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 12.86 12.87 12.75 12.75 2,155.7K
09:35 12.74 12.75 12.66 12.72 2,050.4K
09:40 12.71 12.72 12.65 12.66 1,709.0K
09:45 12.66 12.66 12.57 12.59 1,710.5K
09:50 12.59 12.64 12.58 12.61 1,163.3K
09:55 12.61 12.61 12.51 12.52 1,296.8K
10:00 12.53 12.55 12.50 12.54 879.4K
10:05 12.55 12.60 12.55 12.60 636.6K
10:10 12.60 12.62 12.58 12.61 388.1K
10:15 12.60 12.63 12.52 12.54 746.6K
10:20 12.53 12.55 12.51 12.54 777.3K
10:25 12.53 12.54 12.51 12.51 518.9K
10:30 12.52 12.52 12.45 12.46 1,343.0K
10:35 12.47 12.48 12.41 12.46 870.1K
10:40 12.44 12.50 12.44 12.46 361.7K
10:45 12.46 12.47 12.44 12.47 378.9K
10:50 12.46 12.48 12.45 12.46 278.0K
10:55 12.45 12.50 12.44 12.50 412.6K
11:00 12.48 12.49 12.39 12.39 1,139.7K
11:05 12.39 12.40 12.38 12.39 599.5K
11:10 12.39 12.39 12.35 12.35 664.5K
11:15 12.35 12.38 12.35 12.35 447.8K
11:20 12.36 12.36 12.34 12.36 436.7K
11:25 12.36 12.36 12.30 12.32 800.5K
11:30 12.31 12.31 12.31 12.31 0.2K
13:00 12.31 12.33 12.28 12.31 692.7K
13:05 12.31 12.34 12.30 12.34 463.6K
13:10 12.34 12.37 12.31 12.36 422.3K
13:15 12.36 12.37 12.33 12.35 271.9K
13:20 12.34 12.37 12.32 12.35 343.4K
13:25 12.36 12.37 12.33 12.37 266.0K
13:30 12.36 12.36 12.32 12.32 257.1K
13:35 12.32 12.33 12.31 12.32 395.5K
13:40 12.32 12.35 12.31 12.34 310.5K
13:45 12.34 12.37 12.31 12.37 408.7K
13:50 12.36 12.37 12.33 12.33 392.2K
13:55 12.33 12.34 12.32 12.33 178.5K
14:00 12.32 12.33 12.29 12.30 545.0K
14:05 12.30 12.31 12.29 12.30 275.0K
14:10 12.29 12.35 12.29 12.34 274.1K
14:15 12.34 12.41 12.34 12.37 529.7K
14:20 12.37 12.39 12.34 12.34 322.5K
14:25 12.34 12.43 12.34 12.43 314.7K
14:30 12.42 12.46 12.41 12.46 445.2K
14:35 12.46 12.46 12.42 12.43 321.8K
14:40 12.43 12.45 12.40 12.45 388.4K
14:45 12.44 12.45 12.40 12.40 480.0K
14:50 12.40 12.43 12.39 12.42 499.3K
14:55 12.41 12.42 12.41 12.41 205.7K
15:40 12.42 12.42 12.42 12.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available