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 12.86 12.71 12.80 1,891.7K
09:35 12.81 12.82 12.74 12.78 1,017.9K
09:40 12.79 12.85 12.77 12.81 681.9K
09:45 12.81 12.85 12.78 12.85 853.2K
09:50 12.84 12.89 12.83 12.89 840.8K
09:55 12.89 12.90 12.83 12.87 793.7K
10:00 12.87 12.88 12.81 12.81 578.1K
10:05 12.82 12.86 12.81 12.86 504.8K
10:10 12.86 12.87 12.83 12.85 469.1K
10:15 12.84 12.91 12.84 12.91 675.0K
10:20 12.91 12.91 12.88 12.89 406.8K
10:25 12.89 12.89 12.87 12.88 366.2K
10:30 12.89 12.89 12.86 12.88 370.6K
10:35 12.88 12.89 12.84 12.85 668.1K
10:40 12.85 12.89 12.84 12.88 205.3K
10:45 12.88 12.89 12.86 12.89 310.5K
10:50 12.92 12.94 12.86 12.87 831.5K
10:55 12.86 12.89 12.85 12.87 295.6K
11:00 12.87 12.89 12.87 12.88 187.6K
11:05 12.89 12.89 12.86 12.88 225.2K
11:10 12.88 12.88 12.84 12.84 412.1K
11:15 12.84 12.84 12.80 12.81 572.1K
11:20 12.82 12.87 12.82 12.85 335.6K
11:25 12.86 12.91 12.85 12.91 257.4K
11:30 12.91 12.91 12.91 12.91 0.6K
13:00 12.91 12.91 12.84 12.84 645.5K
13:05 12.84 12.87 12.83 12.86 289.7K
13:10 12.86 12.88 12.85 12.85 327.9K
13:15 12.85 12.86 12.84 12.85 316.4K
13:20 12.86 12.86 12.82 12.86 401.5K
13:25 12.85 12.92 12.85 12.90 917.6K
13:30 12.90 12.93 12.88 12.89 425.9K
13:35 12.90 12.92 12.89 12.90 351.6K
13:40 12.91 12.92 12.89 12.89 271.6K
13:45 12.89 12.94 12.89 12.92 744.0K
13:50 12.92 12.94 12.90 12.91 396.8K
13:55 12.92 12.93 12.91 12.91 294.6K
14:00 12.91 12.98 12.90 12.96 1,276.4K
14:05 12.96 12.99 12.94 12.99 954.9K
14:10 12.99 12.99 12.97 12.98 468.9K
14:15 12.97 12.98 12.95 12.96 372.4K
14:20 12.96 12.97 12.94 12.95 223.9K
14:25 12.95 12.96 12.93 12.96 352.2K
14:30 12.95 12.97 12.94 12.96 330.8K
14:35 12.95 12.96 12.93 12.95 298.5K
14:40 12.94 12.97 12.93 12.95 612.5K
14:45 12.95 12.97 12.94 12.96 484.7K
14:50 12.96 12.97 12.94 12.94 755.2K
14:55 12.94 12.96 12.94 12.96 501.7K
15:40 12.96 12.96 12.96 12.96 379.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available