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 12.44 12.51 12.34 12.35 2,040.2K
09:35 12.34 12.48 12.33 12.48 1,139.1K
09:40 12.47 12.50 12.45 12.47 416.0K
09:45 12.50 12.52 12.45 12.45 431.7K
09:50 12.46 12.46 12.39 12.39 624.2K
09:55 12.40 12.42 12.37 12.41 457.1K
10:00 12.40 12.46 12.40 12.46 258.3K
10:05 12.45 12.47 12.42 12.44 413.8K
10:10 12.45 12.47 12.44 12.44 210.6K
10:15 12.43 12.45 12.39 12.40 353.0K
10:20 12.40 12.40 12.38 12.38 296.0K
10:25 12.38 12.39 12.35 12.36 853.5K
10:30 12.35 12.35 12.32 12.33 925.4K
10:35 12.33 12.35 12.32 12.35 667.6K
10:40 12.35 12.35 12.32 12.34 498.5K
10:45 12.34 12.37 12.34 12.34 437.0K
10:50 12.34 12.35 12.30 12.31 492.6K
10:55 12.31 12.31 12.29 12.30 567.4K
11:00 12.30 12.30 12.28 12.30 525.7K
11:05 12.30 12.32 12.28 12.32 375.2K
11:10 12.32 12.34 12.31 12.33 120.1K
11:15 12.33 12.33 12.27 12.27 454.6K
11:20 12.27 12.27 12.24 12.24 526.0K
11:25 12.25 12.25 12.23 12.23 412.2K
11:30 12.23 12.23 12.23 12.23 0.5K
13:00 12.22 12.23 12.20 12.22 809.1K
13:05 12.22 12.22 12.18 12.20 426.4K
13:10 12.21 12.22 12.20 12.22 226.1K
13:15 12.22 12.23 12.21 12.23 178.4K
13:20 12.23 12.26 12.22 12.22 355.4K
13:25 12.22 12.22 12.19 12.21 417.1K
13:30 12.21 12.21 12.19 12.20 426.6K
13:35 12.21 12.21 12.18 12.18 305.0K
13:40 12.18 12.18 12.15 12.16 503.0K
13:45 12.17 12.19 12.14 12.15 453.0K
13:50 12.15 12.18 12.14 12.17 455.8K
13:55 12.16 12.18 12.15 12.17 197.7K
14:00 12.16 12.17 12.13 12.15 398.4K
14:05 12.15 12.19 12.15 12.18 331.2K
14:10 12.18 12.18 12.14 12.16 421.2K
14:15 12.16 12.17 12.13 12.17 311.5K
14:20 12.17 12.22 12.17 12.21 390.1K
14:25 12.21 12.22 12.18 12.20 231.1K
14:30 12.21 12.24 12.20 12.22 317.8K
14:35 12.23 12.27 12.21 12.23 348.7K
14:40 12.23 12.24 12.19 12.22 407.5K
14:45 12.21 12.22 12.16 12.17 491.6K
14:50 12.17 12.18 12.17 12.17 374.2K
14:55 12.17 12.17 12.16 12.17 407.2K
15:40 12.17 12.17 12.17 12.17 241.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available