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 13.09 13.21 13.09 13.19 2,673.4K
09:35 13.19 13.19 13.09 13.11 1,989.0K
09:40 13.11 13.19 13.11 13.13 1,195.2K
09:45 13.14 13.20 13.13 13.18 1,550.6K
09:50 13.17 13.23 13.15 13.19 1,460.2K
09:55 13.21 13.28 13.21 13.28 2,101.5K
10:00 13.28 13.29 13.24 13.27 1,493.2K
10:05 13.25 13.30 13.24 13.30 1,091.8K
10:10 13.30 13.31 13.26 13.27 974.6K
10:15 13.28 13.28 13.23 13.26 766.8K
10:20 13.25 13.28 13.21 13.25 1,599.4K
10:25 13.25 13.26 13.18 13.18 856.6K
10:30 13.18 13.22 13.17 13.18 964.9K
10:35 13.19 13.22 13.18 13.19 639.0K
10:40 13.18 13.22 13.18 13.21 684.1K
10:45 13.21 13.27 13.21 13.24 750.4K
10:50 13.26 13.30 13.24 13.28 951.2K
10:55 13.29 13.30 13.26 13.26 1,418.4K
11:00 13.27 13.30 13.26 13.29 518.4K
11:05 13.29 13.30 13.27 13.29 398.1K
11:10 13.28 13.29 13.27 13.29 419.1K
11:15 13.28 13.29 13.26 13.28 465.9K
11:20 13.27 13.28 13.25 13.25 388.4K
11:25 13.26 13.27 13.24 13.26 575.3K
13:00 13.26 13.34 13.26 13.30 2,338.6K
13:05 13.31 13.35 13.27 13.35 1,124.2K
13:10 13.36 13.57 13.36 13.51 5,509.7K
13:15 13.52 13.58 13.44 13.56 2,465.5K
13:20 13.55 13.60 13.51 13.52 2,383.9K
13:25 13.53 13.64 13.52 13.59 2,426.3K
13:30 13.59 13.62 13.47 13.51 1,443.9K
13:35 13.51 13.56 13.48 13.49 1,341.5K
13:40 13.50 13.61 13.48 13.52 1,436.0K
13:45 13.51 13.52 13.46 13.50 921.3K
13:50 13.51 13.51 13.46 13.46 1,034.8K
13:55 13.45 13.45 13.37 13.40 2,048.3K
14:00 13.41 13.45 13.40 13.45 833.7K
14:05 13.45 13.46 13.39 13.39 710.5K
14:10 13.39 13.39 13.34 13.36 931.8K
14:15 13.36 13.37 13.29 13.29 1,180.0K
14:20 13.29 13.29 13.24 13.26 1,153.2K
14:25 13.25 13.26 13.20 13.20 1,992.6K
14:30 13.19 13.26 13.15 13.26 1,813.5K
14:35 13.26 13.26 13.17 13.17 917.8K
14:40 13.17 13.17 13.11 13.12 1,338.5K
14:45 13.13 13.14 13.06 13.08 1,970.9K
14:50 13.08 13.09 13.04 13.04 1,726.4K
14:55 13.04 13.05 13.01 13.02 947.1K
15:40 13.01 13.01 13.01 13.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available