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 12.90 12.78 12.80 1,832.4K
09:35 12.79 12.81 12.75 12.80 1,236.8K
09:40 12.80 12.85 12.79 12.83 1,038.9K
09:45 12.83 12.84 12.78 12.78 739.5K
09:50 12.79 12.81 12.74 12.75 950.0K
09:55 12.74 12.77 12.72 12.72 856.8K
10:00 12.73 12.73 12.71 12.73 791.3K
10:05 12.73 12.76 12.72 12.75 419.4K
10:10 12.74 12.75 12.69 12.69 756.2K
10:15 12.70 12.72 12.69 12.71 350.7K
10:20 12.71 12.73 12.69 12.71 544.5K
10:25 12.70 12.74 12.70 12.72 286.1K
10:30 12.72 12.73 12.71 12.71 235.6K
10:35 12.71 12.73 12.70 12.73 303.1K
10:40 12.73 12.73 12.72 12.73 216.1K
10:45 12.73 12.78 12.73 12.78 425.2K
10:50 12.76 12.79 12.75 12.76 155.2K
10:55 12.77 12.77 12.74 12.76 193.7K
11:00 12.76 12.77 12.75 12.75 224.1K
11:05 12.76 12.77 12.75 12.76 200.4K
11:10 12.77 12.78 12.76 12.78 149.3K
11:15 12.77 12.78 12.75 12.77 151.0K
11:20 12.76 12.76 12.73 12.73 234.8K
11:25 12.73 12.75 12.72 12.73 165.5K
11:30 12.73 12.73 12.73 12.73 0.1K
13:00 12.74 12.74 12.70 12.72 357.9K
13:05 12.71 12.72 12.70 12.71 235.7K
13:10 12.72 12.77 12.71 12.75 210.8K
13:15 12.75 12.78 12.74 12.75 343.1K
13:20 12.74 12.75 12.72 12.73 212.3K
13:25 12.73 12.73 12.71 12.72 211.1K
13:30 12.73 12.73 12.71 12.71 226.7K
13:35 12.72 12.72 12.65 12.68 1,078.1K
13:40 12.69 12.69 12.66 12.68 212.2K
13:45 12.68 12.68 12.65 12.67 313.9K
13:50 12.66 12.67 12.64 12.65 423.1K
13:55 12.65 12.67 12.62 12.65 545.4K
14:00 12.65 12.67 12.64 12.66 213.5K
14:05 12.67 12.67 12.65 12.65 201.7K
14:10 12.65 12.66 12.63 12.63 263.8K
14:15 12.64 12.65 12.63 12.65 223.4K
14:20 12.65 12.67 12.65 12.65 212.8K
14:25 12.66 12.67 12.65 12.66 204.0K
14:30 12.66 12.67 12.62 12.63 483.0K
14:35 12.62 12.64 12.62 12.64 275.4K
14:40 12.63 12.64 12.61 12.64 609.4K
14:45 12.63 12.68 12.63 12.68 374.3K
14:50 12.68 12.70 12.67 12.70 526.3K
14:55 12.69 12.70 12.69 12.70 179.0K
15:40 12.70 12.70 12.70 12.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available