 12.45 12.45 12.42 12.43 284.3K
11:25 12.44 12.48 12.43 12.45 294.0K
13:00 12.45 12.46 12.42 12.42 547.9K
13:05 12.42 12.43 12.39 12.40 397.7K
13:10 12.40 12.40 12.37 12.38 370.6K
13:15 12.38 12.40 12.37 12.40 209.1K
13:20 12.40 12.40 12.38 12.40 197.2K
13:25 12.40 12.40 12.39 12.40 114.1K
13:30 12.39 12.40 12.36 12.36 468.9K
13:35 12.36 12.36 12.27 12.30 1,136.9K
13:40 12.29 12.33 12.28 12.32 354.6K
13:45 12.32 12.35 12.30 12.35 519.4K
13:50 12.35 12.38 12.34 12.37 195.8K
13:55 12.37 12.38 12.36 12.37 166.9K
14:00 12.38 12.54 12.38 12.49 1,012.6K
14:05 12.49 12.56 12.49 12.49 581.4K
14:10 12.49 12.52 12.45 12.46 373.6K
14:15 12.46 12.48 12.44 12.46 256.7K
14:20 12.45 12.45 12.41 12.43 251.7K
14:25 12.43 12.49 12.43 12.48 241.8K
14:30 12.49 12.49 12.43 12.43 207.7K
14:35 12.44 12.47 12.44 12.45 257.1K
14:40 12.45 12.46 12.42 12.45 324.5K
14:45 12.43 12.45 12.42 12.45 323.5K
14:50 12.44 12.44 12.40 12.42 654.0K
14:55 12.42 12.44 12.42 12.43 241.5K
15:40 12.44 12.44 12.44 12.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available