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 12.58 12.63 12.35 12.42 2,358.9K
09:35 12.43 12.54 12.39 12.51 1,101.0K
09:40 12.50 12.54 12.45 12.51 824.4K
09:45 12.50 12.51 12.45 12.48 478.8K
09:50 12.48 12.48 12.38 12.38 766.5K
09:55 12.38 12.38 12.34 12.35 683.6K
10:00 12.34 12.39 12.34 12.39 555.0K
10:05 12.39 12.42 12.36 12.41 280.9K
10:10 12.40 12.40 12.36 12.37 310.3K
10:15 12.37 12.40 12.35 12.37 532.8K
10:20 12.37 12.38 12.34 12.35 345.2K
10:25 12.35 12.39 12.35 12.35 187.7K
10:30 12.35 12.38 12.34 12.36 177.5K
10:35 12.36 12.38 12.36 12.38 106.0K
10:40 12.37 12.39 12.37 12.38 146.2K
10:45 12.39 12.39 12.35 12.35 274.4K
10:50 12.35 12.37 12.30 12.30 602.9K
10:55 12.30 12.30 12.26 12.28 624.9K
11:00 12.27 12.28 12.25 12.26 373.5K
11:05 12.26 12.26 12.23 12.25 549.2K
11:10 12.25 12.25 12.20 12.23 419.1K
11:15 12.22 12.22 12.14 12.15 896.1K
11:20 12.15 12.20 12.15 12.16 316.7K
11:25 12.17 12.22 12.17 12.19 173.6K
11:30 12.20 12.20 12.20 12.20 0.5K
13:00 12.20 12.23 12.19 12.21 317.1K
13:05 12.21 12.23 12.20 12.22 54.0K
13:10 12.22 12.25 12.20 12.21 268.2K
13:15 12.20 12.20 12.16 12.16 164.6K
13:20 12.16 12.17 12.13 12.14 416.5K
13:25 12.13 12.15 12.12 12.14 239.6K
13:30 12.15 12.16 12.14 12.15 222.5K
13:35 12.14 12.17 12.14 12.17 184.5K
13:40 12.17 12.20 12.15 12.19 165.4K
13:45 12.20 12.20 12.16 12.18 235.2K
13:50 12.18 12.21 12.17 12.17 180.5K
13:55 12.17 12.21 12.17 12.19 153.0K
14:00 12.20 12.29 12.19 12.29 345.5K
14:05 12.29 12.31 12.24 12.30 316.2K
14:10 12.30 12.32 12.27 12.27 443.8K
14:15 12.29 12.32 12.27 12.29 273.8K
14:20 12.29 12.29 12.25 12.26 136.9K
14:25 12.26 12.28 12.23 12.27 162.3K
14:30 12.26 12.28 12.23 12.23 190.0K
14:35 12.22 12.23 12.21 12.21 452.1K
14:40 12.21 12.22 12.18 12.20 307.3K
14:45 12.19 12.20 12.18 12.19 420.0K
14:50 12.20 12.22 12.15 12.15 671.7K
14:55 12.14 12.15 12.13 12.14 452.4K
15:40 12.14 12.14 12.14 12.14 247.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available