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 13.35 13.41 13.29 13.30 2,109.0K
09:35 13.29 13.47 13.28 13.44 2,292.6K
09:40 13.44 13.56 13.41 13.54 2,669.8K
09:45 13.53 13.72 13.53 13.63 4,781.8K
09:50 13.61 13.66 13.55 13.66 2,553.6K
09:55 13.65 13.70 13.63 13.68 1,912.5K
10:00 13.67 13.69 13.58 13.58 1,123.4K
10:05 13.57 13.64 13.56 13.59 1,100.0K
10:10 13.59 13.67 13.58 13.66 1,126.5K
10:15 13.65 13.68 13.64 13.68 933.3K
10:20 13.68 13.76 13.68 13.70 2,608.4K
10:25 13.70 13.70 13.60 13.60 1,103.8K
10:30 13.60 13.61 13.55 13.56 1,809.9K
10:35 13.56 13.56 13.49 13.49 1,024.6K
10:40 13.49 13.54 13.43 13.45 1,049.5K
10:45 13.45 13.57 13.45 13.50 799.5K
10:50 13.50 13.55 13.46 13.47 446.3K
10:55 13.46 13.46 13.39 13.44 906.3K
11:00 13.44 13.52 13.44 13.48 531.3K
11:05 13.48 13.56 13.46 13.54 644.6K
11:10 13.52 13.53 13.46 13.48 406.4K
11:15 13.48 13.55 13.48 13.55 437.4K
11:20 13.55 13.55 13.47 13.49 362.3K
11:25 13.49 13.50 13.44 13.44 389.8K
11:30 13.44 13.44 13.44 13.44 0.3K
13:00 13.44 13.46 13.40 13.40 493.0K
13:05 13.40 13.41 13.35 13.36 919.6K
13:10 13.35 13.41 13.35 13.38 557.3K
13:15 13.37 13.37 13.26 13.28 1,258.3K
13:20 13.27 13.35 13.26 13.34 625.9K
13:25 13.34 13.41 13.34 13.40 528.3K
13:30 13.40 13.55 13.40 13.47 1,407.4K
13:35 13.46 13.48 13.41 13.46 427.0K
13:40 13.44 13.49 13.43 13.44 292.1K
13:45 13.44 13.45 13.42 13.45 279.9K
13:50 13.45 13.45 13.40 13.41 361.3K
13:55 13.40 13.41 13.38 13.39 309.0K
14:00 13.39 13.40 13.34 13.36 575.6K
14:05 13.36 13.36 13.26 13.31 1,007.6K
14:10 13.31 13.32 13.29 13.30 403.5K
14:15 13.29 13.31 13.28 13.30 330.8K
14:20 13.30 13.30 13.22 13.22 565.1K
14:25 13.21 13.21 13.15 13.16 1,292.6K
14:30 13.14 13.14 12.95 12.95 1,779.9K
14:35 12.95 13.07 12.94 13.04 1,266.7K
14:40 13.04 13.07 12.93 12.97 1,455.9K
14:45 12.96 12.98 12.92 12.92 979.2K
14:50 12.91 12.92 12.85 12.86 1,798.4K
14:55 12.85 12.92 12.85 12.91 538.2K
15:40 12.90 12.90 12.90 12.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available