Shenzhen Microgate Technology Co Ltd (300319)

300319
🏛️ China →
12.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.38 9.67 9.36 9.64 15.9M
2023-12-28 9.30 9.46 9.15 9.40 13.9M
2023-12-27 9.15 9.32 9.08 9.30 10.6M
2023-12-26 9.29 9.29 9.04 9.10 11.4M
2023-12-25 9.23 9.38 9.20 9.30 8.7M
2023-12-22 9.39 9.45 9.21 9.27 11.1M
2023-12-21 9.30 9.43 9.16 9.39 10.5M
2023-12-20 9.51 9.54 9.33 9.35 9.9M
2023-12-19 9.42 9.56 9.40 9.48 10.3M
2023-12-18 9.50 9.56 9.34 9.38 13.7M
2023-12-15 9.63 9.70 9.50 9.53 11.3M
2023-12-14 9.73 9.83 9.61 9.63 8.8M
2023-12-13 9.83 9.85 9.72 9.73 10.5M
2023-12-12 9.73 9.85 9.71 9.83 11.7M
2023-12-11 9.63 9.78 9.44 9.76 15.6M
2023-12-08 9.55 9.75 9.51 9.67 18.0M
2023-12-07 9.55 9.58 9.44 9.53 11.1M
2023-12-06 9.50 9.62 9.47 9.52 13.8M
2023-12-05 9.88 9.88 9.50 9.54 18.5M
2023-12-04 10.06 10.10 9.87 9.89 15.9M
2023-12-01 9.98 10.11 9.93 10.08 12.9M
2023-11-30 10.13 10.29 9.92 10.04 15.2M
2023-11-29 10.23 10.34 10.17 10.21 10.9M
2023-11-28 10.15 10.31 10.08 10.25 16.0M
2023-11-27 10.15 10.25 10.02 10.14 18.5M
2023-11-24 10.34 10.41 10.05 10.13 17.4M
2023-11-23 10.20 10.42 10.18 10.41 16.8M
2023-11-22 10.34 10.52 10.21 10.24 23.1M
2023-11-21 10.73 10.80 10.40 10.44 30.9M
2023-11-20 10.83 10.83 10.64 10.72 24.6M
2023-11-17 10.61 10.82 10.56 10.74 23.0M
2023-11-16 10.79 10.86 10.63 10.63 21.4M
2023-11-15 10.93 10.93 10.76 10.82 32.2M
2023-11-14 10.50 10.85 10.44 10.78 37.0M
2023-11-13 10.55 10.58 10.42 10.50 24.6M
2023-11-10 10.42 10.64 10.41 10.47 28.9M
2023-11-09 10.78 10.83 10.38 10.48 37.5M
2023-11-08 10.89 10.93 10.68 10.78 40.4M
2023-11-07 10.79 11.07 10.73 10.95 45.8M
2023-11-06 10.66 10.90 10.58 10.81 37.5M
2023-11-03 10.38 10.64 10.33 10.59 39.0M
2023-11-02 10.63 10.72 10.36 10.40 39.7M
2023-11-01 10.86 10.95 10.64 10.71 48.1M
2023-10-31 10.86 11.26 10.75 11.02 75.9M
2023-10-30 10.39 11.14 10.29 10.88 83.7M
2023-10-27 10.42 10.67 10.18 10.42 53.6M
2023-10-26 10.39 10.66 10.25 10.43 51.6M
2023-10-25 10.30 10.58 10.18 10.38 56.0M
2023-10-24 10.33 10.69 10.14 10.43 61.1M
2023-10-23 10.20 10.54 10.10 10.19 52.4M
2023-10-20 10.42 10.56 9.95 10.01 57.6M
2023-10-19 10.67 10.95 10.45 10.58 64.4M
2023-10-18 11.23 11.70 10.75 10.86 81.3M
