Shenzhen Microgate Technology Co Ltd (300319)

300319
🏛️ Chine →
12.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 15.31 15.51 15.04 15.30 20.0M
2021-12-30 14.70 15.51 14.57 15.31 31.3M
2021-12-29 14.18 14.93 14.10 14.56 25.1M
2021-12-28 14.10 14.25 13.96 14.18 7.4M
2021-12-27 13.91 14.25 13.74 14.02 8.7M
2021-12-24 14.47 14.54 13.91 13.95 12.8M
2021-12-23 14.63 14.64 14.14 14.38 14.2M
2021-12-22 14.25 14.81 14.20 14.53 15.9M
2021-12-21 14.16 14.36 14.05 14.21 10.1M
2021-12-20 14.30 14.42 13.88 14.23 16.3M
2021-12-17 15.01 15.08 14.23 14.30 29.5M
2021-12-16 15.22 15.36 14.88 15.09 15.1M
2021-12-15 15.09 15.52 14.88 15.29 17.1M
2021-12-14 15.21 15.55 14.94 15.03 17.7M
2021-12-13 15.50 15.73 15.02 15.23 20.5M
2021-12-10 15.34 15.69 15.13 15.65 21.4M
2021-12-09 15.80 16.56 15.52 15.60 36.1M
2021-12-08 15.09 15.45 14.90 15.32 19.5M
2021-12-07 15.35 15.55 14.80 15.03 23.0M
2021-12-06 15.50 15.86 15.20 15.29 22.0M
2021-12-03 15.86 16.01 15.43 15.65 32.0M
2021-12-02 17.30 17.31 15.60 15.70 50.0M
2021-12-01 17.64 17.88 16.99 17.39 28.1M
2021-11-30 18.03 18.18 17.34 17.68 35.3M
2021-11-29 16.60 18.17 16.28 18.05 55.3M
2021-11-26 17.19 17.30 16.35 16.91 33.1M
2021-11-25 16.90 17.96 16.64 17.20 45.7M
2021-11-24 16.12 17.60 15.87 16.96 55.1M
2021-11-23 16.56 17.42 16.15 16.28 50.5M
2021-11-22 16.39 17.09 16.30 16.55 36.0M
2021-11-19 16.30 16.70 16.07 16.39 30.9M
2021-11-18 17.00 17.00 16.12 16.34 35.4M
2021-11-17 17.00 17.20 16.60 17.02 35.5M
2021-11-16 17.13 17.60 16.80 16.81 45.8M
2021-11-15 17.27 17.42 16.80 17.11 39.3M
2021-11-12 17.02 17.20 16.66 17.07 53.4M
2021-11-11 15.02 17.66 14.98 16.87 89.5M
2021-11-10 15.09 15.38 14.78 15.19 35.1M
2021-11-09 14.18 15.38 14.15 15.06 41.6M
2021-11-08 14.12 14.38 13.61 14.34 27.0M
2021-11-05 14.25 14.68 14.07 14.17 32.1M
2021-11-04 14.42 14.44 14.06 14.40 33.3M
2021-11-03 15.51 15.70 13.92 14.35 57.7M
2021-11-02 15.91 16.46 14.99 15.22 59.2M
2021-11-01 15.31 16.31 15.00 15.85 75.1M
2021-10-29 14.65 14.73 13.95 14.27 29.9M
2021-10-28 14.85 14.85 14.16 14.25 27.3M
2021-10-27 14.59 15.05 14.31 14.68 35.3M
2021-10-26 13.98 14.98 13.80 14.68 48.2M
2021-10-25 13.95 14.20 13.77 14.15 25.0M
2021-10-22 13.82 14.45 13.78 14.06 24.5M
2021-10-21 13.56 14.07 13.50 13.82 22.0M
2021-10-20 13.08 13.82 12.94 13.67 29.6M
2021-10-19 12.55 13.25 12.33 13.15 26.2M
2021-10-18 12.53 12.59 12.08 12.56 20.2M
2021-10-15 12.59 12.88 12.21 12.57 17.3M
