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 12.93 12.94 12.81 12.82 1,905.2K
09:35 12.80 12.81 12.73 12.76 2,448.1K
09:40 12.76 12.78 12.66 12.73 2,557.2K
09:45 12.72 12.76 12.66 12.68 1,895.8K
09:50 12.67 12.67 12.58 12.61 2,864.9K
09:55 12.61 12.63 12.55 12.57 1,774.2K
10:00 12.56 12.56 12.46 12.47 2,562.2K
10:05 12.48 12.54 12.46 12.52 1,471.9K
10:10 12.51 12.53 12.43 12.43 1,309.7K
10:15 12.43 12.47 12.38 12.45 2,615.6K
10:20 12.44 12.49 12.42 12.49 956.1K
10:25 12.49 12.51 12.42 12.44 1,181.4K
10:30 12.44 12.45 12.37 12.38 1,209.3K
10:35 12.38 12.38 12.31 12.31 1,366.0K
10:40 12.32 12.33 12.29 12.31 1,813.2K
10:45 12.30 12.34 12.28 12.31 655.1K
10:50 12.31 12.41 12.30 12.36 915.0K
10:55 12.35 12.36 12.28 12.28 1,350.7K
11:00 12.28 12.34 12.25 12.30 1,221.3K
11:05 12.29 12.31 12.23 12.25 962.4K
11:10 12.24 12.27 12.22 12.23 907.7K
11:15 12.22 12.26 12.20 12.26 1,111.2K
11:20 12.26 12.34 12.26 12.33 585.4K
11:25 12.30 12.34 12.24 12.24 562.8K
11:30 12.24 12.24 12.24 12.24 0.2K
13:00 12.25 12.33 12.20 12.32 709.8K
13:05 12.32 12.35 12.29 12.31 741.8K
13:10 12.30 12.30 12.24 12.25 395.2K
13:15 12.24 12.26 12.22 12.24 404.6K
13:20 12.22 12.24 12.21 12.22 395.1K
13:25 12.22 12.25 12.19 12.24 1,039.9K
13:30 12.24 12.43 12.24 12.42 945.7K
13:35 12.42 12.44 12.40 12.41 739.1K
13:40 12.41 12.48 12.40 12.42 948.4K
13:45 12.44 12.52 12.44 12.46 750.9K
13:50 12.46 12.46 12.39 12.39 417.1K
13:55 12.39 12.40 12.35 12.35 325.9K
14:00 12.36 12.41 12.34 12.37 433.4K
14:05 12.36 12.36 12.31 12.33 264.1K
14:10 12.34 12.35 12.32 12.33 452.4K
14:15 12.34 12.34 12.31 12.32 321.9K
14:20 12.32 12.36 12.32 12.34 290.5K
14:25 12.33 12.34 12.31 12.32 303.5K
14:30 12.32 12.38 12.31 12.34 438.8K
14:35 12.33 12.34 12.31 12.33 538.2K
14:40 12.31 12.31 12.27 12.28 680.7K
14:45 12.29 12.34 12.27 12.32 1,067.8K
14:50 12.33 12.39 12.32 12.38 947.0K
14:55 12.37 12.39 12.37 12.38 422.8K
15:40 12.37 12.37 12.37 12.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available