2023-10-17 11.25 11.44 10.75 11.33 95.4M
2023-10-16 12.14 12.15 11.11 11.45 173.4M
2023-10-13 9.73 11.72 9.69 11.72 121.5M
2023-10-12 9.75 9.94 9.66 9.77 34.7M
2023-10-11 9.39 9.85 9.35 9.73 45.8M
2023-10-10 9.26 9.49 9.22 9.38 28.3M
2023-10-09 9.14 9.32 9.09 9.22 28.8M
2023-09-28 8.55 9.08 8.53 9.02 28.0M
2023-09-27 8.56 8.58 8.47 8.51 10.4M
2023-09-26 8.67 8.68 8.53 8.55 8.3M
2023-09-25 8.77 8.77 8.61 8.70 11.7M
2023-09-22 8.45 8.76 8.45 8.74 14.1M
2023-09-21 8.42 8.57 8.39 8.51 12.2M
2023-09-20 8.56 8.63 8.41 8.43 13.0M
2023-09-19 8.73 8.79 8.55 8.60 14.7M
2023-09-18 8.78 8.89 8.73 8.77 12.3M
2023-09-15 8.91 9.01 8.79 8.85 13.3M
2023-09-14 9.00 9.09 8.85 8.95 19.6M
2023-09-13 9.01 9.06 8.81 8.90 17.1M
2023-09-12 9.12 9.20 9.02 9.05 16.3M
2023-09-11 9.27 9.28 9.09 9.14 18.0M
2023-09-08 8.97 9.30 8.96 9.20 17.9M
2023-09-07 9.20 9.34 9.07 9.09 25.0M
2023-09-06 9.02 9.43 9.00 9.38 38.3M
2023-09-05 9.07 9.27 9.03 9.07 27.6M
2023-09-04 9.07 9.14 8.87 9.06 18.5M
2023-09-01 8.97 9.11 8.88 8.99 20.1M
2023-08-31 8.92 9.11 8.87 9.00 33.4M
2023-08-30 8.80 9.00 8.64 8.91 44.6M
2023-08-29 7.97 8.59 7.91 8.46 22.2M
2023-08-28 8.17 8.21 7.89 7.90 15.5M
2023-08-25 7.94 7.94 7.70 7.75 7.8M
2023-08-24 7.97 8.04 7.90 7.90 6.9M
2023-08-23 8.03 8.08 7.91 7.92 6.7M
2023-08-22 7.94 8.08 7.83 8.05 9.3M
2023-08-21 7.89 8.02 7.89 7.90 5.4M
2023-08-18 8.06 8.11 7.93 7.93 6.2M
2023-08-17 8.01 8.09 7.84 8.07 9.2M
2023-08-16 8.03 8.11 7.93 8.03 8.5M
2023-08-15 8.16 8.22 7.91 8.01 10.4M
2023-08-14 8.12 8.20 8.03 8.15 6.1M
2023-08-11 8.36 8.36 8.16 8.17 6.7M
2023-08-10 8.38 8.46 8.33 8.35 5.4M
2023-08-09 8.48 8.53 8.35 8.40 7.7M
2023-08-08 8.58 8.62 8.47 8.53 6.5M
2023-08-07 8.63 8.70 8.53 8.58 7.2M
2023-08-04 8.57 8.73 8.55 8.63 9.5M
2023-08-03 8.56 8.62 8.47 8.53 6.5M
2023-08-02 8.57 8.64 8.50 8.60 6.5M
2023-08-01 8.58 8.66 8.50 8.61 7.4M
2023-07-31 8.52 8.68 8.46 8.58 8.7M
2023-07-28 8.60 8.62 8.41 8.53 12.2M
2023-07-27 8.77 9.00 8.62 8.67 12.2M
2023-07-26 8.87 8.95 8.72 8.79 11.2M
2023-07-25 8.78 9.06 8.75 8.95 13.3M
2023-07-24 8.63 8.79 8.56 8.72 7.8M
2023-07-21 8.74 8.87 8.64 8.71 10.3M
2023-07-20 8.96 8.97 8.70 8.73 13.9M
2023-07-19 9.03 9.12 8.86 8.93 14.5M
2023-07-18 8.94 9.21 8.90 9.15 17.8M
2023-07-17 9.24 9.25 8.94 8.96 15.1M
