Shenzhen Microgate Tech

300319
🏛️ china →
12.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.30 11.42 11.20 11.42 5,999.5K
09:35 11.43 11.46 11.35 11.35 2,573.4K
09:40 11.35 11.40 11.33 11.38 2,253.3K
09:45 11.38 11.38 11.32 11.33 1,425.3K
09:50 11.34 11.36 11.30 11.31 1,283.5K
09:55 11.31 11.33 11.27 11.29 1,070.5K
10:00 11.29 11.36 11.27 11.36 1,051.4K
10:05 11.35 11.35 11.29 11.32 714.7K
10:10 11.32 11.32 11.29 11.31 830.2K
10:15 11.30 11.35 11.29 11.33 610.2K
10:20 11.34 11.40 11.30 11.40 1,138.6K
10:25 11.40 11.62 11.39 11.48 4,214.0K
10:30 11.48 11.61 11.47 11.60 4,039.7K
10:35 11.61 11.85 11.61 11.84 9,750.3K
10:40 11.85 11.85 11.73 11.78 3,246.9K
10:45 11.78 11.86 11.75 11.77 2,455.4K
10:50 11.77 11.79 11.71 11.78 1,728.9K
10:55 11.79 11.79 11.74 11.79 1,301.2K
11:00 11.79 11.84 11.75 11.81 2,096.4K
11:05 11.82 11.86 11.79 11.81 1,566.7K
11:10 11.78 11.81 11.74 11.77 918.7K
11:15 11.78 11.80 11.75 11.80 696.1K
11:20 11.80 11.80 11.76 11.77 509.5K
11:25 11.76 11.77 11.71 11.71 715.0K
13:00 11.85 11.98 11.83 11.84 5,256.8K
13:05 11.84 11.98 11.83 11.96 3,355.1K
13:10 11.96 12.00 11.90 11.90 2,584.7K
13:15 11.90 12.03 11.90 12.01 2,925.8K
13:20 12.00 12.03 11.93 12.03 1,500.3K
13:25 12.03 12.12 12.03 12.12 3,892.6K
13:30 12.11 12.12 12.00 12.01 1,892.5K
13:35 12.01 12.02 11.98 12.01 1,336.2K
13:40 12.01 12.03 12.00 12.01 828.2K
13:45 12.01 12.01 11.93 11.95 932.0K
13:50 11.94 11.99 11.93 11.97 641.6K
13:55 11.96 11.98 11.92 11.93 557.8K
14:00 11.91 11.92 11.86 11.86 986.6K
14:05 11.87 11.88 11.86 11.88 471.0K
14:10 11.88 11.93 11.87 11.92 570.3K
14:15 11.93 11.95 11.91 11.92 661.0K
14:20 11.91 11.94 11.87 11.93 858.6K
14:25 11.93 11.94 11.90 11.91 664.9K
14:30 11.91 11.93 11.89 11.93 844.6K
14:35 11.93 12.00 11.93 11.97 1,596.5K
14:40 11.97 11.97 11.93 11.96 966.3K
14:45 11.96 11.97 11.93 11.94 1,114.8K
14:50 11.94 11.99 11.94 11.98 2,475.5K
14:55 11.98 11.99 11.97 11.98 1,154.1K
15:40 11.98 11.98 11.98 11.98 709.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available