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
2024-12-31 13.24 13.40 12.46 12.48 37.7M
2024-12-30 13.35 13.63 13.02 13.20 32.6M
2024-12-27 13.98 14.05 13.35 13.41 53.2M
2024-12-26 13.82 14.30 13.82 13.91 53.4M
2024-12-25 13.75 14.28 13.58 14.00 70.0M
2024-12-24 13.28 14.00 12.92 13.94 68.9M
2024-12-23 13.66 14.07 13.34 13.38 61.6M
2024-12-20 13.30 13.57 13.20 13.39 43.1M
2024-12-19 13.10 13.38 12.92 13.26 36.7M
2024-12-18 12.87 13.50 12.55 13.32 45.2M
2024-12-17 13.36 13.76 12.84 12.90 52.9M
2024-12-16 13.00 13.55 12.94 13.35 45.7M
2024-12-13 12.96 13.38 12.92 13.07 43.3M
2024-12-12 13.19 13.19 12.91 13.06 33.1M
2024-12-11 12.35 13.29 12.35 13.25 62.0M
2024-12-10 12.72 12.80 12.35 12.41 27.7M
2024-12-09 12.50 12.65 12.17 12.30 18.6M
2024-12-06 12.28 12.55 12.14 12.48 24.1M
2024-12-05 12.10 12.35 12.02 12.29 16.5M
2024-12-04 12.45 12.58 12.06 12.15 20.1M
2024-12-03 12.61 12.61 12.27 12.44 21.7M
2024-12-02 12.35 12.65 12.26 12.60 26.1M
2024-11-29 12.15 12.50 11.99 12.32 28.2M
2024-11-28 12.41 12.56 12.17 12.21 24.7M
2024-11-27 11.87 12.26 11.49 12.25 29.5M
2024-11-26 12.05 12.25 11.90 11.90 18.6M
2024-11-25 12.32 12.42 11.75 12.08 28.3M
2024-11-22 12.78 13.05 12.21 12.27 32.1M
2024-11-21 13.02 13.05 12.61 12.92 33.3M
2024-11-20 13.05 13.20 12.88 13.14 30.9M
2024-11-19 12.66 13.11 12.53 13.09 31.0M
2024-11-18 13.08 13.35 12.45 12.65 40.3M
2024-11-15 13.41 13.73 12.88 12.91 43.6M
2024-11-14 14.22 14.28 13.55 13.64 45.4M
2024-11-13 14.48 14.78 13.86 14.39 57.0M
2024-11-12 15.20 15.20 14.00 14.22 77.2M
2024-11-11 13.78 14.95 13.66 14.75 94.5M
2024-11-08 14.30 14.66 13.50 13.57 85.0M
2024-11-07 13.01 13.87 12.85 13.79 72.6M
2024-11-06 13.12 13.36 12.88 13.10 55.6M
2024-11-05 13.00 13.33 12.87 13.20 53.6M
2024-11-04 12.55 13.27 12.55 13.04 43.4M
2024-11-01 13.33 13.34 12.60 12.64 67.0M
2024-10-31 13.98 13.98 13.40 13.48 66.2M
2024-10-30 13.65 13.98 13.26 13.77 75.7M
2024-10-29 14.42 14.45 13.70 13.86 92.9M
2024-10-28 13.90 14.96 13.68 14.60 95.0M
2024-10-25 13.07 13.98 12.80 13.65 99.0M
2024-10-24 12.80 12.93 12.46 12.73 50.9M
2024-10-23 13.50 14.00 12.70 12.79 108.7M
2024-10-22 12.80 13.75 12.51 13.30 94.8M
2024-10-21 12.50 13.49 12.11 12.78 98.2M
2024-10-18 11.28 12.21 11.28 11.90 75.4M
2024-10-17 11.19 11.65 11.13 11.36 58.8M
2024-10-16 10.85 11.16 10.80 10.93 36.0M