2021-10-14 12.70 12.73 12.33 12.57 12.4M
2021-10-13 12.64 12.88 12.20 12.68 23.8M
2021-10-12 14.18 14.37 12.43 12.60 49.5M
2021-10-11 14.67 14.88 14.12 14.26 24.4M
2021-10-08 14.69 15.17 14.51 14.83 29.7M
2021-09-30 13.66 14.80 13.58 14.50 34.9M
2021-09-29 13.98 14.25 13.42 13.42 23.6M
2021-09-28 13.86 14.76 13.47 14.21 28.5M
2021-09-27 14.99 15.12 13.78 13.81 42.0M
2021-09-24 14.57 14.98 14.05 14.70 49.9M
2021-09-23 13.20 15.03 13.06 14.55 67.7M
2021-09-22 12.82 13.12 12.77 13.04 21.4M
2021-09-17 13.49 13.59 12.32 13.00 39.4M
2021-09-16 13.24 14.13 13.14 13.21 53.1M
2021-09-15 13.51 13.95 13.00 13.19 66.8M
2021-09-14 12.61 12.88 12.27 12.35 37.9M
2021-09-13 12.24 12.74 12.10 12.19 39.3M
2021-09-10 11.65 12.47 11.45 12.26 42.8M
2021-09-09 11.85 11.97 11.58 11.68 18.3M
2021-09-08 11.95 12.23 11.77 11.97 24.0M
2021-09-07 12.11 12.21 11.83 11.92 20.3M
2021-09-06 11.91 12.16 11.76 12.00 19.0M
2021-09-03 11.75 12.16 11.65 11.89 24.5M
2021-09-02 11.71 12.10 11.58 11.68 23.5M
2021-09-01 12.20 12.20 11.44 11.85 25.1M
2021-08-31 12.29 12.44 11.80 12.08 31.8M
2021-08-30 13.15 13.54 12.33 12.46 46.3M
2021-08-27 13.52 14.23 13.11 13.26 56.4M
2021-08-26 13.10 14.41 12.71 13.74 51.0M
2021-08-25 12.85 13.49 12.70 13.02 26.7M
2021-08-24 13.35 13.59 12.68 12.86 35.5M
2021-08-23 13.06 13.59 12.87 13.36 23.2M
2021-08-20 12.84 13.17 12.52 13.03 23.1M
2021-08-19 12.82 13.05 12.41 12.89 20.5M
2021-08-18 12.67 13.10 12.50 12.83 19.2M
2021-08-17 13.56 13.56 12.60 12.70 35.9M
2021-08-16 14.50 14.50 13.42 13.46 42.2M
2021-08-13 15.20 15.28 14.46 14.60 37.0M
2021-08-12 14.02 15.49 14.01 15.29 56.2M
2021-08-11 14.12 14.31 13.85 14.17 26.3M
2021-08-10 13.50 14.88 13.32 14.28 49.4M
2021-08-09 13.86 13.86 13.09 13.50 22.9M
2021-08-06 13.64 13.92 13.40 13.87 27.8M
2021-08-05 14.65 14.76 13.44 13.52 47.8M
2021-08-04 14.22 14.88 14.22 14.77 31.5M
2021-08-03 14.82 15.68 14.13 14.21 42.7M
2021-08-02 15.45 15.90 14.43 15.06 44.3M
2021-07-30 14.53 15.33 14.00 15.05 48.7M
2021-07-29 13.99 14.55 13.71 14.33 42.2M
2021-07-28 13.95 14.25 13.11 13.48 43.6M
2021-07-27 14.80 15.43 14.05 14.19 57.0M
2021-07-26 15.41 15.71 14.10 14.69 58.7M
2021-07-23 16.79 16.98 15.34 15.44 64.2M
2021-07-22 15.04 16.92 14.81 16.40 71.0M
2021-07-21 14.74 15.61 14.55 15.07 61.2M
2021-07-20 14.30 14.90 14.11 14.70 49.7M
2021-07-19 13.58 15.66 13.58 14.55 87.0M
2021-07-16 12.98 13.78 12.63 13.37 56.7M
