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 12.83 12.96 12.81 12.88 2,951.4K
09:35 12.88 12.93 12.84 12.90 1,719.2K
09:40 12.90 12.90 12.81 12.84 1,731.5K
09:45 12.84 12.93 12.82 12.91 1,122.3K
09:50 12.90 12.90 12.83 12.83 1,025.9K
09:55 12.83 12.87 12.82 12.84 729.8K
10:00 12.83 12.86 12.81 12.85 867.0K
10:05 12.85 12.95 12.85 12.95 1,270.9K
10:10 12.94 12.94 12.89 12.90 321.8K
10:15 12.89 12.95 12.89 12.94 336.3K
10:20 12.94 12.95 12.91 12.94 447.3K
10:25 12.94 12.97 12.93 12.96 363.7K
10:30 12.96 13.13 12.95 13.12 1,228.2K
10:35 13.09 13.11 13.04 13.10 805.8K
10:40 13.09 13.10 13.02 13.03 475.1K
10:45 13.03 13.17 13.03 13.08 935.0K
10:50 13.08 13.13 13.07 13.11 332.1K
10:55 13.10 13.15 13.10 13.15 598.9K
11:00 13.15 13.18 13.13 13.15 697.8K
11:05 13.16 13.19 13.14 13.19 649.5K
11:10 13.19 13.20 13.17 13.18 933.3K
11:15 13.18 13.19 13.17 13.18 508.3K
11:20 13.17 13.18 13.13 13.16 557.2K
11:25 13.16 13.24 13.16 13.21 736.0K
11:30 13.21 13.21 13.21 13.21 0.8K
13:00 13.22 13.22 13.18 13.20 792.6K
13:05 13.21 13.21 13.13 13.15 656.9K
13:10 13.15 13.18 13.11 13.13 558.2K
13:15 13.12 13.18 13.11 13.15 566.7K
13:20 13.15 13.23 13.14 13.23 901.4K
13:25 13.23 13.27 13.20 13.22 1,719.6K
13:30 13.23 13.23 13.20 13.22 581.2K
13:35 13.22 13.24 13.17 13.19 784.1K
13:40 13.19 13.39 13.18 13.33 3,423.1K
13:45 13.33 13.37 13.29 13.36 1,930.4K
13:50 13.35 13.36 13.33 13.35 994.7K
13:55 13.36 13.37 13.31 13.34 1,165.3K
14:00 13.35 13.35 13.28 13.29 1,124.0K
14:05 13.29 13.36 13.29 13.34 1,152.7K
14:10 13.34 13.37 13.33 13.37 1,166.7K
14:15 13.37 13.43 13.36 13.39 1,869.3K
14:20 13.38 13.38 13.34 13.36 706.8K
14:25 13.36 13.37 13.30 13.31 937.3K
14:30 13.32 13.33 13.22 13.22 1,702.1K
14:35 13.23 13.29 13.23 13.27 1,037.8K
14:40 13.27 13.29 13.22 13.25 1,284.0K
14:45 13.25 13.25 13.20 13.21 1,192.8K
14:50 13.21 13.26 13.19 13.26 1,581.3K
14:55 13.24 13.26 13.23 13.26 634.3K
15:40 13.26 13.26 13.26 13.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available