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 11.89 12.04 11.89 12.04 2,459.9K
09:35 12.05 12.10 12.02 12.04 1,828.7K
09:40 12.04 12.09 12.03 12.09 1,378.7K
09:45 12.09 12.11 12.06 12.11 1,528.1K
09:50 12.10 12.13 12.09 12.11 1,362.4K
09:55 12.12 12.14 12.09 12.13 1,582.3K
10:00 12.12 12.15 12.11 12.14 941.0K
10:05 12.14 12.18 12.13 12.18 1,447.8K
10:10 12.18 12.33 12.17 12.30 3,471.8K
10:15 12.30 12.30 12.19 12.19 1,322.7K
10:20 12.20 12.20 12.17 12.20 968.1K
10:25 12.19 12.28 12.19 12.23 987.8K
10:30 12.23 12.24 12.19 12.21 678.6K
10:35 12.21 12.28 12.21 12.27 756.1K
10:40 12.28 12.34 12.28 12.30 1,749.1K
10:45 12.30 12.31 12.27 12.27 405.1K
10:50 12.27 12.32 12.27 12.30 709.2K
10:55 12.31 12.38 12.30 12.36 1,558.3K
11:00 12.36 12.39 12.36 12.37 950.6K
11:05 12.38 12.44 12.37 12.39 1,459.8K
11:10 12.40 12.42 12.39 12.42 622.4K
11:15 12.42 12.42 12.40 12.42 470.1K
11:20 12.42 12.44 12.38 12.38 789.8K
11:25 12.38 12.42 12.36 12.40 518.1K
11:30 12.41 12.41 12.41 12.41 1.1K
13:00 12.43 12.43 12.38 12.42 895.9K
13:05 12.42 12.44 12.40 12.44 664.8K
13:10 12.44 12.44 12.39 12.39 463.5K
13:15 12.38 12.39 12.34 12.35 626.4K
13:20 12.35 12.40 12.35 12.38 592.2K
13:25 12.38 12.39 12.37 12.39 301.2K
13:30 12.39 12.40 12.38 12.39 574.6K
13:35 12.38 12.40 12.38 12.38 249.9K
13:40 12.38 12.38 12.35 12.37 603.0K
13:45 12.37 12.40 12.37 12.39 373.2K
13:50 12.38 12.39 12.36 12.37 322.2K
13:55 12.37 12.39 12.37 12.39 383.1K
14:00 12.39 12.42 12.39 12.40 878.0K
14:05 12.40 12.40 12.34 12.34 766.8K
14:10 12.35 12.38 12.34 12.37 486.4K
14:15 12.37 12.37 12.35 12.35 362.8K
14:20 12.35 12.37 12.35 12.36 389.4K
14:25 12.36 12.37 12.36 12.36 377.6K
14:30 12.37 12.38 12.36 12.37 379.9K
14:35 12.39 12.40 12.38 12.39 1,079.7K
14:40 12.39 12.40 12.38 12.39 816.3K
14:45 12.39 12.42 12.38 12.42 1,423.5K
14:50 12.41 12.43 12.40 12.42 1,520.0K
14:55 12.43 12.44 12.42 12.43 1,418.4K
15:40 12.42 12.42 12.42 12.42 746.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available