2021-07-15 13.77 14.26 12.68 12.98 58.3M
2021-07-14 13.10 14.38 12.62 13.77 80.2M
2021-07-13 12.41 13.10 12.02 13.10 60.3M
2021-07-12 12.64 12.77 12.28 12.44 46.4M
2021-07-09 12.60 13.20 12.45 12.73 62.9M
2021-07-08 11.70 13.22 11.56 12.89 86.4M
2021-07-07 11.32 11.65 10.96 11.55 35.4M
2021-07-06 11.51 11.89 11.19 11.66 41.7M
2021-07-05 11.25 11.71 11.13 11.55 30.8M
2021-07-02 11.32 11.62 11.07 11.20 30.6M
2021-07-01 11.97 12.47 11.14 11.29 38.7M
2021-06-30 11.57 12.17 11.07 12.05 55.0M
2021-06-29 11.38 11.41 10.84 11.00 33.9M
2021-06-28 11.12 11.90 11.00 11.42 53.8M
2021-06-25 11.45 11.78 10.89 11.06 63.1M
2021-06-24 11.28 12.48 11.22 11.80 57.4M
2021-06-23 11.42 11.49 11.09 11.30 36.7M
2021-06-22 11.73 11.97 11.32 11.51 46.5M
2021-06-21 11.86 12.60 11.65 11.85 56.7M
2021-06-18 11.21 12.48 11.16 11.92 79.6M
2021-06-17 10.66 11.51 10.35 11.05 64.3M
2021-06-16 11.49 11.57 10.56 10.66 72.8M
2021-06-15 10.00 12.34 9.88 11.95 106.4M
2021-06-11 9.60 10.68 9.43 10.34 64.7M
2021-06-10 9.20 9.76 9.10 9.24 24.0M
2021-06-09 9.00 9.29 8.98 9.23 15.1M
2021-06-08 8.99 9.05 8.87 8.94 10.5M
2021-06-07 8.88 9.00 8.86 8.97 9.4M
2021-06-04 8.76 8.92 8.76 8.84 10.2M
2021-06-03 8.74 8.83 8.65 8.66 8.0M
2021-06-02 8.56 8.88 8.49 8.64 12.5M
2021-06-01 8.45 8.67 8.43 8.57 11.4M
2021-05-31 8.18 8.57 8.16 8.44 10.4M
2021-05-28 8.25 8.35 8.16 8.18 5.7M
2021-05-27 8.14 8.34 8.09 8.24 7.4M
2021-05-26 8.07 8.25 8.06 8.14 7.7M
2021-05-25 7.95 8.05 7.91 8.05 5.2M
2021-05-24 7.90 7.97 7.82 7.95 4.3M
2021-05-21 7.86 8.02 7.85 7.92 4.5M
2021-05-20 7.86 7.89 7.77 7.85 4.8M
2021-05-19 7.92 7.97 7.86 7.90 3.3M
2021-05-18 8.03 8.10 7.84 7.97 4.9M
2021-05-17 8.17 8.19 7.88 7.95 7.6M
2021-05-14 8.19 8.20 8.04 8.15 5.5M
2021-05-13 8.05 8.17 8.01 8.11 3.3M
2021-05-12 8.06 8.13 7.95 8.11 3.8M
2021-05-11 7.99 8.12 7.80 8.03 7.0M
2021-05-10 8.38 8.42 7.93 7.97 12.0M
2021-05-07 8.48 8.50 8.39 8.44 4.5M
2021-05-06 8.87 8.88 8.36 8.46 8.7M
2021-04-30 8.76 8.81 8.61 8.73 5.0M
2021-04-29 8.85 8.94 8.67 8.68 7.3M
2021-04-28 8.92 9.06 8.73 8.84 9.9M
2021-04-27 9.11 9.43 9.01 9.03 17.3M
2021-04-26 8.72 9.15 8.69 8.97 11.2M
2021-04-23 8.77 8.85 8.62 8.71 4.9M
2021-04-22 8.77 8.84 8.69 8.77 4.7M
2021-04-21 8.67 8.78 8.51 8.74 5.4M
2021-04-20 8.81 8.87 8.65 8.66 4.4M
2021-04-19 8.71 8.86 8.71 8.85 5.0M
2021-04-16 8.49 8.79 8.43 8.72 5.3M
2021-04-15 8.67 8.68 8.40 8.51 5.5M
2021-04-14 8.34 8.89 8.31 8.65 11.1M
