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 12.32 12.38 12.26 12.29 2,026.7K
09:35 12.28 12.42 12.26 12.37 1,211.1K
09:40 12.37 12.43 12.36 12.40 945.1K
09:45 12.40 12.47 12.40 12.45 823.2K
09:50 12.46 12.48 12.39 12.40 605.1K
09:55 12.41 12.41 12.34 12.35 698.2K
10:00 12.35 12.37 12.31 12.32 481.8K
10:05 12.31 12.35 12.31 12.34 405.9K
10:10 12.34 12.38 12.33 12.37 402.7K
10:15 12.37 12.37 12.31 12.32 486.3K
10:20 12.32 12.34 12.31 12.32 330.9K
10:25 12.33 12.37 12.32 12.37 280.5K
10:30 12.37 12.37 12.34 12.36 184.8K
10:35 12.36 12.37 12.31 12.32 261.0K
10:40 12.32 12.32 12.29 12.31 338.4K
10:45 12.31 12.35 12.31 12.33 161.5K
10:50 12.34 12.36 12.33 12.35 98.8K
10:55 12.36 12.36 12.34 12.35 91.3K
11:00 12.34 12.37 12.33 12.35 288.9K
11:05 12.33 12.34 12.30 12.33 258.5K
11:10 12.33 12.36 12.33 12.36 111.0K
11:15 12.36 12.37 12.35 12.36 140.5K
11:20 12.37 12.40 12.37 12.39 372.3K
11:25 12.39 12.40 12.37 12.38 203.1K
11:30 12.38 12.38 12.38 12.38 4.0K
13:00 12.37 12.37 12.32 12.33 355.3K
13:05 12.33 12.39 12.32 12.39 160.8K
13:10 12.39 12.39 12.37 12.37 134.6K
13:15 12.37 12.37 12.34 12.34 209.5K
13:20 12.34 12.35 12.33 12.34 156.5K
13:25 12.34 12.34 12.30 12.31 413.6K
13:30 12.31 12.32 12.29 12.30 454.5K
13:35 12.31 12.32 12.28 12.28 270.3K
13:40 12.28 12.28 12.23 12.23 463.5K
13:45 12.23 12.26 12.23 12.23 444.7K
13:50 12.23 12.24 12.22 12.23 331.0K
13:55 12.23 12.27 12.23 12.25 336.3K
14:00 12.24 12.26 12.22 12.23 246.0K
14:05 12.23 12.29 12.23 12.28 291.1K
14:10 12.28 12.29 12.26 12.27 109.2K
14:15 12.27 12.30 12.26 12.30 134.0K
14:20 12.30 12.31 12.29 12.30 239.1K
14:25 12.30 12.31 12.28 12.31 218.3K
14:30 12.31 12.33 12.27 12.27 368.8K
14:35 12.27 12.28 12.26 12.27 277.8K
14:40 12.28 12.30 12.27 12.30 191.4K
14:45 12.30 12.30 12.28 12.29 254.2K
14:50 12.29 12.29 12.27 12.28 416.2K
14:55 12.28 12.29 12.26 12.27 219.3K
15:40 12.27 12.27 12.27 12.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available