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 13.28 13.38 13.28 13.30 2,220.3K
09:35 13.30 13.31 13.24 13.26 1,657.9K
09:40 13.24 13.28 13.22 13.22 1,481.5K
09:45 13.22 13.26 13.18 13.20 1,486.5K
09:50 13.19 13.19 13.07 13.09 2,326.4K
09:55 13.08 13.13 13.07 13.10 1,630.3K
10:00 13.09 13.17 13.09 13.10 801.0K
10:05 13.09 13.13 13.03 13.13 1,338.5K
10:10 13.13 13.16 13.10 13.16 797.5K
10:15 13.15 13.16 13.12 13.14 523.8K
10:20 13.14 13.14 13.09 13.13 376.5K
10:25 13.12 13.14 13.10 13.10 410.4K
10:30 13.11 13.12 13.08 13.08 520.5K
10:35 13.07 13.08 13.01 13.03 1,532.1K
10:40 13.02 13.05 13.01 13.03 787.8K
10:45 13.03 13.03 12.97 12.98 1,717.7K
10:50 12.98 12.98 12.94 12.98 882.6K
10:55 12.98 13.03 12.97 13.03 503.1K
11:00 13.03 13.03 12.99 12.99 406.5K
11:05 12.99 12.99 12.94 12.97 760.1K
11:10 12.97 12.99 12.94 12.95 427.0K
11:15 12.95 12.95 12.90 12.90 524.1K
11:20 12.91 12.93 12.90 12.92 394.6K
11:25 12.92 12.95 12.92 12.92 367.8K
11:30 12.92 12.92 12.92 12.92 0.1K
13:00 12.93 12.97 12.91 12.92 637.0K
13:05 12.92 12.93 12.91 12.91 484.1K
13:10 12.90 12.91 12.88 12.89 485.9K
13:15 12.89 12.94 12.88 12.92 536.8K
13:20 12.93 12.95 12.92 12.94 245.2K
13:25 12.95 12.96 12.90 12.90 425.9K
13:30 12.91 12.91 12.88 12.90 448.9K
13:35 12.89 12.90 12.86 12.87 654.7K
13:40 12.86 12.88 12.84 12.85 796.8K
13:45 12.85 12.90 12.82 12.90 675.2K
13:50 12.89 12.97 12.89 12.96 582.7K
13:55 12.95 12.99 12.95 12.97 420.2K
14:00 12.97 13.00 12.93 12.93 432.8K
14:05 12.93 12.99 12.93 12.98 226.6K
14:10 12.99 13.04 12.98 13.03 489.4K
14:15 13.02 13.04 12.99 12.99 362.5K
14:20 13.00 13.09 13.00 13.09 620.9K
14:25 13.09 13.11 13.08 13.11 540.7K
14:30 13.11 13.12 13.07 13.07 674.5K
14:35 13.08 13.10 13.06 13.09 345.8K
14:40 13.10 13.10 13.04 13.04 372.7K
14:45 13.06 13.10 13.04 13.09 557.1K
14:50 13.09 13.11 13.09 13.10 751.7K
14:55 13.10 13.10 13.08 13.09 407.7K
15:40 13.09 13.09 13.09 13.09 329.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available