2021-04-13 8.62 8.85 8.59 8.65 6.8M
2021-04-12 9.15 9.16 8.50 8.70 11.4M
2021-04-09 9.04 9.24 8.91 9.15 11.7M
2021-04-08 8.62 9.34 8.60 8.99 17.5M
2021-04-07 8.68 8.73 8.55 8.64 5.2M
2021-04-06 8.40 8.80 8.38 8.63 6.8M
2021-04-02 8.32 8.44 8.26 8.40 4.2M
2021-04-01 8.25 8.36 8.19 8.32 3.9M
2021-03-31 8.35 8.35 8.13 8.28 4.3M
2021-03-30 8.51 8.52 8.26 8.36 5.2M
2021-03-29 8.64 8.72 8.42 8.51 6.0M
2021-03-26 8.60 8.66 8.48 8.61 7.0M
2021-03-25 8.61 8.74 8.50 8.57 6.9M
2021-03-24 8.60 8.72 8.45 8.65 9.5M
2021-03-23 8.35 8.88 8.23 8.65 17.5M
2021-03-22 8.06 8.28 8.02 8.25 6.8M
2021-03-19 8.09 8.36 7.99 8.12 10.6M
2021-03-18 8.32 8.34 8.00 8.07 9.1M
2021-03-17 8.37 8.40 8.16 8.27 5.7M
2021-03-16 8.40 8.55 8.24 8.32 7.1M
2021-03-15 8.38 8.54 8.28 8.39 6.4M
2021-03-12 8.50 8.58 8.30 8.41 6.7M
2021-03-11 8.42 8.60 8.25 8.53 9.2M
2021-03-10 8.79 8.85 8.30 8.38 11.7M
2021-03-09 8.81 8.96 8.30 8.70 13.5M
2021-03-08 9.10 9.23 8.81 8.84 14.5M
2021-03-05 9.05 9.34 9.03 9.15 18.5M
2021-03-04 8.83 9.23 8.79 8.99 16.5M
2021-03-03 8.96 9.39 8.78 9.00 22.5M
2021-03-02 8.57 8.79 8.44 8.70 16.0M
2021-03-01 8.20 8.89 8.19 8.60 22.9M
2021-02-26 7.68 8.03 7.66 7.90 9.2M
2021-02-25 8.00 8.03 7.75 7.77 8.9M
2021-02-24 7.90 8.14 7.87 7.97 9.2M
2021-02-23 7.83 8.02 7.73 7.86 9.0M
2021-02-22 7.69 8.09 7.68 7.84 12.6M
2021-02-19 7.35 7.78 7.31 7.72 9.8M
2021-02-18 7.08 7.46 7.08 7.34 9.8M
2021-02-10 7.14 7.20 6.93 7.05 9.8M
2021-02-09 6.89 7.08 6.81 7.07 6.9M
2021-02-08 6.99 7.05 6.77 6.88 7.6M
2021-02-05 7.16 7.20 6.80 6.89 9.0M
2021-02-04 7.62 7.69 6.93 7.09 15.9M
2021-02-03 7.68 7.89 7.54 7.70 7.9M
2021-02-02 7.61 7.79 7.57 7.68 5.4M
2021-02-01 7.68 7.82 7.54 7.57 5.3M
2021-01-29 7.90 7.90 7.51 7.73 6.0M
2021-01-28 7.79 7.99 7.68 7.72 5.4M
2021-01-27 8.09 8.12 7.85 7.89 6.7M
2021-01-26 8.19 8.32 7.98 8.05 8.8M
2021-01-25 8.60 8.66 8.14 8.18 11.8M
2021-01-22 9.09 9.10 8.65 8.67 9.4M
2021-01-21 8.90 9.25 8.82 9.05 11.4M
2021-01-20 8.91 9.02 8.75 8.90 5.7M
2021-01-19 8.90 9.03 8.86 8.90 7.2M
2021-01-18 8.80 9.02 8.74 9.00 8.2M
2021-01-15 8.96 9.13 8.84 8.89 7.9M
2021-01-14 8.79 9.08 8.63 9.00 10.5M
2021-01-13 8.74 8.85 8.53 8.75 8.6M
2021-01-12 8.65 8.95 8.53 8.83 9.7M
2021-01-11 8.77 9.00 8.65 8.71 10.2M
2021-01-08 8.57 8.99 8.48 8.71 8.1M
2021-01-07 9.10 9.11 8.59 8.64 10.7M
2021-01-06 9.16 9.25 8.96 9.10 9.7M
2021-01-05 9.16 9.27 9.05 9.20 10.6M
2021-01-04 8.85 9.24 8.82 9.13 7.9M