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 10.60 10.65 10.59 10.62 769.5K
09:35 10.61 10.65 10.60 10.64 642.7K
09:40 10.64 10.68 10.64 10.68 440.2K
09:45 10.67 10.72 10.67 10.69 647.5K
09:50 10.70 10.73 10.69 10.70 409.2K
09:55 10.70 10.73 10.69 10.73 487.9K
10:00 10.73 10.73 10.68 10.70 529.5K
10:05 10.70 10.71 10.69 10.70 243.2K
10:10 10.69 10.73 10.69 10.71 362.4K
10:15 10.70 10.74 10.70 10.74 470.9K
10:20 10.73 10.74 10.72 10.73 209.1K
10:25 10.74 10.75 10.73 10.75 329.2K
10:30 10.74 10.76 10.73 10.74 400.2K
10:35 10.74 10.77 10.74 10.75 357.7K
10:40 10.75 10.75 10.72 10.72 209.9K
10:45 10.72 10.74 10.71 10.73 155.5K
10:50 10.74 10.77 10.73 10.77 333.4K
10:55 10.77 10.80 10.76 10.79 582.8K
11:00 10.79 10.82 10.79 10.79 616.6K
11:05 10.79 10.80 10.78 10.78 280.7K
11:10 10.79 10.80 10.78 10.78 323.1K
11:15 10.78 10.80 10.78 10.79 382.4K
11:20 10.79 10.80 10.78 10.78 134.2K
11:25 10.79 10.79 10.78 10.79 114.2K
11:30 10.79 10.79 10.79 10.79 2.1K
13:00 10.79 10.79 10.77 10.77 186.4K
13:05 10.77 10.77 10.75 10.76 132.7K
13:10 10.76 10.77 10.74 10.76 201.4K
13:15 10.75 10.76 10.74 10.75 156.3K
13:20 10.76 10.79 10.75 10.78 210.6K
13:25 10.78 10.79 10.75 10.77 324.2K
13:30 10.77 10.77 10.73 10.74 314.6K
13:35 10.75 10.76 10.74 10.76 121.9K
13:40 10.76 10.76 10.73 10.74 288.7K
13:45 10.74 10.76 10.74 10.75 332.7K
13:50 10.76 10.79 10.76 10.78 295.8K
13:55 10.77 10.78 10.77 10.78 67.8K
14:00 10.77 10.78 10.77 10.78 179.7K
14:05 10.77 10.79 10.77 10.78 228.1K
14:10 10.79 10.82 10.78 10.82 501.9K
14:15 10.81 10.82 10.80 10.81 311.4K
14:20 10.81 10.83 10.79 10.80 372.1K
14:25 10.79 10.81 10.79 10.81 205.0K
14:30 10.81 10.81 10.80 10.80 370.2K
14:35 10.80 10.80 10.79 10.79 464.9K
14:40 10.80 10.81 10.79 10.80 190.4K
14:45 10.81 10.81 10.79 10.80 282.8K
14:50 10.79 10.80 10.78 10.79 472.2K
14:55 10.80 10.80 10.78 10.80 156.3K
15:40 10.80 10.80 10.80 10.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available