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 11.71 11.80 11.63 11.79 1,669.0K
09:35 11.77 11.78 11.68 11.71 820.0K
09:40 11.70 11.70 11.62 11.63 1,202.0K
09:45 11.63 11.68 11.62 11.67 1,080.5K
09:50 11.67 11.70 11.61 11.64 576.8K
09:55 11.64 11.64 11.56 11.57 1,079.3K
10:00 11.56 11.57 11.53 11.54 696.6K
10:05 11.53 11.59 11.53 11.53 551.5K
10:10 11.53 11.54 11.50 11.53 636.5K
10:15 11.53 11.54 11.50 11.52 521.4K
10:20 11.51 11.53 11.47 11.47 478.9K
10:25 11.47 11.49 11.43 11.48 577.8K
10:30 11.47 11.47 11.41 11.41 470.2K
10:35 11.41 11.44 11.38 11.39 651.7K
10:40 11.40 11.46 11.40 11.41 342.7K
10:45 11.41 11.42 11.39 11.40 270.3K
10:50 11.40 11.41 11.38 11.40 474.9K
10:55 11.41 11.41 11.38 11.41 267.4K
11:00 11.40 11.41 11.34 11.36 533.7K
11:05 11.35 11.37 11.33 11.35 383.5K
11:10 11.34 11.36 11.33 11.35 269.2K
11:15 11.35 11.37 11.32 11.33 461.4K
11:20 11.33 11.33 11.25 11.26 753.1K
11:25 11.27 11.27 11.20 11.23 640.6K
13:00 11.22 11.23 11.18 11.19 380.4K
13:05 11.19 11.19 11.15 11.18 614.6K
13:10 11.18 11.18 11.09 11.12 745.9K
13:15 11.12 11.16 11.12 11.16 785.6K
13:20 11.16 11.20 11.14 11.20 367.4K
13:25 11.19 11.21 11.16 11.16 484.4K
13:30 11.16 11.24 11.16 11.22 728.1K
13:35 11.23 11.28 11.21 11.28 832.4K
13:40 11.27 11.35 11.25 11.32 978.6K
13:45 11.32 11.42 11.26 11.41 847.5K
13:50 11.41 11.53 11.41 11.53 783.8K
13:55 11.54 11.61 11.53 11.54 826.9K
14:00 11.54 11.66 11.54 11.62 927.7K
14:05 11.63 11.63 11.55 11.58 570.6K
14:10 11.58 11.68 11.58 11.64 604.0K
14:15 11.64 11.67 11.61 11.67 546.2K
14:20 11.67 11.67 11.59 11.60 313.1K
14:25 11.59 11.60 11.54 11.54 519.0K
14:30 11.54 11.55 11.52 11.54 343.9K
14:35 11.53 11.58 11.50 11.57 583.6K
14:40 11.57 11.62 11.57 11.58 333.8K
14:45 11.58 11.58 11.56 11.58 279.5K
14:50 11.57 11.59 11.55 11.58 447.2K
14:55 11.58 11.59 11.57 11.58 331.7K
15:00 11.57 11.57 11.57 11.57 227.1K
15:40 11.57 11.57 11.57 11.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available