Shenzhen Microgate Tech

300319
🏛️ china →
12.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.07 13.23 13.07 13.20 3,572.7K
09:35 13.15 13.15 13.07 13.14 1,676.3K
09:40 13.15 13.18 13.01 13.02 1,689.3K
09:45 13.01 13.02 12.94 12.94 1,601.1K
09:50 12.92 12.93 12.85 12.88 2,920.8K
09:55 12.86 12.91 12.84 12.87 1,595.2K
10:00 12.87 12.88 12.80 12.82 2,682.7K
10:05 12.81 12.89 12.79 12.89 1,359.5K
10:10 12.89 12.89 12.82 12.86 751.2K
10:15 12.84 12.88 12.83 12.85 341.9K
10:20 12.83 12.86 12.81 12.81 717.5K
10:25 12.82 12.84 12.79 12.79 775.6K
10:30 12.79 12.81 12.75 12.75 1,388.8K
10:35 12.75 12.83 12.75 12.82 1,024.0K
10:40 12.82 12.94 12.82 12.94 1,075.1K
10:45 12.94 12.96 12.91 12.95 437.0K
10:50 12.96 12.96 12.88 12.90 587.1K
10:55 12.89 12.92 12.85 12.88 608.3K
11:00 12.90 12.95 12.88 12.93 513.3K
11:05 12.94 12.95 12.88 12.90 500.0K
11:10 12.91 12.95 12.90 12.93 308.5K
11:15 12.93 12.96 12.91 12.96 382.7K
11:20 12.96 12.97 12.91 12.91 392.0K
11:25 12.92 12.92 12.86 12.86 428.0K
11:30 12.88 12.88 12.88 12.88 0.1K
13:00 12.87 13.03 12.87 12.99 858.0K
13:05 13.00 13.03 12.94 12.95 739.1K
13:10 12.94 12.98 12.91 12.96 317.8K
13:15 12.97 12.97 12.94 12.94 367.0K
13:20 12.94 12.96 12.91 12.94 434.2K
13:25 12.92 12.98 12.92 12.98 351.9K
13:30 12.99 13.04 12.98 13.00 850.3K
13:35 12.99 13.03 12.98 13.00 859.3K
13:40 13.00 13.02 12.95 12.96 582.8K
13:45 12.97 12.97 12.92 12.95 547.5K
13:50 12.94 12.98 12.94 12.96 240.8K
13:55 12.97 12.99 12.96 12.99 287.9K
14:00 12.99 13.00 12.96 12.97 407.0K
14:05 12.97 12.98 12.95 12.95 504.4K
14:10 12.96 12.97 12.92 12.94 499.1K
14:15 12.94 12.96 12.92 12.93 375.4K
14:20 12.93 12.96 12.92 12.96 448.7K
14:25 12.96 12.96 12.93 12.95 370.9K
14:30 12.94 12.99 12.93 12.98 562.8K
14:35 12.98 12.99 12.97 12.99 625.1K
14:40 12.98 12.99 12.94 12.95 403.8K
14:45 12.95 12.97 12.94 12.97 666.3K
14:50 12.97 12.97 12.95 12.96 852.6K
14:55 12.96 12.97 12.93 12.94 505.5K
15:40 12.97 12.97 12.97 12.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available