2023-07-14 8.93 9.13 8.91 9.02 18.3M
2023-07-13 8.73 9.13 8.68 8.98 23.8M
2023-07-12 8.69 8.84 8.61 8.62 10.1M
2023-07-11 8.47 8.72 8.47 8.71 13.5M
2023-07-10 8.55 8.60 8.45 8.50 7.7M
2023-07-07 8.71 8.79 8.44 8.51 11.6M
2023-07-06 8.48 8.85 8.47 8.70 18.8M
2023-07-05 8.51 8.69 8.48 8.52 11.5M
2023-07-04 8.33 8.65 8.31 8.54 16.2M
2023-07-03 8.49 8.61 8.30 8.33 18.3M
2023-06-30 8.21 8.64 8.18 8.56 25.0M
2023-06-29 7.99 8.38 7.96 8.23 28.2M
2023-06-28 8.82 8.94 7.84 8.08 41.4M
2023-06-09 8.82 8.94 8.69 8.94 12.4M
2023-06-08 8.86 8.92 8.67 8.76 10.8M
2023-06-07 8.80 9.01 8.77 8.92 11.3M
2023-06-06 9.08 9.11 8.79 8.80 15.6M
2023-06-05 9.00 9.14 8.94 9.06 12.4M
2023-06-02 8.82 9.04 8.81 8.98 13.1M
2023-06-01 8.79 8.95 8.71 8.88 11.7M
2023-05-31 8.72 8.82 8.67 8.79 9.5M
2023-05-30 8.66 8.78 8.58 8.77 11.1M
2023-05-29 8.64 8.73 8.61 8.66 9.6M
2023-05-26 8.56 8.63 8.48 8.61 7.5M
2023-05-25 8.48 8.63 8.44 8.56 9.2M
2023-05-24 8.46 8.63 8.43 8.51 8.6M
2023-05-23 8.63 8.66 8.48 8.50 7.4M
2023-05-22 8.63 8.70 8.53 8.60 8.5M
2023-05-19 8.53 8.66 8.49 8.63 12.8M
2023-05-18 8.40 8.53 8.36 8.53 13.6M
2023-05-17 8.31 8.41 8.26 8.40 8.5M
2023-05-16 8.28 8.35 8.17 8.29 8.4M
2023-05-15 8.20 8.32 8.08 8.31 8.2M
2023-05-12 8.31 8.36 8.18 8.20 6.7M
2023-05-11 8.28 8.36 8.27 8.32 8.6M
2023-05-10 8.22 8.31 8.14 8.26 9.0M
2023-05-09 8.28 8.39 8.17 8.23 11.2M
2023-05-08 8.21 8.31 8.21 8.28 7.5M
2023-05-05 8.36 8.38 8.19 8.24 9.7M
2023-05-04 8.48 8.55 8.23 8.33 13.3M
2023-04-28 8.32 8.56 8.30 8.54 12.0M
2023-04-27 8.43 8.51 8.30 8.36 13.8M
2023-04-26 8.32 8.50 8.28 8.44 13.3M
2023-04-25 8.64 8.68 8.20 8.42 17.9M
2023-04-24 8.66 8.75 8.54 8.60 12.5M
2023-04-21 9.20 9.22 8.61 8.63 25.6M
2023-04-20 9.08 9.22 9.05 9.16 13.5M
2023-04-19 8.96 9.28 8.95 9.08 20.9M
2023-04-18 9.25 9.27 8.91 9.01 23.7M
2023-04-17 9.52 9.76 9.30 9.34 26.8M
2023-04-14 9.45 9.88 9.40 9.73 38.5M
2023-04-13 10.10 10.17 9.33 9.38 46.0M
2023-04-12 9.99 10.26 9.90 10.15 22.1M
2023-04-11 10.15 10.18 9.93 10.00 23.3M
2023-04-10 10.21 10.45 10.00 10.13 31.8M
2023-04-07 10.25 10.29 10.00 10.10 24.5M
2023-04-06 9.94 10.38 9.92 10.23 32.1M
2023-04-04 10.01 10.17 9.93 10.03 22.3M
2023-04-03 9.89 10.10 9.78 10.06 21.3M
