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 12.28 12.51 12.28 12.40 4,666.4K
09:35 12.40 12.45 12.34 12.43 1,743.9K
09:40 12.43 12.44 12.35 12.38 1,017.0K
09:45 12.39 12.50 12.39 12.48 1,668.6K
09:50 12.49 12.57 12.46 12.52 1,976.5K
09:55 12.51 12.52 12.46 12.51 751.3K
10:00 12.51 12.52 12.47 12.48 472.2K
10:05 12.48 12.48 12.39 12.41 873.8K
10:10 12.42 12.44 12.39 12.41 539.8K
10:15 12.42 12.42 12.37 12.40 406.3K
10:20 12.40 12.40 12.38 12.40 285.9K
10:25 12.39 12.42 12.38 12.41 215.3K
10:30 12.42 12.44 12.40 12.42 249.7K
10:35 12.42 12.44 12.38 12.38 508.6K
10:40 12.38 12.38 12.36 12.37 400.7K
10:45 12.36 12.39 12.36 12.37 254.8K
10:50 12.37 12.37 12.30 12.33 1,104.9K
10:55 12.32 12.36 12.28 12.28 422.3K
11:00 12.28 12.29 12.27 12.28 359.8K
11:05 12.27 12.30 12.27 12.28 284.0K
11:10 12.28 12.33 12.28 12.30 282.9K
11:15 12.30 12.32 12.28 12.30 415.5K
11:20 12.30 12.32 12.29 12.30 189.6K
11:25 12.30 12.30 12.27 12.28 392.8K
11:30 12.29 12.29 12.29 12.29 0.1K
13:00 12.30 12.31 12.27 12.29 340.1K
13:05 12.29 12.31 12.26 12.29 387.7K
13:10 12.29 12.33 12.29 12.32 203.7K
13:15 12.32 12.36 12.32 12.36 156.9K
13:20 12.35 12.37 12.33 12.33 258.4K
13:25 12.32 12.34 12.31 12.33 328.2K
13:30 12.33 12.34 12.32 12.33 114.4K
13:35 12.34 12.34 12.28 12.28 241.8K
13:40 12.28 12.32 12.28 12.31 184.2K
13:45 12.32 12.33 12.29 12.31 119.0K
13:50 12.30 12.31 12.28 12.29 94.5K
13:55 12.30 12.30 12.28 12.28 112.4K
14:00 12.28 12.29 12.25 12.25 208.7K
14:05 12.25 12.25 12.21 12.23 675.7K
14:10 12.22 12.24 12.22 12.24 210.1K
14:15 12.24 12.25 12.20 12.20 685.7K
14:20 12.22 12.30 12.22 12.29 513.2K
14:25 12.29 12.30 12.27 12.28 194.1K
14:30 12.28 12.29 12.25 12.25 373.3K
14:35 12.26 12.29 12.24 12.26 498.6K
14:40 12.26 12.26 12.23 12.25 450.5K
14:45 12.25 12.30 12.24 12.29 452.4K
14:50 12.29 12.30 12.27 12.29 715.3K
14:55 12.28 12.30 12.28 12.28 472.8K
15:40 12.29 12.29 12.29 12.29 252.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available