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 10.16 10.21 10.15 10.17 809.4K
09:35 10.17 10.20 10.16 10.19 447.7K
09:40 10.19 10.22 10.19 10.22 388.2K
09:45 10.22 10.27 10.22 10.26 559.7K
09:50 10.25 10.26 10.23 10.24 396.4K
09:55 10.24 10.25 10.22 10.24 391.0K
10:00 10.23 10.26 10.23 10.26 250.4K
10:05 10.26 10.26 10.24 10.25 228.9K
10:10 10.25 10.28 10.25 10.28 259.2K
10:15 10.28 10.29 10.26 10.27 231.7K
10:20 10.27 10.28 10.25 10.25 162.8K
10:25 10.25 10.27 10.25 10.26 55.2K
10:30 10.27 10.28 10.26 10.27 158.5K
10:35 10.27 10.28 10.26 10.28 169.8K
10:40 10.27 10.28 10.26 10.27 129.3K
10:45 10.26 10.28 10.24 10.27 198.7K
10:50 10.27 10.29 10.25 10.25 251.9K
10:55 10.25 10.26 10.23 10.26 258.5K
11:00 10.26 10.27 10.26 10.27 62.2K
11:05 10.26 10.29 10.26 10.28 408.7K
11:10 10.28 10.31 10.28 10.30 498.0K
11:15 10.30 10.31 10.29 10.31 200.9K
11:20 10.31 10.31 10.30 10.30 152.3K
11:25 10.30 10.32 10.29 10.31 172.9K
13:00 10.31 10.32 10.26 10.27 275.7K
13:05 10.28 10.30 10.27 10.29 137.7K
13:10 10.30 10.32 10.29 10.31 267.6K
13:15 10.31 10.32 10.29 10.30 196.4K
13:20 10.29 10.33 10.28 10.33 304.0K
13:25 10.33 10.33 10.31 10.33 147.2K
13:30 10.32 10.35 10.31 10.32 471.6K
13:35 10.31 10.32 10.30 10.31 129.3K
13:40 10.31 10.33 10.30 10.32 96.3K
13:45 10.30 10.33 10.30 10.31 119.7K
13:50 10.32 10.33 10.31 10.32 92.2K
13:55 10.32 10.33 10.31 10.31 120.8K
14:00 10.31 10.33 10.31 10.32 140.9K
14:05 10.32 10.33 10.32 10.32 299.9K
14:10 10.32 10.33 10.31 10.31 139.3K
14:15 10.31 10.33 10.31 10.32 129.7K
14:20 10.32 10.33 10.31 10.31 105.9K
14:25 10.31 10.32 10.30 10.31 120.2K
14:30 10.32 10.32 10.28 10.28 278.6K
14:35 10.29 10.30 10.28 10.29 219.9K
14:40 10.29 10.29 10.26 10.26 371.2K
14:45 10.27 10.27 10.24 10.25 548.8K
14:50 10.25 10.25 10.23 10.23 603.1K
14:55 10.24 10.24 10.21 10.22 394.1K
15:40 10.22 10.22 10.22 10.22 470.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available