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 9.35 9.64 9.35 9.60 5,068.0K
09:35 9.61 9.73 9.58 9.60 2,923.8K
09:40 9.60 9.60 9.46 9.48 1,199.5K
09:45 9.48 9.50 9.38 9.38 1,532.5K
09:50 9.40 9.40 9.25 9.33 1,395.1K
09:55 9.33 9.38 9.28 9.38 1,249.3K
10:00 9.38 9.40 9.31 9.32 593.6K
10:05 9.32 9.41 9.29 9.39 668.1K
10:10 9.39 9.46 9.39 9.43 511.7K
10:15 9.45 9.45 9.40 9.40 358.1K
10:20 9.40 9.41 9.32 9.32 355.2K
10:25 9.34 9.37 9.33 9.35 435.4K
10:30 9.36 9.42 9.33 9.39 353.5K
10:35 9.40 9.42 9.36 9.37 132.2K
10:40 9.37 9.38 9.33 9.35 365.4K
10:45 9.33 9.35 9.31 9.34 649.1K
10:50 9.34 9.35 9.31 9.34 511.9K
10:55 9.32 9.34 9.29 9.31 324.3K
11:00 9.28 9.36 9.28 9.31 328.4K
11:05 9.30 9.33 9.25 9.25 359.9K
11:10 9.25 9.30 9.25 9.29 245.2K
11:15 9.29 9.35 9.27 9.32 151.2K
11:20 9.32 9.32 9.30 9.30 82.4K
11:25 9.30 9.34 9.29 9.34 140.9K
13:00 9.35 9.36 9.27 9.28 470.6K
13:05 9.26 9.31 9.26 9.27 511.5K
13:10 9.27 9.28 9.22 9.22 339.2K
13:15 9.24 9.24 9.20 9.22 546.2K
13:20 9.22 9.24 9.20 9.22 269.5K
13:25 9.22 9.22 9.15 9.17 432.5K
13:30 9.17 9.22 9.16 9.16 443.8K
13:35 9.16 9.24 9.16 9.22 494.3K
13:40 9.22 9.23 9.14 9.15 340.2K
13:45 9.15 9.15 9.09 9.11 1,013.3K
13:50 9.12 9.13 9.10 9.11 355.5K
13:55 9.12 9.18 9.10 9.18 485.7K
14:00 9.18 9.26 9.15 9.24 565.6K
14:05 9.25 9.25 9.18 9.18 382.2K
14:10 9.19 9.21 9.17 9.18 160.7K
14:15 9.18 9.18 9.14 9.14 194.4K
14:20 9.14 9.18 9.13 9.18 158.7K
14:25 9.19 9.22 9.16 9.20 231.5K
14:30 9.19 9.22 9.17 9.22 216.3K
14:35 9.22 9.27 9.22 9.27 394.0K
14:40 9.26 9.35 9.26 9.32 541.9K
14:45 9.32 9.40 9.31 9.39 618.8K
14:50 9.39 9.40 9.37 9.38 555.9K
14:55 9.38 9.39 9.38 9.38 219.9K
15:40 9.37 9.37 9.37 9.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available