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 10.52 10.60 10.49 10.58 1,202.6K
09:35 10.59 10.62 10.57 10.60 740.8K
09:40 10.61 10.62 10.58 10.59 354.1K
09:45 10.59 10.61 10.58 10.58 237.8K
09:50 10.60 10.62 10.58 10.61 213.1K
09:55 10.61 10.62 10.60 10.60 272.9K
10:00 10.61 10.61 10.57 10.58 246.4K
10:05 10.60 10.62 10.58 10.61 108.1K
10:10 10.61 10.61 10.57 10.57 119.5K
10:15 10.57 10.58 10.56 10.56 98.3K
10:20 10.56 10.56 10.52 10.54 276.3K
10:25 10.54 10.56 10.52 10.55 130.5K
10:30 10.55 10.57 10.54 10.57 338.9K
10:35 10.57 10.58 10.55 10.55 148.5K
10:40 10.56 10.71 10.55 10.70 1,403.7K
10:45 10.68 10.72 10.62 10.64 551.9K
10:50 10.64 10.65 10.63 10.63 97.8K
10:55 10.64 10.65 10.63 10.65 134.9K
11:00 10.64 10.67 10.62 10.62 206.8K
11:05 10.63 10.63 10.61 10.63 105.2K
11:10 10.64 10.64 10.62 10.63 73.1K
11:15 10.63 10.63 10.61 10.62 97.4K
11:20 10.61 10.62 10.60 10.61 101.1K
11:25 10.61 10.63 10.61 10.63 39.2K
11:30 10.62 10.62 10.62 10.62 5.1K
13:00 10.63 10.65 10.60 10.61 225.0K
13:05 10.61 10.61 10.60 10.60 146.6K
13:10 10.60 10.62 10.60 10.62 61.7K
13:15 10.62 10.64 10.62 10.63 145.3K
13:20 10.62 10.62 10.60 10.61 71.9K
13:25 10.61 10.61 10.60 10.60 136.2K
13:30 10.60 10.60 10.58 10.58 120.4K
13:35 10.59 10.60 10.58 10.59 165.0K
13:40 10.60 10.60 10.57 10.57 176.0K
13:45 10.57 10.57 10.56 10.57 79.2K
13:50 10.57 10.57 10.56 10.56 78.5K
13:55 10.57 10.57 10.55 10.56 204.6K
14:00 10.55 10.55 10.53 10.55 158.9K
14:05 10.55 10.56 10.54 10.56 121.7K
14:10 10.55 10.56 10.53 10.53 191.6K
14:15 10.54 10.56 10.53 10.56 78.0K
14:20 10.55 10.57 10.55 10.56 108.3K
14:25 10.56 10.57 10.55 10.55 55.4K
14:30 10.56 10.56 10.54 10.54 143.0K
14:35 10.54 10.55 10.53 10.54 117.6K
14:40 10.54 10.55 10.53 10.54 174.2K
14:45 10.53 10.54 10.52 10.54 185.2K
14:50 10.53 10.54 10.52 10.52 317.3K
14:55 10.53 10.53 10.51 10.52 271.8K
15:40 10.52 10.52 10.52 10.52 139.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available