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 10.86 10.90 10.82 10.83 1,053.1K
09:35 10.82 10.90 10.82 10.83 560.4K
09:40 10.84 10.87 10.84 10.86 504.3K
09:45 10.85 10.86 10.81 10.81 642.3K
09:50 10.81 10.85 10.81 10.84 377.6K
09:55 10.84 10.85 10.83 10.84 334.0K
10:00 10.84 10.86 10.84 10.86 169.3K
10:05 10.85 10.86 10.82 10.83 345.6K
10:10 10.83 10.85 10.83 10.85 181.4K
10:15 10.85 10.88 10.84 10.85 467.9K
10:20 10.86 10.87 10.85 10.87 132.9K
10:25 10.87 10.90 10.86 10.89 240.5K
10:30 10.89 10.89 10.87 10.89 286.6K
10:35 10.90 10.90 10.87 10.87 155.1K
10:40 10.87 10.88 10.87 10.87 242.0K
10:45 10.87 10.88 10.87 10.87 116.4K
10:50 10.88 10.88 10.86 10.87 106.6K
10:55 10.86 10.86 10.82 10.82 317.6K
11:00 10.82 10.83 10.80 10.81 566.2K
11:05 10.81 10.84 10.81 10.83 194.2K
11:10 10.83 10.83 10.80 10.82 306.2K
11:15 10.81 10.82 10.80 10.80 269.4K
11:20 10.80 10.82 10.79 10.81 177.7K
11:25 10.81 10.83 10.80 10.81 134.6K
11:30 10.82 10.82 10.82 10.82 0.1K
13:00 10.82 10.92 10.81 10.89 643.5K
13:05 10.89 10.89 10.86 10.86 94.3K
13:10 10.86 10.87 10.85 10.86 93.1K
13:15 10.86 10.88 10.85 10.85 211.5K
13:20 10.85 10.87 10.85 10.87 132.2K
13:25 10.87 10.87 10.86 10.86 86.7K
13:30 10.87 10.87 10.85 10.86 127.3K
13:35 10.85 10.86 10.84 10.84 84.6K
13:40 10.84 10.87 10.84 10.86 138.1K
13:45 10.86 10.86 10.84 10.85 83.5K
13:50 10.85 10.85 10.84 10.84 87.7K
13:55 10.84 10.85 10.84 10.84 120.1K
14:00 10.84 10.85 10.83 10.83 127.1K
14:05 10.83 10.84 10.82 10.83 298.7K
14:10 10.82 10.83 10.81 10.83 317.8K
14:15 10.83 10.85 10.81 10.85 206.0K
14:20 10.85 10.85 10.82 10.83 106.3K
14:25 10.82 10.83 10.81 10.83 258.0K
14:30 10.81 10.83 10.81 10.81 102.6K
14:35 10.82 10.82 10.79 10.79 568.5K
14:40 10.78 10.80 10.77 10.78 626.4K
14:45 10.78 10.81 10.78 10.81 226.5K
14:50 10.80 10.83 10.80 10.81 324.8K
14:55 10.82 10.82 10.81 10.81 116.8K
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