2023-03-31 9.73 9.87 9.58 9.85 14.6M
2023-03-30 9.91 10.03 9.63 9.73 19.7M
2023-03-29 9.85 10.13 9.84 9.99 16.9M
2023-03-28 10.01 10.05 9.84 9.85 14.1M
2023-03-27 10.18 10.26 9.95 10.13 17.5M
2023-03-24 10.09 10.23 9.99 10.15 20.4M
2023-03-23 10.02 10.19 9.98 10.13 16.5M
2023-03-22 9.88 10.09 9.84 10.07 19.2M
2023-03-21 9.80 9.92 9.66 9.88 14.5M
2023-03-20 9.64 9.93 9.50 9.85 21.9M
2023-03-17 9.44 9.69 9.41 9.59 14.9M
2023-03-16 9.47 9.61 9.26 9.31 14.0M
2023-03-15 9.59 9.87 9.55 9.62 11.3M
2023-03-14 9.54 9.57 9.22 9.51 14.1M
2023-03-13 9.67 9.73 9.42 9.53 12.3M
2023-03-10 9.72 9.83 9.67 9.67 9.7M
2023-03-09 9.70 9.87 9.60 9.81 12.0M
2023-03-08 9.36 9.78 9.35 9.69 15.2M
2023-03-07 9.85 9.85 9.42 9.42 18.0M
2023-03-06 9.89 9.94 9.75 9.79 13.2M
2023-03-03 10.20 10.24 9.81 9.93 19.4M
2023-03-02 10.20 10.42 10.07 10.09 23.4M
2023-03-01 9.70 10.08 9.70 10.05 20.0M
2023-02-28 9.68 9.84 9.58 9.73 10.5M
2023-02-27 9.84 9.89 9.65 9.66 13.5M
2023-02-24 9.88 10.00 9.79 9.88 11.5M
2023-02-23 9.90 10.02 9.82 9.88 14.4M
2023-02-22 9.86 10.03 9.72 9.92 14.3M
2023-02-21 9.99 10.14 9.85 9.94 17.3M
2023-02-20 10.00 10.08 9.81 10.03 16.4M
2023-02-17 10.29 10.30 9.90 9.93 27.2M
2023-02-16 10.54 10.74 10.13 10.21 36.7M
2023-02-15 10.27 10.49 10.23 10.47 31.4M
2023-02-14 10.20 10.44 10.14 10.27 15.9M
2023-02-13 10.29 10.54 10.11 10.23 26.7M
2023-02-10 9.98 10.36 9.96 10.22 31.4M
2023-02-09 9.68 10.13 9.63 10.09 29.2M
2023-02-08 9.77 10.18 9.71 9.85 25.8M
2023-02-07 9.91 10.21 9.79 9.84 25.8M
2023-02-06 9.66 9.98 9.62 9.93 26.9M
2023-02-03 9.73 9.83 9.56 9.74 16.9M
2023-02-02 9.81 9.95 9.57 9.74 26.1M
2023-02-01 9.80 9.90 9.74 9.86 22.0M
2023-01-31 9.73 9.92 9.64 9.81 23.6M
2023-01-30 9.79 10.09 9.46 9.87 41.6M
2023-01-20 9.43 10.03 9.35 9.70 42.4M
2023-01-19 8.86 9.34 8.86 9.31 34.0M
2023-01-18 9.20 9.22 8.93 8.94 24.0M
2023-01-17 8.90 9.22 8.90 9.13 36.0M
2023-01-16 9.06 9.11 8.88 8.96 30.9M
2023-01-13 9.32 9.58 8.85 8.96 65.8M
2023-01-12 8.77 9.73 8.55 9.39 87.3M
2023-01-11 8.20 8.28 8.09 8.11 5.4M
2023-01-10 8.21 8.28 8.15 8.20 5.1M
2023-01-09 8.23 8.29 8.16 8.18 5.2M
2023-01-06 8.17 8.33 8.16 8.18 6.3M
2023-01-05 8.08 8.21 8.01 8.18 8.0M
2023-01-04 8.06 8.18 8.01 8.06 7.2M
2023-01-03 7.75 8.11 7.75 8.07 8.7M