2024-10-15 11.01 11.69 10.87 11.21 58.3M
2024-10-14 10.47 11.23 10.32 11.15 47.1M
2024-10-11 11.10 11.23 10.24 10.41 43.4M
2024-10-10 11.50 11.74 11.15 11.23 49.2M
2024-10-09 12.30 12.34 11.10 11.14 80.9M
2024-10-08 13.03 13.03 11.45 12.95 93.5M
2024-09-30 9.86 10.95 9.64 10.87 72.9M
2024-09-27 9.05 9.60 9.00 9.45 47.2M
2024-09-26 8.59 8.92 8.54 8.92 27.6M
2024-09-25 8.62 8.88 8.60 8.61 29.4M
2024-09-24 8.33 8.62 8.21 8.60 27.4M
2024-09-23 8.21 8.48 8.16 8.32 16.5M
2024-09-20 8.28 8.36 8.10 8.18 12.6M
2024-09-19 8.08 8.35 8.03 8.26 15.2M
2024-09-18 8.21 8.24 7.97 8.03 15.6M
2024-09-13 8.32 8.43 8.20 8.20 14.5M
2024-09-12 8.40 8.48 8.34 8.36 15.2M
2024-09-11 8.56 8.57 8.28 8.34 17.0M
2024-09-10 8.48 8.63 8.24 8.60 22.2M
2024-09-09 8.69 8.73 8.40 8.45 20.0M
2024-09-06 8.80 8.87 8.55 8.57 18.5M
2024-09-05 8.57 8.83 8.55 8.81 18.4M
2024-09-04 8.77 8.81 8.51 8.61 22.4M
2024-09-03 8.80 8.97 8.78 8.90 19.6M
2024-09-02 9.11 9.22 8.82 8.83 27.6M
2024-08-30 8.78 9.38 8.75 9.18 41.9M
2024-08-29 8.35 8.90 8.33 8.78 25.8M
2024-08-28 8.39 8.51 8.30 8.43 13.9M
2024-08-27 8.65 8.68 8.41 8.43 20.0M
2024-08-26 8.74 8.84 8.52 8.73 20.5M
2024-08-23 8.59 8.80 8.51 8.71 19.3M
2024-08-22 8.95 8.99 8.62 8.64 28.2M
2024-08-21 8.84 9.27 8.78 8.94 48.6M
2024-08-20 8.77 8.85 8.55 8.63 16.8M
2024-08-19 8.93 9.05 8.74 8.77 20.7M
2024-08-16 8.93 9.12 8.93 8.98 27.0M
2024-08-15 8.83 9.10 8.81 8.91 28.8M
2024-08-14 8.91 9.03 8.76 8.89 20.0M
2024-08-13 8.75 8.86 8.72 8.85 14.6M
2024-08-12 8.81 8.97 8.65 8.75 18.8M
2024-08-09 8.94 9.08 8.86 8.90 24.2M
2024-08-08 8.82 8.95 8.65 8.80 25.9M
2024-08-07 8.66 9.07 8.60 8.96 35.3M
2024-08-06 8.76 8.83 8.56 8.66 25.3M
2024-08-05 9.10 9.17 8.45 8.47 49.2M
2024-08-02 9.70 9.74 9.11 9.12 57.5M
2024-08-01 9.97 10.14 9.79 9.84 34.2M
2024-07-31 9.61 9.95 9.54 9.89 41.6M
2024-07-30 9.61 9.72 9.49 9.64 22.6M
2024-07-29 9.76 9.91 9.56 9.74 34.7M
2024-07-26 9.28 10.15 9.20 9.74 59.2M
2024-07-25 9.53 9.59 9.19 9.27 46.0M
2024-07-24 9.95 10.21 9.60 9.68 51.4M
2024-07-23 10.58 10.60 9.99 10.02 63.9M
2024-07-22 10.40 10.78 10.35 10.71 50.5M
2024-07-19 10.52 10.88 10.45 10.59 58.3M
2024-07-18 10.60 10.95 10.23 10.66 77.8M
2024-07-17 11.09 11.23 10.65 10.71 85.5M
2024-07-16 9.65 11.59 9.64 11.14 121.5M
2024-07-15 9.78 9.90 9.59 9.68 34.4M
2024-07-12 9.84 9.97 9.70 9.88 47.4M
2024-07-11 10.02 10.38 9.82 10.12 74.8M
