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 12.10 12.18 12.03 12.09 2,184.8K
09:35 12.09 12.19 12.09 12.16 941.1K
09:40 12.15 12.20 12.15 12.19 896.7K
09:45 12.15 12.22 12.15 12.20 688.8K
09:50 12.19 12.25 12.19 12.24 798.1K
09:55 12.25 12.27 12.23 12.26 641.6K
10:00 12.26 12.30 12.25 12.26 734.0K
10:05 12.26 12.31 12.25 12.30 573.7K
10:10 12.30 12.32 12.29 12.31 487.7K
10:15 12.31 12.34 12.30 12.32 534.5K
10:20 12.32 12.35 12.30 12.30 394.3K
10:25 12.30 12.34 12.28 12.32 606.9K
10:30 12.32 12.35 12.29 12.32 480.8K
10:35 12.32 12.34 12.31 12.32 323.0K
10:40 12.32 12.33 12.28 12.31 481.1K
10:45 12.33 12.34 12.30 12.30 422.9K
10:50 12.30 12.31 12.26 12.30 692.7K
10:55 12.30 12.32 12.29 12.30 287.8K
11:00 12.31 12.32 12.26 12.26 406.6K
11:05 12.26 12.27 12.25 12.26 270.0K
11:10 12.26 12.28 12.25 12.28 180.1K
11:15 12.27 12.29 12.25 12.25 239.2K
11:20 12.25 12.25 12.22 12.23 628.6K
11:25 12.24 12.24 12.21 12.21 493.3K
11:30 12.21 12.21 12.21 12.21 1.6K
13:00 12.21 12.25 12.21 12.22 654.5K
13:05 12.23 12.26 12.22 12.23 384.6K
13:10 12.22 12.28 12.21 12.24 563.7K
13:15 12.24 12.28 12.24 12.25 391.2K
13:20 12.26 12.26 12.20 12.21 508.9K
13:25 12.21 12.24 12.21 12.23 308.3K
13:30 12.23 12.26 12.23 12.25 238.5K
13:35 12.26 12.28 12.25 12.25 268.5K
13:40 12.25 12.27 12.23 12.24 247.1K
13:45 12.23 12.23 12.20 12.23 324.3K
13:50 12.23 12.25 12.21 12.25 379.8K
13:55 12.26 12.32 12.25 12.29 702.1K
14:00 12.29 12.33 12.29 12.31 357.7K
14:05 12.30 12.34 12.30 12.34 459.1K
14:10 12.34 12.34 12.31 12.33 719.8K
14:15 12.32 12.34 12.30 12.32 389.4K
14:20 12.31 12.32 12.28 12.30 271.1K
14:25 12.29 12.30 12.28 12.30 207.9K
14:30 12.30 12.31 12.29 12.30 296.2K
14:35 12.30 12.32 12.30 12.31 461.7K
14:40 12.32 12.34 12.31 12.33 547.8K
14:45 12.33 12.34 12.32 12.33 536.0K
14:50 12.33 12.34 12.31 12.33 671.2K
14:55 12.33 12.34 12.32 12.33 293.7K
15:40 12.34 12.34 12.34 12.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available