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 12.70 12.73 12.61 12.63 831.9K
09:35 12.64 12.76 12.63 12.75 655.5K
09:40 12.75 12.75 12.70 12.71 494.1K
09:45 12.71 12.71 12.66 12.67 540.5K
09:50 12.67 12.70 12.66 12.69 277.7K
09:55 12.70 12.72 12.68 12.69 464.9K
10:00 12.69 12.72 12.68 12.72 177.7K
10:05 12.72 12.76 12.72 12.74 519.8K
10:10 12.74 12.76 12.72 12.73 319.3K
10:15 12.73 12.74 12.72 12.73 145.3K
10:20 12.73 12.74 12.69 12.70 230.3K
10:25 12.70 12.70 12.68 12.69 214.6K
10:30 12.69 12.69 12.67 12.68 233.9K
10:35 12.67 12.69 12.65 12.69 356.3K
10:40 12.70 12.74 12.70 12.72 228.8K
10:45 12.72 12.72 12.70 12.70 197.1K
10:50 12.71 12.72 12.67 12.69 187.3K
10:55 12.69 12.71 12.68 12.71 179.0K
11:00 12.70 12.72 12.69 12.70 246.0K
11:05 12.70 12.70 12.64 12.66 580.3K
11:10 12.66 12.71 12.66 12.69 147.2K
11:15 12.69 12.73 12.69 12.72 222.5K
11:20 12.70 12.70 12.65 12.66 566.9K
11:25 12.67 12.71 12.67 12.71 181.5K
11:30 12.70 12.70 12.70 12.70 2.5K
13:00 12.71 12.71 12.64 12.65 616.6K
13:05 12.66 12.66 12.63 12.64 501.7K
13:10 12.64 12.66 12.63 12.66 427.3K
13:15 12.65 12.66 12.64 12.65 355.0K
13:20 12.64 12.65 12.63 12.63 485.8K
13:25 12.64 12.64 12.61 12.62 423.4K
13:30 12.62 12.63 12.61 12.62 239.6K
13:35 12.61 12.62 12.58 12.59 813.1K
13:40 12.58 12.60 12.57 12.60 519.2K
13:45 12.60 12.60 12.58 12.59 292.5K
13:50 12.59 12.62 12.58 12.62 684.7K
13:55 12.61 12.62 12.59 12.60 127.1K
14:00 12.60 12.60 12.55 12.59 586.6K
14:05 12.58 12.60 12.56 12.58 241.5K
14:10 12.59 12.60 12.58 12.60 169.9K
14:15 12.60 12.61 12.58 12.58 257.7K
14:20 12.58 12.62 12.58 12.59 254.7K
14:25 12.59 12.60 12.58 12.59 252.2K
14:30 12.59 12.64 12.59 12.59 347.1K
14:35 12.59 12.61 12.56 12.56 454.4K
14:40 12.56 12.57 12.54 12.56 620.0K
14:45 12.56 12.57 12.54 12.54 426.6K
14:50 12.55 12.56 12.53 12.54 604.4K
14:55 12.53 12.55 12.53 12.54 253.9K
15:40 12.54 12.54 12.54 12.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available