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 10.92 10.94 10.86 10.90 1,323.7K
09:35 10.92 10.98 10.91 10.95 1,227.1K
09:40 10.95 11.01 10.93 11.00 862.1K
09:45 11.02 11.02 10.97 10.99 887.3K
09:50 10.99 11.00 10.98 10.98 517.7K
09:55 10.98 11.04 10.98 11.03 992.3K
10:00 11.03 11.03 10.98 10.99 540.6K
10:05 10.98 10.98 10.94 10.95 606.9K
10:10 10.94 10.94 10.91 10.92 517.3K
10:15 10.93 10.97 10.92 10.97 308.3K
10:20 10.98 10.98 10.93 10.95 267.0K
10:25 10.94 10.95 10.92 10.93 171.4K
10:30 10.92 10.93 10.90 10.90 584.6K
10:35 10.91 10.91 10.90 10.91 303.7K
10:40 10.92 10.92 10.88 10.89 557.4K
10:45 10.89 10.91 10.88 10.89 381.3K
10:50 10.88 10.89 10.87 10.87 248.8K
10:55 10.87 10.90 10.87 10.90 189.8K
11:00 10.90 10.90 10.89 10.90 110.5K
11:05 10.90 10.90 10.87 10.88 327.1K
11:10 10.88 10.88 10.86 10.88 245.9K
11:15 10.88 10.88 10.87 10.87 135.5K
11:20 10.88 10.89 10.87 10.88 121.6K
11:25 10.86 10.87 10.86 10.86 574.9K
11:30 10.85 10.85 10.85 10.85 0.1K
13:00 10.86 10.87 10.84 10.85 584.4K
13:05 10.85 10.86 10.84 10.86 100.7K
13:10 10.85 10.86 10.83 10.84 349.2K
13:15 10.84 10.85 10.83 10.83 198.8K
13:20 10.84 10.86 10.84 10.86 215.4K
13:25 10.86 10.90 10.86 10.89 378.6K
13:30 10.90 10.90 10.88 10.88 233.5K
13:35 10.89 10.89 10.87 10.88 132.4K
13:40 10.88 10.88 10.86 10.87 173.6K
13:45 10.87 10.87 10.82 10.84 958.6K
13:50 10.84 10.86 10.83 10.85 200.6K
13:55 10.84 10.86 10.84 10.86 79.0K
14:00 10.86 10.86 10.84 10.84 177.7K
14:05 10.84 10.86 10.83 10.85 125.3K
14:10 10.85 10.87 10.84 10.86 175.2K
14:15 10.87 10.89 10.86 10.87 132.4K
14:20 10.87 10.88 10.86 10.87 219.2K
14:25 10.86 10.87 10.85 10.86 245.6K
14:30 10.86 10.86 10.84 10.85 222.4K
14:35 10.84 10.85 10.82 10.83 474.0K
14:40 10.83 10.84 10.82 10.84 147.5K
14:45 10.83 10.85 10.83 10.84 294.5K
14:50 10.84 10.85 10.83 10.84 395.5K
14:55 10.83 10.85 10.83 10.84 155.8K
15:40 10.84 10.84 10.84 10.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available