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 13.33 13.36 13.28 13.29 3,901.1K
09:35 13.29 13.30 13.18 13.22 1,966.4K
09:40 13.21 13.22 13.18 13.21 1,037.3K
09:45 13.21 13.33 13.21 13.31 1,002.1K
09:50 13.30 13.37 13.29 13.37 1,278.6K
09:55 13.36 13.37 13.32 13.33 1,044.4K
10:00 13.34 13.35 13.26 13.31 1,274.9K
10:05 13.31 13.32 13.22 13.23 821.7K
10:10 13.23 13.28 13.22 13.28 660.7K
10:15 13.27 13.29 13.26 13.27 452.5K
10:20 13.27 13.31 13.24 13.31 883.6K
10:25 13.30 13.32 13.27 13.28 481.3K
10:30 13.28 13.28 13.22 13.26 824.4K
10:35 13.27 13.29 13.24 13.29 685.4K
10:40 13.28 13.31 13.27 13.29 785.6K
10:45 13.28 13.38 13.28 13.37 1,246.7K
10:50 13.37 13.38 13.34 13.36 806.0K
10:55 13.36 13.37 13.32 13.37 1,225.3K
11:00 13.36 13.37 13.34 13.37 773.0K
11:05 13.36 13.40 13.35 13.36 1,018.3K
11:10 13.35 13.37 13.33 13.33 763.5K
11:15 13.36 13.36 13.30 13.31 383.7K
11:20 13.32 13.33 13.28 13.30 811.9K
11:25 13.30 13.32 13.28 13.32 376.2K
13:00 13.31 13.34 13.29 13.32 650.5K
13:05 13.32 13.33 13.30 13.32 440.2K
13:10 13.32 13.33 13.28 13.29 616.5K
13:15 13.28 13.30 13.28 13.29 816.8K
13:20 13.28 13.33 13.27 13.29 590.1K
13:25 13.29 13.32 13.28 13.31 605.5K
13:30 13.31 13.32 13.24 13.24 1,035.2K
13:35 13.24 13.26 13.23 13.25 733.7K
13:40 13.25 13.27 13.23 13.24 641.7K
13:45 13.25 13.26 13.20 13.20 1,542.0K
13:50 13.22 13.27 13.21 13.24 560.7K
13:55 13.25 13.27 13.24 13.26 404.0K
14:00 13.26 13.28 13.20 13.21 903.6K
14:05 13.20 13.24 13.19 13.22 544.9K
14:10 13.21 13.28 13.21 13.27 434.3K
14:15 13.26 13.32 13.26 13.31 879.8K
14:20 13.31 13.32 13.27 13.28 537.3K
14:25 13.28 13.28 13.25 13.26 389.6K
14:30 13.25 13.29 13.24 13.28 509.9K
14:35 13.29 13.31 13.29 13.29 851.3K
14:40 13.29 13.29 13.26 13.26 600.7K
14:45 13.26 13.30 13.26 13.29 861.2K
14:50 13.29 13.32 13.28 13.32 1,299.3K
14:55 13.32 13.35 13.32 13.35 819.0K
15:40 13.35 13.35 13.35 13.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available