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 12.15 12.15 12.02 12.14 1,870.7K
09:35 12.14 12.24 12.13 12.22 1,686.3K
09:40 12.20 12.29 12.19 12.29 2,397.4K
09:45 12.29 12.30 12.22 12.23 1,158.8K
09:50 12.22 12.23 12.12 12.13 1,327.3K
09:55 12.12 12.13 12.07 12.07 1,063.1K
10:00 12.07 12.13 12.06 12.11 774.2K
10:05 12.12 12.13 12.09 12.12 378.6K
10:10 12.12 12.15 12.10 12.12 340.4K
10:15 12.12 12.13 12.10 12.10 295.7K
10:20 12.10 12.12 12.09 12.11 292.2K
10:25 12.11 12.14 12.11 12.12 445.1K
10:30 12.12 12.13 12.11 12.11 249.4K
10:35 12.11 12.12 12.06 12.07 541.8K
10:40 12.07 12.08 12.03 12.03 423.2K
10:45 12.03 12.03 11.95 11.97 995.3K
10:50 11.97 11.99 11.96 11.99 412.0K
10:55 11.98 11.99 11.97 11.97 159.2K
11:00 11.96 11.98 11.91 11.96 621.5K
11:05 11.95 11.95 11.93 11.95 156.5K
11:10 11.96 11.97 11.91 11.91 478.0K
11:15 11.90 11.90 11.83 11.84 902.5K
11:20 11.83 11.90 11.82 11.88 606.1K
11:25 11.88 11.90 11.83 11.83 540.1K
11:30 11.82 11.82 11.82 11.82 4.9K
13:00 11.82 11.88 11.82 11.88 486.8K
13:05 11.87 11.88 11.80 11.81 330.1K
13:10 11.82 11.84 11.80 11.82 440.2K
13:15 11.81 11.85 11.80 11.84 423.5K
13:20 11.84 11.87 11.82 11.86 180.0K
13:25 11.86 11.91 11.84 11.85 466.3K
13:30 11.85 11.90 11.83 11.90 304.5K
13:35 11.90 11.92 11.86 11.90 498.7K
13:40 11.87 11.91 11.82 11.83 651.9K
13:45 11.83 11.86 11.80 11.85 395.7K
13:50 11.85 11.86 11.81 11.81 419.6K
13:55 11.85 11.86 11.81 11.83 477.9K
14:00 11.84 11.85 11.81 11.83 340.2K
14:05 11.82 11.91 11.81 11.90 557.5K
14:10 11.90 11.95 11.88 11.93 381.5K
14:15 11.93 11.94 11.88 11.89 149.6K
14:20 11.89 11.93 11.89 11.93 319.5K
14:25 11.93 11.99 11.92 11.93 323.9K
14:30 11.93 11.93 11.87 11.87 274.1K
14:35 11.89 11.89 11.87 11.87 231.6K
14:40 11.87 11.90 11.86 11.89 331.0K
14:45 11.89 11.92 11.88 11.90 343.3K
14:50 11.90 11.91 11.89 11.91 726.0K
14:55 11.91 11.92 11.90 11.92 423.3K
15:40 11.92 11.92 11.92 11.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available