2024-07-10 9.90 10.14 9.81 9.95 56.7M
2024-07-09 9.68 10.22 9.63 10.04 91.9M
2024-07-08 9.22 10.13 9.16 9.79 107.2M
2024-07-05 8.67 9.24 8.45 9.21 67.9M
2024-07-04 8.78 9.03 8.61 8.70 44.3M
2024-07-03 8.94 9.08 8.73 8.77 47.5M
2024-07-02 9.28 9.40 8.91 8.99 77.2M
2024-07-01 9.64 9.92 9.22 9.36 99.3M
2024-06-28 8.96 9.66 8.96 9.33 100.5M
2024-06-27 8.67 9.50 8.61 9.12 108.5M
2024-06-26 8.29 8.95 8.09 8.82 63.3M
2024-06-25 8.32 8.48 8.08 8.30 54.8M
2024-06-24 8.40 8.87 8.32 8.35 66.3M
2024-06-21 8.62 8.93 8.34 8.65 77.4M
2024-06-20 8.83 9.28 8.56 8.62 109.4M
2024-06-19 8.68 8.95 8.46 8.49 71.4M
2024-06-18 8.28 8.65 8.22 8.58 58.9M
2024-06-17 8.08 8.43 8.08 8.34 34.0M
2024-06-14 8.02 8.16 7.93 8.14 23.1M
2024-06-13 8.00 8.24 7.99 8.08 24.4M
2024-06-12 7.96 8.10 7.92 8.00 19.7M
2024-06-11 7.65 7.97 7.50 7.96 22.3M
2024-06-07 7.73 7.90 7.61 7.71 19.6M
2024-06-06 7.75 8.04 7.65 7.69 23.0M
2024-06-05 7.79 7.94 7.72 7.76 14.2M
2024-06-04 7.97 8.05 7.68 7.80 19.0M
2024-06-03 8.09 8.19 7.96 8.04 18.6M
2024-05-31 7.96 8.17 7.92 8.08 20.5M
2024-05-30 7.71 8.05 7.63 7.93 20.8M
2024-05-29 7.70 7.91 7.70 7.77 11.0M
2024-05-28 7.70 7.95 7.64 7.76 15.2M
2024-05-27 7.70 7.75 7.47 7.73 13.3M
2024-05-24 7.92 7.98 7.66 7.68 13.6M
2024-05-23 8.05 8.11 7.94 7.96 14.2M
2024-05-22 7.86 8.09 7.83 8.04 14.8M
2024-05-21 7.87 7.95 7.82 7.89 9.4M
2024-05-20 7.97 8.00 7.85 7.90 12.5M
2024-05-17 7.70 7.97 7.62 7.96 16.0M
2024-05-16 7.66 7.80 7.66 7.69 10.4M
2024-05-15 7.71 7.81 7.60 7.63 10.9M
2024-05-14 7.73 7.89 7.71 7.73 10.0M
2024-05-13 7.80 7.82 7.62 7.68 14.0M
2024-05-10 8.06 8.10 7.88 7.90 12.2M
2024-05-09 7.94 8.12 7.94 8.08 10.8M
2024-05-08 8.13 8.15 7.93 7.94 13.3M
2024-05-07 8.20 8.30 8.15 8.19 12.7M
2024-05-06 8.29 8.36 8.20 8.22 14.1M
2024-04-30 8.19 8.26 8.12 8.19 16.9M
2024-04-29 8.02 8.24 7.99 8.20 20.5M
2024-04-26 7.80 8.05 7.71 7.98 23.5M
2024-04-25 7.80 7.92 7.75 7.83 16.2M
2024-04-24 7.56 7.95 7.53 7.88 26.2M
2024-04-23 7.40 7.50 7.32 7.40 9.4M
2024-04-22 7.32 7.49 7.14 7.38 10.7M
2024-04-19 7.57 7.58 7.32 7.37 11.4M
2024-04-18 7.65 7.70 7.48 7.50 13.5M
2024-04-17 7.22 7.66 7.22 7.66 16.2M
2024-04-16 7.55 7.56 7.14 7.14 18.8M
2024-04-15 7.79 7.83 7.38 7.49 19.0M
2024-04-12 7.79 7.93 7.74 7.76 10.4M
2024-04-11 7.73 7.93 7.72 7.76 11.1M
2024-04-10 8.02 8.03 7.74 7.82 13.6M
