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 11.91 12.12 11.91 12.08 1,336.5K
09:35 12.07 12.14 12.07 12.09 746.4K
09:40 12.09 12.09 12.04 12.07 511.0K
09:45 12.07 12.14 12.06 12.12 697.0K
09:50 12.12 12.15 12.11 12.15 641.2K
09:55 12.13 12.14 12.11 12.13 263.0K
10:00 12.13 12.18 12.12 12.13 628.8K
10:05 12.13 12.17 12.13 12.15 162.6K
10:10 12.16 12.16 12.12 12.13 323.2K
10:15 12.12 12.14 12.12 12.12 153.4K
10:20 12.12 12.15 12.10 12.13 275.8K
10:25 12.14 12.14 12.10 12.14 231.7K
10:30 12.14 12.17 12.12 12.16 282.0K
10:35 12.17 12.22 12.17 12.22 1,095.5K
10:40 12.22 12.53 12.20 12.48 4,732.6K
10:45 12.49 12.56 12.46 12.46 2,312.1K
10:50 12.44 12.49 12.42 12.42 697.7K
10:55 12.41 12.43 12.40 12.40 394.3K
11:00 12.40 12.45 12.37 12.38 483.3K
11:05 12.37 12.41 12.37 12.38 256.7K
11:10 12.39 12.40 12.34 12.35 468.5K
11:15 12.35 12.38 12.35 12.37 215.9K
11:20 12.37 12.37 12.34 12.34 326.0K
11:25 12.35 12.38 12.34 12.37 189.5K
11:30 12.37 12.37 12.37 12.37 1.0K
13:00 12.38 12.44 12.35 12.44 372.6K
13:05 12.44 12.47 12.40 12.44 340.0K
13:10 12.44 12.44 12.41 12.41 264.3K
13:15 12.41 12.43 12.39 12.40 243.1K
13:20 12.40 12.40 12.36 12.38 409.4K
13:25 12.36 12.37 12.35 12.36 151.1K
13:30 12.36 12.39 12.35 12.39 208.5K
13:35 12.39 12.41 12.38 12.40 282.0K
13:40 12.41 12.44 12.39 12.39 570.6K
13:45 12.39 12.43 12.39 12.41 454.4K
13:50 12.41 12.45 12.41 12.45 476.3K
13:55 12.44 12.44 12.41 12.43 207.6K
14:00 12.42 12.44 12.40 12.44 256.7K
14:05 12.44 12.45 12.42 12.43 225.1K
14:10 12.42 12.42 12.37 12.37 286.4K
14:15 12.37 12.40 12.36 12.39 272.4K
14:20 12.39 12.40 12.38 12.38 180.3K
14:25 12.39 12.43 12.39 12.43 212.5K
14:30 12.42 12.43 12.41 12.42 498.8K
14:35 12.41 12.42 12.40 12.42 278.4K
14:40 12.41 12.43 12.41 12.43 453.5K
14:45 12.44 12.44 12.41 12.42 467.6K
14:50 12.42 12.43 12.41 12.42 520.9K
14:55 12.42 12.43 12.42 12.43 275.0K
15:40 12.42 12.42 12.42 12.42 238.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available