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 11.88 11.98 11.86 11.91 1,166.2K
09:35 11.91 11.94 11.86 11.93 566.1K
09:40 11.91 12.13 11.89 12.09 1,654.2K
09:45 12.08 12.17 12.08 12.15 1,501.3K
09:50 12.15 12.15 12.04 12.05 864.5K
09:55 12.05 12.14 12.01 12.13 708.7K
10:00 12.12 12.20 12.11 12.14 1,264.7K
10:05 12.15 12.19 12.13 12.19 1,149.2K
10:10 12.19 12.25 12.19 12.23 1,657.3K
10:15 12.23 12.25 12.17 12.17 762.7K
10:20 12.17 12.20 12.15 12.15 398.2K
10:25 12.15 12.19 12.14 12.19 244.2K
10:30 12.19 12.23 12.18 12.22 517.3K
10:35 12.22 12.23 12.20 12.22 248.0K
10:40 12.22 12.22 12.16 12.18 415.5K
10:45 12.18 12.19 12.17 12.17 219.0K
10:50 12.17 12.21 12.17 12.20 330.4K
10:55 12.20 12.27 12.20 12.26 831.9K
11:00 12.26 12.30 12.25 12.30 1,141.0K
11:05 12.30 12.33 12.27 12.28 1,123.6K
11:10 12.29 12.35 12.29 12.35 1,031.3K
11:15 12.35 12.41 12.33 12.38 1,362.0K
11:20 12.39 12.45 12.39 12.45 1,167.0K
11:25 12.45 12.48 12.45 12.46 954.1K
11:30 12.46 12.46 12.46 12.46 0.7K
13:00 12.53 12.86 12.53 12.80 9,020.3K
13:05 12.97 13.29 12.94 13.22 9,644.5K
13:10 13.20 13.21 13.08 13.09 4,435.7K
13:15 13.08 13.08 12.90 12.91 1,952.9K
13:20 12.92 12.99 12.89 12.89 1,439.8K
13:25 12.89 12.90 12.85 12.89 1,050.6K
13:30 12.89 12.90 12.83 12.88 1,248.3K
13:35 12.88 12.89 12.81 12.86 703.0K
13:40 12.85 12.86 12.80 12.82 687.9K
13:45 12.82 12.85 12.81 12.83 537.6K
13:50 12.84 12.84 12.81 12.82 399.4K
13:55 12.82 12.89 12.82 12.88 779.7K
14:00 12.88 12.92 12.88 12.89 1,032.3K
14:05 12.90 12.91 12.87 12.88 496.7K
14:10 12.88 12.90 12.88 12.89 409.0K
14:15 12.88 12.91 12.86 12.87 1,307.4K
14:20 12.87 12.91 12.87 12.90 1,418.7K
14:25 12.91 12.91 12.88 12.89 634.4K
14:30 12.90 12.91 12.89 12.90 897.7K
14:35 12.90 12.95 12.89 12.92 1,183.3K
14:40 12.92 12.93 12.90 12.91 1,184.8K
14:45 12.92 12.92 12.90 12.90 941.4K
14:50 12.90 12.92 12.89 12.90 1,625.6K
14:55 12.90 12.91 12.89 12.90 690.8K
15:40 12.89 12.89 12.89 12.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available