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 12.95 13.19 12.93 13.18 2,298.2K
09:35 13.18 13.19 13.12 13.14 1,803.1K
09:40 13.15 13.19 13.13 13.14 1,330.5K
09:45 13.14 13.16 13.06 13.14 1,424.2K
09:50 13.14 13.25 13.12 13.13 2,365.5K
09:55 13.13 13.21 13.13 13.16 1,223.5K
10:00 13.16 13.19 13.13 13.14 948.4K
10:05 13.13 13.14 13.08 13.09 734.2K
10:10 13.09 13.14 13.08 13.09 613.2K
10:15 13.10 13.13 13.08 13.08 623.4K
10:20 13.08 13.10 13.05 13.08 791.6K
10:25 13.08 13.13 13.07 13.10 515.4K
10:30 13.10 13.17 13.09 13.17 449.9K
10:35 13.18 13.22 13.16 13.19 938.9K
10:40 13.18 13.25 13.17 13.25 866.9K
10:45 13.25 13.30 13.21 13.25 1,804.9K
10:50 13.25 13.30 13.24 13.27 1,452.2K
10:55 13.27 13.33 13.26 13.30 1,143.9K
11:00 13.31 13.32 13.27 13.30 830.4K
11:05 13.29 13.38 13.29 13.37 1,472.7K
11:10 13.38 13.38 13.32 13.32 783.8K
11:15 13.33 13.34 13.27 13.30 943.5K
11:20 13.31 13.31 13.25 13.26 687.2K
11:25 13.25 13.26 13.23 13.23 603.4K
11:30 13.24 13.24 13.24 13.24 3.4K
13:00 13.25 13.25 13.21 13.25 611.3K
13:05 13.25 13.27 13.24 13.26 578.9K
13:10 13.25 13.27 13.20 13.23 775.8K
13:15 13.23 13.23 13.15 13.17 757.4K
13:20 13.16 13.18 13.14 13.15 501.5K
13:25 13.16 13.21 13.16 13.21 536.9K
13:30 13.21 13.25 13.19 13.23 499.6K
13:35 13.23 13.25 13.22 13.23 356.3K
13:40 13.22 13.23 13.19 13.21 423.1K
13:45 13.21 13.25 13.20 13.25 510.9K
13:50 13.25 13.29 13.22 13.27 776.4K
13:55 13.27 13.29 13.25 13.26 823.2K
14:00 13.26 13.27 13.23 13.26 387.1K
14:05 13.25 13.26 13.20 13.20 757.1K
14:10 13.20 13.25 13.18 13.21 628.6K
14:15 13.22 13.24 13.21 13.21 411.2K
14:20 13.20 13.21 13.15 13.15 677.6K
14:25 13.16 13.18 13.15 13.16 466.4K
14:30 13.16 13.17 13.06 13.07 1,160.8K
14:35 13.07 13.10 13.05 13.10 964.6K
14:40 13.11 13.14 13.09 13.11 1,141.9K
14:45 13.11 13.11 13.07 13.08 856.5K
14:50 13.09 13.11 13.07 13.07 1,029.9K
14:55 13.07 13.09 13.06 13.08 629.6K
15:40 13.07 13.07 13.07 13.07 398.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available