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 13.26 13.42 13.03 13.22 6,280.9K
09:35 13.22 13.47 13.22 13.35 2,094.9K
09:40 13.35 13.39 13.19 13.22 1,706.3K
09:45 13.22 13.26 13.12 13.13 1,423.2K
09:50 13.12 13.19 13.05 13.19 1,252.7K
09:55 13.20 13.29 13.17 13.25 834.8K
10:00 13.26 13.30 13.25 13.25 685.0K
10:05 13.24 13.28 13.17 13.17 585.3K
10:10 13.16 13.16 13.08 13.09 820.2K
10:15 13.08 13.17 13.08 13.13 918.1K
10:20 13.13 13.14 13.02 13.02 1,359.2K
10:25 13.01 13.05 13.01 13.03 1,424.6K
10:30 13.03 13.21 13.03 13.09 1,417.1K
10:35 13.08 13.10 13.03 13.03 392.6K
10:40 13.04 13.06 12.98 12.98 1,875.6K
10:45 12.98 12.98 12.93 12.93 1,167.1K
10:50 12.93 13.01 12.93 13.00 1,013.0K
10:55 13.00 13.00 12.95 12.98 509.2K
11:00 12.99 13.08 12.98 13.08 703.9K
11:05 13.08 13.09 13.03 13.09 319.5K
11:10 13.10 13.15 13.06 13.11 364.5K
11:15 13.11 13.18 13.10 13.14 449.2K
11:20 13.14 13.26 13.14 13.21 720.7K
11:25 13.21 13.21 13.16 13.17 289.6K
11:30 13.17 13.17 13.17 13.17 0.8K
13:00 13.18 13.19 13.07 13.07 353.3K
13:05 13.07 13.10 13.06 13.09 381.1K
13:10 13.09 13.18 13.06 13.16 263.2K
13:15 13.17 13.20 13.15 13.18 262.3K
13:20 13.18 13.18 13.15 13.16 375.5K
13:25 13.16 13.19 13.11 13.11 340.1K
13:30 13.10 13.64 13.10 13.63 2,485.2K
13:35 13.65 13.97 13.58 13.97 7,326.2K
13:40 13.98 14.00 13.83 13.83 6,062.6K
13:45 13.84 13.94 13.79 13.88 2,507.2K
13:50 13.88 13.89 13.78 13.81 1,543.6K
13:55 13.82 13.84 13.78 13.84 1,092.9K
14:00 13.85 13.87 13.74 13.78 1,331.3K
14:05 13.78 13.79 13.72 13.74 900.8K
14:10 13.75 13.78 13.71 13.71 888.4K
14:15 13.70 13.76 13.70 13.74 570.3K
14:20 13.75 13.85 13.74 13.81 1,207.5K
14:25 13.80 13.87 13.79 13.86 1,066.7K
14:30 13.86 13.88 13.83 13.83 874.2K
14:35 13.82 13.95 13.82 13.92 2,208.5K
14:40 13.92 13.94 13.89 13.91 1,560.1K
14:45 13.91 13.93 13.91 13.92 1,805.8K
14:50 13.91 13.94 13.90 13.94 2,469.5K
14:55 13.94 13.94 13.93 13.93 1,363.9K
15:40 13.94 13.94 13.94 13.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available