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 12.22 12.38 12.22 12.38 1,130.0K
09:35 12.38 12.40 12.35 12.39 1,198.2K
09:40 12.39 12.44 12.39 12.42 1,155.6K
09:45 12.42 12.47 12.42 12.44 833.2K
09:50 12.44 12.50 12.44 12.49 1,424.8K
09:55 12.50 12.55 12.48 12.51 1,284.8K
10:00 12.51 12.60 12.50 12.59 1,548.0K
10:05 12.59 12.59 12.55 12.56 854.0K
10:10 12.57 12.63 12.57 12.59 1,107.7K
10:15 12.59 12.60 12.57 12.57 413.7K
10:20 12.58 12.59 12.57 12.58 615.3K
10:25 12.58 12.60 12.57 12.58 298.2K
10:30 12.58 12.61 12.58 12.61 516.1K
10:35 12.61 12.66 12.61 12.65 1,330.1K
10:40 12.66 12.74 12.66 12.74 1,554.4K
10:45 12.74 12.75 12.71 12.74 731.1K
10:50 12.74 12.76 12.71 12.73 473.5K
10:55 12.73 12.80 12.70 12.80 1,096.0K
11:00 12.80 12.80 12.70 12.73 1,377.1K
11:05 12.73 12.75 12.72 12.73 530.8K
11:10 12.74 12.76 12.73 12.75 343.9K
11:15 12.75 12.78 12.74 12.78 299.6K
11:20 12.78 12.79 12.75 12.75 424.4K
11:25 12.76 12.77 12.74 12.75 342.1K
13:00 12.75 12.77 12.73 12.75 345.3K
13:05 12.76 12.82 12.75 12.82 997.1K
13:10 12.81 12.82 12.79 12.80 347.5K
13:15 12.79 12.80 12.76 12.78 232.1K
13:20 12.78 12.79 12.73 12.74 373.2K
13:25 12.74 12.76 12.73 12.76 344.0K
13:30 12.76 12.77 12.74 12.74 333.0K
13:35 12.75 12.76 12.73 12.76 335.1K
13:40 12.76 12.78 12.76 12.78 208.8K
13:45 12.78 12.78 12.77 12.78 236.6K
13:50 12.78 12.79 12.77 12.79 281.8K
13:55 12.79 12.79 12.76 12.78 348.1K
14:00 12.77 12.80 12.77 12.78 377.2K
14:05 12.78 12.80 12.78 12.78 254.1K
14:10 12.79 12.79 12.73 12.73 456.3K
14:15 12.73 12.76 12.73 12.75 296.0K
14:20 12.73 12.74 12.72 12.73 412.8K
14:25 12.73 12.76 12.73 12.75 391.5K
14:30 12.74 12.75 12.73 12.75 764.0K
14:35 12.75 12.76 12.73 12.74 400.1K
14:40 12.74 12.75 12.73 12.75 659.8K
14:45 12.75 12.76 12.74 12.76 665.5K
14:50 12.76 12.79 12.75 12.78 1,183.6K
14:55 12.78 12.80 12.78 12.80 598.0K
15:40 12.80 12.80 12.80 12.80 453.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available