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 12.36 12.48 12.36 12.44 1,477.4K
09:35 12.44 12.51 12.43 12.47 1,466.6K
09:40 12.47 12.47 12.41 12.44 937.7K
09:45 12.44 12.49 12.43 12.46 566.4K
09:50 12.45 12.48 12.43 12.43 657.6K
09:55 12.44 12.49 12.43 12.48 952.2K
10:00 12.48 12.52 12.45 12.45 1,154.6K
10:05 12.44 12.51 12.44 12.50 603.0K
10:10 12.50 12.52 12.44 12.49 933.3K
10:15 12.48 12.50 12.45 12.46 359.8K
10:20 12.45 12.45 12.40 12.41 724.7K
10:25 12.40 12.42 12.36 12.38 766.5K
10:30 12.38 12.42 12.37 12.42 330.4K
10:35 12.42 12.46 12.41 12.44 315.6K
10:40 12.44 12.45 12.43 12.44 122.4K
10:45 12.45 12.48 12.44 12.46 558.0K
10:50 12.45 12.49 12.45 12.48 224.0K
10:55 12.49 12.51 12.48 12.50 717.2K
11:00 12.50 12.52 12.48 12.49 433.1K
11:05 12.49 12.51 12.46 12.49 265.6K
11:10 12.49 12.51 12.46 12.46 374.4K
11:15 12.46 12.46 12.43 12.43 182.2K
11:20 12.43 12.46 12.43 12.43 416.8K
11:25 12.43 12.43 12.41 12.42 318.9K
11:30 12.42 12.42 12.42 12.42 0.1K
13:00 12.42 12.42 12.38 12.39 310.6K
13:05 12.39 12.42 12.39 12.42 146.7K
13:10 12.41 12.41 12.37 12.38 256.9K
13:15 12.38 12.39 12.36 12.37 347.8K
13:20 12.38 12.38 12.33 12.34 371.7K
13:25 12.34 12.35 12.31 12.31 497.9K
13:30 12.30 12.33 12.29 12.32 680.2K
13:35 12.32 12.35 12.30 12.31 529.0K
13:40 12.30 12.37 12.30 12.35 194.6K
13:45 12.36 12.39 12.34 12.39 601.1K
13:50 12.39 12.42 12.36 12.40 278.8K
13:55 12.40 12.40 12.36 12.39 263.8K
14:00 12.39 12.41 12.38 12.40 152.0K
14:05 12.39 12.41 12.37 12.38 177.8K
14:10 12.37 12.39 12.37 12.39 118.6K
14:15 12.39 12.39 12.35 12.36 264.4K
14:20 12.36 12.36 12.33 12.36 200.8K
14:25 12.35 12.39 12.34 12.37 236.3K
14:30 12.37 12.37 12.30 12.35 636.8K
14:35 12.36 12.40 12.35 12.37 424.9K
14:40 12.37 12.40 12.37 12.40 317.3K
14:45 12.40 12.42 12.39 12.40 486.9K
14:50 12.39 12.40 12.38 12.38 360.4K
14:55 12.39 12.40 12.37 12.37 384.0K
15:40 12.38 12.38 12.38 12.38 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available