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 12.87 12.87 12.71 12.72 2,255.0K
09:35 12.72 12.74 12.65 12.67 2,291.6K
09:40 12.66 12.66 12.61 12.63 1,783.5K
09:45 12.63 12.65 12.58 12.63 1,831.2K
09:50 12.62 12.67 12.60 12.67 713.1K
09:55 12.68 12.68 12.63 12.64 503.2K
10:00 12.64 12.69 12.64 12.68 758.3K
10:05 12.67 12.68 12.64 12.66 1,038.1K
10:10 12.67 12.67 12.59 12.60 1,011.0K
10:15 12.61 12.62 12.60 12.61 915.2K
10:20 12.60 12.61 12.58 12.60 1,030.8K
10:25 12.59 12.59 12.53 12.54 1,222.8K
10:30 12.54 12.56 12.50 12.50 1,036.4K
10:35 12.51 12.52 12.49 12.50 891.0K
10:40 12.50 12.50 12.46 12.49 1,522.4K
10:45 12.48 12.51 12.46 12.51 716.3K
10:50 12.51 12.53 12.50 12.50 411.6K
10:55 12.50 12.54 12.48 12.54 281.2K
11:00 12.52 12.53 12.50 12.52 230.2K
11:05 12.52 12.53 12.50 12.53 221.8K
11:10 12.53 12.54 12.50 12.50 309.1K
11:15 12.51 12.53 12.50 12.52 183.3K
11:20 12.52 12.53 12.51 12.52 164.7K
11:25 12.52 12.52 12.48 12.49 381.8K
13:00 12.49 12.50 12.46 12.48 413.1K
13:05 12.47 12.48 12.45 12.47 409.7K
13:10 12.47 12.52 12.46 12.52 281.3K
13:15 12.52 12.53 12.50 12.51 294.5K
13:20 12.50 12.52 12.48 12.51 372.8K
13:25 12.52 12.57 12.51 12.53 270.8K
13:30 12.53 12.57 12.53 12.55 383.3K
13:35 12.56 12.59 12.54 12.58 361.8K
13:40 12.58 12.61 12.57 12.59 458.2K
13:45 12.59 12.61 12.56 12.57 231.8K
13:50 12.57 12.58 12.53 12.53 369.7K
13:55 12.54 12.54 12.52 12.53 309.7K
14:00 12.53 12.55 12.52 12.55 379.2K
14:05 12.54 12.58 12.54 12.57 253.2K
14:10 12.57 12.60 12.57 12.58 464.1K
14:15 12.58 12.58 12.56 12.56 236.7K
14:20 12.55 12.56 12.53 12.53 349.0K
14:25 12.54 12.54 12.50 12.50 525.6K
14:30 12.50 12.51 12.47 12.48 668.7K
14:35 12.48 12.50 12.47 12.47 311.6K
14:40 12.47 12.49 12.45 12.46 812.7K
14:45 12.45 12.47 12.44 12.45 999.3K
14:50 12.45 12.49 12.45 12.46 994.8K
14:55 12.46 12.46 12.44 12.45 513.8K
15:40 12.43 12.43 12.43 12.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available