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 12.62 12.84 12.54 12.84 8,315.7K
09:35 12.83 12.93 12.74 12.76 5,810.8K
09:40 12.76 12.77 12.55 12.58 2,737.1K
09:45 12.57 12.70 12.52 12.70 2,482.4K
09:50 12.70 12.92 12.70 12.87 5,155.8K
09:55 12.87 12.93 12.82 12.86 3,648.1K
10:00 12.86 12.89 12.80 12.85 1,313.8K
10:05 12.85 12.95 12.84 12.88 3,424.5K
10:10 12.88 12.92 12.87 12.91 1,689.1K
10:15 12.89 12.90 12.76 12.80 1,910.2K
10:20 12.81 12.81 12.72 12.79 1,357.3K
10:25 12.78 12.78 12.73 12.75 997.3K
10:30 12.74 12.75 12.71 12.72 1,051.5K
10:35 12.72 12.73 12.66 12.71 1,069.8K
10:40 12.70 12.70 12.64 12.66 1,076.4K
10:45 12.66 12.67 12.60 12.66 1,245.0K
10:50 12.66 12.67 12.58 12.60 905.9K
10:55 12.61 12.62 12.57 12.60 830.1K
11:00 12.60 12.66 12.60 12.64 577.9K
11:05 12.66 12.68 12.63 12.66 390.2K
11:10 12.67 12.70 12.66 12.66 593.9K
11:15 12.66 12.67 12.62 12.63 407.8K
11:20 12.63 12.65 12.62 12.65 296.4K
11:25 12.65 12.69 12.65 12.68 235.0K
11:30 12.69 12.69 12.69 12.69 1.9K
13:00 12.69 12.70 12.63 12.67 689.4K
13:05 12.65 12.66 12.59 12.60 659.2K
13:10 12.59 12.61 12.58 12.60 523.3K
13:15 12.61 12.62 12.60 12.61 447.6K
13:20 12.60 12.60 12.56 12.60 851.2K
13:25 12.59 12.61 12.57 12.58 524.3K
13:30 12.57 12.58 12.56 12.56 524.5K
13:35 12.56 12.57 12.53 12.53 585.4K
13:40 12.53 12.57 12.51 12.55 797.3K
13:45 12.55 12.58 12.54 12.57 416.8K
13:50 12.57 12.57 12.54 12.54 302.4K
13:55 12.54 12.56 12.53 12.56 481.1K
14:00 12.55 12.58 12.55 12.57 392.1K
14:05 12.56 12.60 12.56 12.59 302.8K
14:10 12.59 12.59 12.57 12.57 385.3K
14:15 12.58 12.58 12.55 12.56 493.9K
14:20 12.55 12.57 12.55 12.56 596.1K
14:25 12.56 12.57 12.55 12.56 566.1K
14:30 12.57 12.60 12.56 12.57 747.9K
14:35 12.58 12.58 12.55 12.55 466.7K
14:40 12.56 12.56 12.52 12.53 1,169.1K
14:45 12.53 12.57 12.53 12.55 1,317.1K
14:50 12.56 12.57 12.54 12.56 1,194.1K
14:55 12.57 12.58 12.55 12.58 968.6K
15:40 12.55 12.55 12.55 12.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available