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 12.85 12.85 12.73 12.81 1,651.3K
09:35 12.80 12.84 12.74 12.77 1,305.4K
09:40 12.76 12.80 12.74 12.75 1,098.6K
09:45 12.74 12.76 12.69 12.70 1,330.8K
09:50 12.71 12.75 12.65 12.74 1,156.1K
09:55 12.73 12.77 12.73 12.76 1,025.1K
10:00 12.76 12.76 12.71 12.73 591.1K
10:05 12.72 12.78 12.72 12.74 573.2K
10:10 12.74 12.82 12.74 12.79 538.0K
10:15 12.78 12.79 12.72 12.72 433.8K
10:20 12.73 12.75 12.71 12.74 492.0K
10:25 12.74 12.77 12.70 12.72 844.3K
10:30 12.72 12.73 12.66 12.66 826.0K
10:35 12.66 12.69 12.65 12.69 667.1K
10:40 12.68 12.71 12.67 12.70 554.2K
10:45 12.70 12.71 12.68 12.68 364.1K
10:50 12.68 12.69 12.67 12.68 263.8K
10:55 12.67 12.68 12.66 12.67 749.8K
11:00 12.67 12.67 12.60 12.62 1,277.8K
11:05 12.62 12.64 12.59 12.60 764.4K
11:10 12.60 12.64 12.60 12.60 602.8K
11:15 12.59 12.62 12.57 12.61 919.1K
11:20 12.62 12.63 12.60 12.61 312.5K
11:25 12.61 12.62 12.59 12.60 721.4K
13:00 12.61 12.65 12.59 12.65 525.2K
13:05 12.66 12.67 12.63 12.66 904.1K
13:10 12.66 12.69 12.65 12.65 679.9K
13:15 12.65 12.66 12.63 12.64 531.9K
13:20 12.65 12.67 12.64 12.66 618.9K
13:25 12.66 12.68 12.64 12.67 655.7K
13:30 12.67 12.69 12.65 12.68 1,111.0K
13:35 12.69 12.69 12.66 12.66 362.0K
13:40 12.66 12.69 12.65 12.68 360.3K
13:45 12.67 12.68 12.65 12.66 483.2K
13:50 12.64 12.66 12.63 12.63 642.0K
13:55 12.64 12.64 12.61 12.62 446.1K
14:00 12.61 12.65 12.61 12.65 343.2K
14:05 12.65 12.67 12.65 12.66 374.3K
14:10 12.66 12.66 12.64 12.65 292.9K
14:15 12.65 12.68 12.65 12.68 329.8K
14:20 12.68 12.72 12.68 12.68 566.7K
14:25 12.69 12.71 12.69 12.69 518.4K
14:30 12.69 12.70 12.65 12.66 501.0K
14:35 12.66 12.69 12.65 12.68 511.7K
14:40 12.68 12.68 12.66 12.67 630.3K
14:45 12.67 12.69 12.67 12.68 593.0K
14:50 12.68 12.68 12.66 12.67 1,223.5K
14:55 12.67 12.69 12.67 12.68 581.8K
15:40 12.68 12.68 12.68 12.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available