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 12.54 12.57 12.43 12.54 1,278.7K
09:35 12.55 12.62 12.50 12.60 1,125.5K
09:40 12.58 12.62 12.56 12.59 813.4K
09:45 12.57 12.57 12.50 12.51 1,072.0K
09:50 12.51 12.51 12.43 12.43 918.3K
09:55 12.42 12.42 12.32 12.32 1,096.5K
10:00 12.33 12.39 12.28 12.37 993.5K
10:05 12.37 12.40 12.31 12.37 655.8K
10:10 12.37 12.39 12.34 12.39 213.8K
10:15 12.39 12.42 12.37 12.40 213.2K
10:20 12.40 12.42 12.39 12.41 201.5K
10:25 12.41 12.45 12.40 12.45 183.1K
10:30 12.45 12.45 12.40 12.40 160.8K
10:35 12.40 12.40 12.37 12.37 123.1K
10:40 12.37 12.40 12.35 12.40 146.7K
10:45 12.39 12.40 12.37 12.37 201.1K
10:50 12.37 12.42 12.37 12.42 208.5K
10:55 12.41 12.45 12.40 12.44 230.5K
11:00 12.44 12.44 12.37 12.37 236.1K
11:05 12.38 12.38 12.36 12.37 93.2K
11:10 12.37 12.42 12.36 12.36 185.6K
11:15 12.37 12.38 12.36 12.36 196.6K
11:20 12.37 12.40 12.36 12.37 101.6K
11:25 12.36 12.36 12.27 12.27 1,144.1K
11:30 12.27 12.27 12.27 12.27 4.5K
13:00 12.24 12.28 12.20 12.20 1,104.3K
13:05 12.20 12.24 12.17 12.23 517.5K
13:10 12.22 12.24 12.21 12.23 362.6K
13:15 12.23 12.24 12.21 12.21 204.6K
13:20 12.22 12.25 12.20 12.23 163.1K
13:25 12.23 12.24 12.23 12.24 105.0K
13:30 12.24 12.26 12.19 12.21 367.4K
13:35 12.21 12.25 12.20 12.22 223.8K
13:40 12.22 12.25 12.21 12.25 127.2K
13:45 12.23 12.24 12.18 12.18 461.8K
13:50 12.19 12.20 12.17 12.20 258.7K
13:55 12.20 12.23 12.18 12.22 247.6K
14:00 12.23 12.26 12.21 12.26 119.7K
14:05 12.26 12.31 12.24 12.29 324.4K
14:10 12.29 12.29 12.25 12.27 130.8K
14:15 12.27 12.29 12.26 12.27 194.4K
14:20 12.27 12.28 12.26 12.26 105.4K
14:25 12.26 12.28 12.24 12.27 132.0K
14:30 12.28 12.34 12.28 12.32 303.9K
14:35 12.31 12.32 12.29 12.31 348.5K
14:40 12.33 12.34 12.32 12.32 154.2K
14:45 12.32 12.32 12.28 12.30 226.9K
14:50 12.30 12.31 12.29 12.30 266.8K
14:55 12.30 12.31 12.29 12.31 187.7K
15:40 12.30 12.30 12.30 12.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available