2024-04-09 7.92 8.07 7.89 8.03 12.2M
2024-04-08 8.17 8.19 7.95 7.95 14.1M
2024-04-03 8.32 8.32 8.03 8.17 15.5M
2024-04-02 8.42 8.46 8.25 8.32 22.9M
2024-04-01 8.40 8.49 8.23 8.42 38.1M
2024-03-29 7.93 8.48 7.80 8.48 30.1M
2024-03-28 7.66 8.10 7.61 7.95 17.6M
2024-03-27 8.08 8.09 7.58 7.60 15.2M
2024-03-26 8.18 8.25 7.94 8.05 14.7M
2024-03-25 8.44 8.45 8.11 8.15 15.9M
2024-03-22 8.57 8.60 8.38 8.41 17.9M
2024-03-21 8.63 8.70 8.49 8.57 13.2M
2024-03-20 8.51 8.65 8.47 8.64 16.8M
2024-03-19 8.46 8.62 8.41 8.51 18.4M
2024-03-18 8.44 8.49 8.33 8.49 14.8M
2024-03-15 8.26 8.35 8.13 8.34 10.8M
2024-03-14 8.32 8.38 8.13 8.25 15.1M
2024-03-13 8.28 8.46 8.25 8.35 16.3M
2024-03-12 8.28 8.37 8.18 8.28 14.4M
2024-03-11 8.16 8.27 8.09 8.27 15.1M
2024-03-08 8.08 8.23 7.97 8.22 15.2M
2024-03-07 8.28 8.35 8.03 8.05 18.1M
2024-03-06 8.22 8.44 8.17 8.28 15.0M
2024-03-05 8.41 8.46 8.16 8.29 21.6M
2024-03-04 8.38 8.52 8.26 8.45 27.0M
2024-03-01 8.08 8.33 8.06 8.27 23.3M
2024-02-29 7.66 8.10 7.63 8.09 21.3M
2024-02-28 8.32 8.40 7.70 7.73 34.2M
2024-02-27 7.99 8.33 7.88 8.33 32.9M
2024-02-26 8.00 8.03 7.81 7.90 24.7M
2024-02-23 7.72 8.03 7.60 8.01 20.9M
2024-02-22 7.57 7.76 7.48 7.68 14.9M
2024-02-21 7.41 7.80 7.32 7.49 19.1M
2024-02-20 7.41 7.45 7.23 7.42 17.8M
2024-02-19 7.48 7.60 7.24 7.45 27.1M
2024-02-08 6.71 7.46 6.71 7.40 30.7M
2024-02-07 6.31 6.88 6.31 6.71 30.8M
2024-02-06 5.79 6.41 5.69 6.34 31.1M
2024-02-05 6.53 6.53 5.80 5.95 30.0M
2024-02-02 7.04 7.19 6.36 6.57 21.6M
2024-02-01 7.06 7.23 6.88 7.03 17.0M
2024-01-31 7.47 7.56 7.04 7.08 17.1M
2024-01-30 7.74 7.85 7.47 7.50 14.2M
2024-01-29 8.11 8.14 7.73 7.77 18.1M
2024-01-26 8.16 8.33 8.06 8.10 16.3M
2024-01-25 7.82 8.20 7.73 8.19 16.7M
2024-01-24 7.81 7.92 7.48 7.81 16.0M
2024-01-23 7.73 7.84 7.59 7.81 15.4M
2024-01-22 8.38 8.39 7.69 7.72 16.4M
2024-01-19 8.44 8.49 8.30 8.30 8.9M
2024-01-18 8.44 8.52 8.20 8.44 14.5M
2024-01-17 8.71 8.72 8.49 8.50 8.0M
2024-01-16 8.79 8.81 8.56 8.73 8.4M
2024-01-15 8.74 8.90 8.65 8.75 9.9M
2024-01-12 8.88 8.89 8.74 8.75 7.2M
2024-01-11 8.82 8.98 8.66 8.92 11.7M
2024-01-10 8.79 8.84 8.60 8.71 8.8M
2024-01-09 8.86 8.96 8.75 8.82 9.3M
2024-01-08 9.04 9.09 8.80 8.81 11.5M
2024-01-05 9.25 9.32 9.02 9.07 10.4M
2024-01-04 9.36 9.38 9.21 9.26 7.7M
2024-01-03 9.50 9.57 9.31 9.36 11.8M
2024-01-02 9.63 9.64 9.48 9.50 11.7M