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 12.41 12.46 12.35 12.41 1,025.2K
09:35 12.43 12.46 12.33 12.33 981.4K
09:40 12.32 12.37 12.32 12.36 839.1K
09:45 12.35 12.36 12.27 12.28 1,237.8K
09:50 12.28 12.35 12.26 12.34 818.6K
09:55 12.35 12.46 12.34 12.43 764.8K
10:00 12.43 12.46 12.39 12.39 343.1K
10:05 12.38 12.42 12.38 12.42 331.4K
10:10 12.42 12.46 12.42 12.45 331.6K
10:15 12.46 12.55 12.46 12.53 855.5K
10:20 12.53 12.64 12.53 12.60 1,273.7K
10:25 12.60 12.72 12.59 12.66 1,950.9K
10:30 12.65 12.71 12.65 12.69 843.6K
10:35 12.69 12.70 12.67 12.68 540.7K
10:40 12.68 12.69 12.64 12.64 393.5K
10:45 12.64 12.64 12.58 12.61 497.8K
10:50 12.60 12.61 12.58 12.59 304.4K
10:55 12.59 12.61 12.58 12.61 245.3K
11:00 12.62 12.65 12.62 12.65 283.2K
11:05 12.64 12.70 12.64 12.67 603.6K
11:10 12.66 12.72 12.66 12.70 908.6K
11:15 12.70 12.71 12.68 12.69 340.4K
11:20 12.68 12.69 12.65 12.65 343.6K
11:25 12.65 12.73 12.64 12.72 882.1K
11:30 12.73 12.73 12.73 12.73 0.1K
13:00 12.72 12.74 12.69 12.73 856.3K
13:05 12.72 12.73 12.68 12.69 344.7K
13:10 12.69 12.77 12.68 12.76 1,124.6K
13:15 12.76 12.78 12.74 12.76 582.1K
13:20 12.76 12.76 12.70 12.70 315.0K
13:25 12.71 12.75 12.70 12.74 393.9K
13:30 12.73 12.78 12.73 12.77 847.9K
13:35 12.78 12.85 12.77 12.78 1,496.6K
13:40 12.78 12.84 12.77 12.79 717.9K
13:45 12.79 12.82 12.79 12.81 370.5K
13:50 12.82 12.84 12.81 12.82 560.7K
13:55 12.82 12.84 12.80 12.83 403.2K
14:00 12.83 12.85 12.82 12.84 611.6K
14:05 12.84 12.84 12.81 12.82 549.5K
14:10 12.81 12.82 12.76 12.81 613.6K
14:15 12.80 12.83 12.78 12.83 685.4K
14:20 12.83 12.84 12.81 12.82 453.7K
14:25 12.81 12.84 12.81 12.82 492.3K
14:30 12.82 12.83 12.81 12.82 467.9K
14:35 12.82 12.82 12.79 12.80 482.0K
14:40 12.79 12.81 12.79 12.80 470.8K
14:45 12.81 12.81 12.80 12.81 730.1K
14:50 12.80 12.83 12.79 12.83 1,447.5K
14:55 12.82 12.84 12.82 12.84 589.8K
15:40 12.84 12.84 12.84 12.84 433.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available