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 11.64 11.67 11.53 11.60 1,275.2K
09:35 11.62 11.71 11.62 11.66 408.2K
09:40 11.70 11.71 11.65 11.68 343.7K
09:45 11.69 11.70 11.63 11.70 459.7K
09:50 11.69 11.71 11.66 11.69 240.3K
09:55 11.70 11.77 11.67 11.76 376.7K
10:00 11.76 11.77 11.73 11.74 436.1K
10:05 11.73 11.74 11.70 11.72 187.4K
10:10 11.72 11.72 11.67 11.68 209.0K
10:15 11.68 11.68 11.63 11.64 278.9K
10:20 11.64 11.66 11.61 11.61 370.5K
10:25 11.62 11.62 11.58 11.59 381.8K
10:30 11.59 11.61 11.58 11.59 245.0K
10:35 11.59 11.61 11.56 11.57 338.4K
10:40 11.57 11.58 11.55 11.57 348.0K
10:45 11.57 11.58 11.56 11.57 105.7K
10:50 11.58 11.59 11.56 11.56 183.9K
10:55 11.55 11.60 11.55 11.57 131.3K
11:00 11.57 11.60 11.56 11.58 194.3K
11:05 11.58 11.59 11.56 11.59 143.5K
11:10 11.58 11.60 11.56 11.59 151.0K
11:15 11.59 11.61 11.58 11.60 192.6K
11:20 11.60 11.61 11.54 11.55 289.3K
11:25 11.54 11.57 11.53 11.55 208.9K
11:30 11.55 11.55 11.55 11.55 1.2K
13:00 11.55 11.60 11.54 11.60 240.4K
13:05 11.60 11.61 11.56 11.61 304.0K
13:10 11.60 11.63 11.58 11.63 274.4K
13:15 11.63 11.63 11.58 11.58 155.4K
13:20 11.59 11.60 11.58 11.59 69.2K
13:25 11.59 11.60 11.57 11.58 70.6K
13:30 11.59 11.61 11.57 11.59 72.1K
13:35 11.59 11.60 11.58 11.60 54.9K
13:40 11.60 11.60 11.56 11.56 70.2K
13:45 11.57 11.57 11.55 11.55 75.2K
13:50 11.55 11.55 11.54 11.55 98.3K
13:55 11.55 11.55 11.53 11.55 152.6K
14:00 11.54 11.55 11.51 11.54 368.2K
14:05 11.54 11.63 11.54 11.62 267.5K
14:10 11.62 11.67 11.62 11.66 277.1K
14:15 11.67 11.74 11.66 11.70 501.5K
14:20 11.70 11.74 11.68 11.71 337.2K
14:25 11.71 11.73 11.67 11.67 159.0K
14:30 11.69 11.70 11.66 11.68 182.7K
14:35 11.68 11.70 11.67 11.67 133.2K
14:40 11.67 11.69 11.65 11.69 198.3K
14:45 11.69 11.69 11.66 11.66 171.9K
14:50 11.66 11.67 11.64 11.66 361.6K
14:55 11.67 11.67 11.64 11.66 147.6K
15:40 11.64 11.64 11.64 11.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available