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 13.02 13.04 12.95 12.97 1,819.0K
09:35 12.95 13.04 12.94 13.04 1,029.9K
09:40 13.04 13.09 13.03 13.03 1,364.2K
09:45 13.05 13.07 13.03 13.03 611.9K
09:50 13.03 13.04 13.00 13.00 725.9K
09:55 13.01 13.05 12.99 13.05 590.8K
10:00 13.05 13.08 12.99 12.99 735.5K
10:05 12.99 13.01 12.98 12.98 501.1K
10:10 12.99 12.99 12.96 12.98 413.4K
10:15 12.97 12.98 12.92 12.93 710.9K
10:20 12.92 12.95 12.91 12.95 348.0K
10:25 12.95 12.95 12.90 12.92 496.7K
10:30 12.91 12.92 12.87 12.91 570.4K
10:35 12.91 12.92 12.88 12.91 341.5K
10:40 12.91 12.92 12.89 12.92 432.3K
10:45 12.92 12.92 12.90 12.90 162.6K
10:50 12.89 12.90 12.87 12.89 526.0K
10:55 12.90 12.91 12.87 12.90 271.5K
11:00 12.90 12.90 12.85 12.86 453.1K
11:05 12.86 12.88 12.84 12.87 458.9K
11:10 12.88 12.90 12.87 12.90 161.4K
11:15 12.89 12.95 12.88 12.95 333.4K
11:20 12.95 12.96 12.93 12.96 230.7K
11:25 12.95 12.96 12.91 12.91 184.6K
13:00 12.90 12.91 12.88 12.89 243.4K
13:05 12.89 12.91 12.87 12.88 167.6K
13:10 12.89 12.90 12.88 12.89 178.6K
13:15 12.88 12.89 12.86 12.88 217.9K
13:20 12.88 12.89 12.87 12.89 172.6K
13:25 12.88 12.93 12.88 12.91 117.6K
13:30 12.92 12.93 12.91 12.92 201.1K
13:35 12.91 12.93 12.91 12.92 160.6K
13:40 12.93 12.93 12.90 12.91 453.1K
13:45 12.91 12.95 12.91 12.93 191.0K
13:50 12.94 12.94 12.91 12.92 233.3K
13:55 12.93 12.93 12.90 12.92 189.2K
14:00 12.91 12.92 12.88 12.90 430.2K
14:05 12.90 12.91 12.89 12.90 100.9K
14:10 12.90 12.90 12.87 12.90 236.3K
14:15 12.90 12.91 12.89 12.90 156.6K
14:20 12.91 12.93 12.90 12.93 249.5K
14:25 12.93 12.95 12.92 12.95 354.2K
14:30 12.95 12.96 12.93 12.95 421.1K
14:35 12.95 12.95 12.93 12.94 228.3K
14:40 12.93 12.94 12.91 12.93 306.6K
14:45 12.92 12.94 12.92 12.92 448.4K
14:50 12.92 12.95 12.92 12.94 497.2K
14:55 12.94 12.95 12.93 12.95 437.2K
15:40 12.95 12.95 12.95 12.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available