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 12.39 12.40 12.27 12.38 1,762.0K
09:35 12.38 12.42 12.34 12.38 863.4K
09:40 12.36 12.38 12.30 12.34 881.0K
09:45 12.33 12.35 12.24 12.27 1,046.7K
09:50 12.26 12.33 12.23 12.28 1,143.7K
09:55 12.30 12.33 12.26 12.30 558.8K
10:00 12.31 12.33 12.25 12.31 724.6K
10:05 12.32 12.32 12.27 12.30 500.6K
10:10 12.28 12.36 12.28 12.34 635.7K
10:15 12.36 12.37 12.32 12.35 432.6K
10:20 12.33 12.35 12.28 12.30 316.7K
10:25 12.28 12.33 12.27 12.32 244.9K
10:30 12.31 12.35 12.30 12.34 324.1K
10:35 12.34 12.35 12.30 12.35 304.8K
10:40 12.34 12.34 12.28 12.30 204.7K
10:45 12.28 12.32 12.27 12.32 257.0K
10:50 12.31 12.32 12.29 12.31 182.9K
10:55 12.31 12.32 12.30 12.31 94.4K
11:00 12.32 12.32 12.29 12.32 150.7K
11:05 12.32 12.37 12.32 12.36 492.2K
11:10 12.37 12.39 12.34 12.37 500.9K
11:15 12.37 12.40 12.36 12.40 673.4K
11:20 12.40 12.48 12.39 12.44 1,044.3K
11:25 12.44 12.48 12.44 12.47 565.1K
11:30 12.46 12.46 12.46 12.46 1.2K
13:00 12.48 12.48 12.39 12.40 625.3K
13:05 12.40 12.45 12.38 12.43 323.6K
13:10 12.43 12.43 12.40 12.41 322.8K
13:15 12.41 12.41 12.36 12.37 271.9K
13:20 12.36 12.38 12.36 12.36 151.1K
13:25 12.36 12.39 12.35 12.39 381.0K
13:30 12.39 12.41 12.39 12.40 248.9K
13:35 12.41 12.42 12.39 12.39 232.7K
13:40 12.39 12.40 12.38 12.38 181.6K
13:45 12.40 12.40 12.36 12.36 242.8K
13:50 12.37 12.37 12.34 12.34 316.3K
13:55 12.34 12.37 12.34 12.36 198.6K
14:00 12.37 12.38 12.35 12.38 209.4K
14:05 12.39 12.42 12.38 12.39 333.9K
14:10 12.40 12.41 12.37 12.40 297.0K
14:15 12.41 12.41 12.40 12.41 366.0K
14:20 12.41 12.42 12.39 12.40 268.9K
14:25 12.40 12.42 12.39 12.40 273.4K
14:30 12.40 12.40 12.36 12.39 415.6K
14:35 12.40 12.40 12.39 12.39 177.3K
14:40 12.40 12.41 12.39 12.41 707.9K
14:45 12.41 12.43 12.40 12.42 419.2K
14:50 12.41 12.43 12.41 12.42 643.5K
14:55 12.43 12.44 12.42 12.43 438.5K
15:40 12.44 12.44 12.44 12.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available