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 12.89 12.98 12.55 12.63 5,076.0K
09:35 12.64 12.96 12.62 12.90 2,325.4K
09:40 12.90 12.96 12.85 12.88 1,116.2K
09:45 12.87 12.95 12.86 12.93 976.2K
09:50 12.93 12.96 12.88 12.90 621.7K
09:55 12.92 12.94 12.87 12.88 1,119.7K
10:00 12.87 12.95 12.87 12.91 897.2K
10:05 12.90 13.16 12.90 13.11 1,804.3K
10:10 13.09 13.10 13.05 13.07 753.8K
10:15 13.14 13.19 13.11 13.14 1,204.4K
10:20 13.14 13.15 13.11 13.14 443.3K
10:25 13.14 13.19 13.12 13.19 706.9K
10:30 13.18 13.19 13.14 13.14 501.9K
10:35 13.14 13.17 13.11 13.16 438.6K
10:40 13.16 13.25 13.15 13.22 1,051.2K
10:45 13.22 13.33 13.22 13.32 1,143.2K
10:50 13.32 13.32 13.23 13.24 718.5K
10:55 13.24 13.25 13.20 13.20 373.4K
11:00 13.21 13.27 13.20 13.21 577.5K
11:05 13.20 13.21 13.13 13.14 763.2K
11:10 13.14 13.19 13.12 13.17 444.9K
11:15 13.19 13.20 13.18 13.19 289.1K
11:20 13.20 13.22 13.17 13.18 319.9K
11:25 13.18 13.23 13.15 13.23 305.9K
11:30 13.23 13.23 13.23 13.23 2.2K
13:00 13.23 13.38 13.18 13.36 2,361.7K
13:05 13.39 13.42 13.30 13.42 1,413.4K
13:10 13.42 13.50 13.38 13.48 2,124.7K
13:15 13.48 13.48 13.39 13.43 925.6K
13:20 13.43 13.48 13.40 13.47 972.1K
13:25 13.48 13.48 13.41 13.45 824.9K
13:30 13.44 13.46 13.38 13.43 788.8K
13:35 13.43 13.44 13.39 13.40 510.0K
13:40 13.40 13.43 13.37 13.39 632.4K
13:45 13.40 13.43 13.36 13.41 589.4K
13:50 13.41 13.41 13.38 13.39 468.9K
13:55 13.39 13.43 13.32 13.35 938.5K
14:00 13.36 13.37 13.30 13.30 562.0K
14:05 13.31 13.34 13.30 13.33 634.9K
14:10 13.33 13.35 13.32 13.35 371.4K
14:15 13.35 13.36 13.34 13.36 226.8K
14:20 13.36 13.38 13.33 13.34 288.7K
14:25 13.34 13.34 13.27 13.29 740.0K
14:30 13.29 13.30 13.21 13.21 978.4K
14:35 13.21 13.21 13.18 13.21 1,095.5K
14:40 13.21 13.27 13.20 13.23 915.5K
14:45 13.23 13.26 13.22 13.26 678.8K
14:50 13.26 13.32 13.26 13.31 1,201.9K
14:55 13.32 13.33 13.31 13.33 592.4K
15:40 13.32 13.32 13.32 13.32 437.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available