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 10.79 10.89 10.74 10.80 1,500.4K
09:35 10.79 10.85 10.79 10.82 529.1K
09:40 10.82 10.84 10.75 10.83 835.0K
09:45 10.84 10.85 10.82 10.82 385.1K
09:50 10.82 10.82 10.76 10.77 514.7K
09:55 10.76 10.77 10.73 10.73 505.4K
10:00 10.73 10.73 10.71 10.72 550.5K
10:05 10.73 10.74 10.68 10.69 717.5K
10:10 10.69 10.71 10.68 10.70 363.7K
10:15 10.69 10.70 10.68 10.69 377.7K
10:20 10.69 10.76 10.68 10.73 678.8K
10:25 10.73 10.74 10.72 10.74 159.7K
10:30 10.74 10.75 10.72 10.74 227.3K
10:35 10.73 10.74 10.70 10.71 198.4K
10:40 10.71 10.72 10.70 10.70 160.8K
10:45 10.70 10.71 10.68 10.70 239.5K
10:50 10.70 10.71 10.69 10.71 192.8K
10:55 10.71 10.73 10.70 10.71 75.1K
11:00 10.71 10.71 10.69 10.70 100.5K
11:05 10.70 10.72 10.70 10.72 126.0K
11:10 10.74 10.75 10.73 10.73 88.7K
11:15 10.73 10.74 10.72 10.72 101.0K
11:20 10.72 10.80 10.72 10.79 348.2K
11:25 10.78 10.80 10.76 10.78 110.0K
13:00 10.77 10.77 10.74 10.77 111.7K
13:05 10.77 10.80 10.75 10.75 213.5K
13:10 10.75 10.76 10.74 10.75 102.2K
13:15 10.76 10.76 10.75 10.76 58.7K
13:20 10.75 10.77 10.74 10.77 67.5K
13:25 10.76 10.78 10.75 10.78 162.3K
13:30 10.77 10.78 10.77 10.78 88.6K
13:35 10.77 10.77 10.75 10.76 159.1K
13:40 10.76 10.77 10.75 10.76 70.5K
13:45 10.75 10.76 10.74 10.76 126.5K
13:50 10.76 10.83 10.75 10.81 565.6K
13:55 10.82 10.82 10.78 10.79 112.5K
14:00 10.80 10.80 10.77 10.78 210.3K
14:05 10.78 10.78 10.76 10.77 111.6K
14:10 10.78 10.78 10.77 10.78 113.5K
14:15 10.77 10.78 10.75 10.76 168.3K
14:20 10.77 10.77 10.76 10.76 115.7K
14:25 10.77 10.79 10.75 10.76 264.7K
14:30 10.77 10.78 10.76 10.76 129.9K
14:35 10.77 10.79 10.75 10.78 235.8K
14:40 10.78 10.79 10.76 10.76 209.5K
14:45 10.77 10.77 10.74 10.75 374.9K
14:50 10.76 10.76 10.74 10.75 297.1K
14:55 10.75 10.77 10.75 10.77 217.9K
15:40 10.77 10.77 10.77 10.77 216.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available