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 10.25 10.38 10.25 10.38 1,564.6K
09:35 10.38 10.41 10.36 10.40 1,459.6K
09:40 10.41 10.43 10.40 10.42 759.0K
09:45 10.42 10.43 10.39 10.42 657.4K
09:50 10.41 10.42 10.39 10.39 537.5K
09:55 10.39 10.42 10.39 10.41 772.8K
10:00 10.41 10.47 10.41 10.45 1,086.2K
10:05 10.45 10.46 10.44 10.44 406.7K
10:10 10.45 10.49 10.45 10.49 792.0K
10:15 10.49 10.50 10.48 10.49 843.7K
10:20 10.49 10.50 10.46 10.47 362.7K
10:25 10.47 10.48 10.46 10.47 326.9K
10:30 10.47 10.48 10.47 10.48 250.3K
10:35 10.48 10.49 10.47 10.49 131.2K
10:40 10.48 10.49 10.44 10.45 393.1K
10:45 10.46 10.46 10.44 10.45 132.9K
10:50 10.45 10.45 10.44 10.44 193.3K
10:55 10.44 10.45 10.42 10.43 171.9K
11:00 10.44 10.44 10.42 10.43 209.7K
11:05 10.43 10.45 10.43 10.45 130.1K
11:10 10.44 10.45 10.44 10.45 87.1K
11:15 10.45 10.46 10.44 10.45 188.1K
11:20 10.45 10.45 10.44 10.45 87.1K
11:25 10.45 10.47 10.45 10.47 201.3K
11:30 10.46 10.46 10.46 10.46 0.5K
13:00 10.46 10.48 10.45 10.48 208.1K
13:05 10.47 10.50 10.46 10.49 502.6K
13:10 10.50 10.57 10.50 10.55 2,246.0K
13:15 10.55 10.55 10.51 10.53 391.9K
13:20 10.53 10.53 10.48 10.49 199.4K
13:25 10.49 10.50 10.48 10.49 128.0K
13:30 10.49 10.50 10.48 10.49 210.8K
13:35 10.48 10.50 10.48 10.49 130.2K
13:40 10.50 10.50 10.48 10.48 242.5K
13:45 10.48 10.50 10.48 10.50 127.9K
13:50 10.50 10.51 10.49 10.50 260.4K
13:55 10.49 10.50 10.49 10.50 154.5K
14:00 10.49 10.50 10.48 10.48 179.2K
14:05 10.49 10.50 10.48 10.50 255.5K
14:10 10.49 10.51 10.49 10.50 200.8K
14:15 10.50 10.51 10.50 10.50 82.6K
14:20 10.51 10.52 10.50 10.51 263.7K
14:25 10.50 10.52 10.50 10.51 241.0K
14:30 10.51 10.52 10.50 10.52 311.9K
14:35 10.52 10.53 10.51 10.53 462.6K
14:40 10.53 10.54 10.52 10.54 405.3K
14:45 10.54 10.55 10.53 10.54 480.9K
14:50 10.54 10.55 10.53 10.54 429.8K
14:55 10.53 10.54 10.53 10.53 309.4K
15:40 10.53 10.53 10.53 10.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available