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 11.75 11.76 11.54 11.69 2,167.3K
09:35 11.69 11.79 11.67 11.78 990.8K
09:40 11.82 11.84 11.80 11.81 840.8K
09:45 11.81 11.85 11.78 11.82 734.6K
09:50 11.81 11.83 11.73 11.77 965.1K
09:55 11.77 11.77 11.64 11.67 894.5K
10:00 11.66 11.68 11.62 11.64 716.9K
10:05 11.64 11.66 11.61 11.62 704.2K
10:10 11.63 11.71 11.59 11.70 869.4K
10:15 11.70 11.73 11.66 11.69 358.5K
10:20 11.70 11.71 11.67 11.69 251.3K
10:25 11.70 11.71 11.65 11.70 319.3K
10:30 11.70 11.78 11.69 11.76 429.2K
10:35 11.76 11.77 11.69 11.69 240.7K
10:40 11.70 11.81 11.69 11.81 395.9K
10:45 11.81 11.84 11.78 11.80 595.5K
10:50 11.81 11.82 11.76 11.77 255.6K
10:55 11.78 11.78 11.72 11.72 325.6K
11:00 11.73 11.73 11.68 11.70 335.1K
11:05 11.70 11.70 11.65 11.66 277.8K
11:10 11.67 11.68 11.65 11.66 241.9K
11:15 11.67 11.67 11.64 11.65 337.6K
11:20 11.67 11.69 11.66 11.66 133.1K
11:25 11.67 11.67 11.62 11.65 358.6K
11:30 11.65 11.65 11.65 11.65 0.9K
13:00 11.66 11.66 11.61 11.61 303.1K
13:05 11.62 11.62 11.56 11.56 699.9K
13:10 11.56 11.58 11.53 11.56 423.2K
13:15 11.56 11.60 11.53 11.60 299.5K
13:20 11.60 11.61 11.58 11.60 221.4K
13:25 11.60 11.66 11.60 11.63 251.6K
13:30 11.64 11.68 11.61 11.62 297.2K
13:35 11.62 11.67 11.60 11.60 257.2K
13:40 11.60 11.60 11.57 11.59 150.3K
13:45 11.60 11.63 11.57 11.61 214.7K
13:50 11.62 11.63 11.59 11.61 92.1K
13:55 11.61 11.61 11.57 11.57 193.0K
14:00 11.57 11.58 11.54 11.56 320.0K
14:05 11.56 11.58 11.53 11.54 354.4K
14:10 11.54 11.54 11.49 11.50 679.8K
14:15 11.50 11.51 11.49 11.50 197.3K
14:20 11.51 11.52 11.45 11.45 412.5K
14:25 11.45 11.48 11.44 11.45 404.4K
14:30 11.45 11.49 11.42 11.48 560.5K
14:35 11.48 11.49 11.42 11.42 425.3K
14:40 11.42 11.42 11.38 11.39 681.5K
14:45 11.40 11.44 11.39 11.39 506.0K
14:50 11.40 11.41 11.36 11.36 655.9K
14:55 11.37 11.37 11.34 11.35 409.3K
15:40 11.35 11.35 11.35 11.35 250.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available