Guangzhou Amsky Tech

300521
🏛️ china →
31.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.83 14.39 13.55 14.09 4.0M
2021-12-30 13.70 13.86 13.61 13.72 1.6M
2021-12-29 13.51 14.11 13.31 13.75 3.9M
2021-12-28 13.05 13.76 13.00 13.51 3.8M
2021-12-27 13.04 13.14 12.75 13.01 1.5M
2021-12-24 13.28 13.47 12.98 13.00 2.7M
2021-12-23 13.95 13.95 13.31 13.41 3.6M
2021-12-22 14.14 14.14 13.81 13.91 2.6M
2021-12-21 14.00 14.15 13.83 14.15 2.9M
2021-12-20 13.83 14.30 13.80 14.11 3.5M
2021-12-17 13.99 14.04 13.72 13.83 3.6M
2021-12-16 14.65 14.82 14.19 14.19 6.0M
2021-12-15 13.65 14.27 13.54 14.22 5.5M
2021-12-14 13.67 14.03 13.61 13.80 3.6M
2021-12-13 13.73 13.86 13.38 13.64 3.7M
2021-12-10 14.05 14.17 13.65 13.73 4.6M
2021-12-09 14.00 14.34 13.90 14.20 5.1M
2021-12-08 14.15 14.19 13.72 14.15 5.5M
2021-12-07 14.48 14.89 14.00 14.24 7.1M
2021-12-06 15.79 15.79 14.73 14.80 12.7M
2021-12-03 13.98 15.80 13.98 15.80 10.7M
2021-12-02 14.31 14.31 13.13 13.17 6.8M
2021-12-01 13.15 14.56 12.92 14.11 6.6M
2021-11-30 13.00 13.58 12.94 13.06 4.1M
2021-11-29 12.52 13.20 12.51 12.89 3.0M
2021-11-26 12.51 12.90 12.25 12.75 5.3M
2021-11-25 13.50 13.60 13.21 13.28 1.9M
2021-11-24 13.48 13.88 13.31 13.46 1.8M
2021-11-23 13.41 13.65 13.28 13.36 2.0M
2021-11-22 13.62 13.80 13.31 13.41 1.5M
2021-11-19 13.05 13.88 13.05 13.51 2.8M
2021-11-18 13.45 13.55 13.13 13.15 1.4M
2021-11-17 13.08 13.48 13.00 13.41 1.7M
2021-11-16 13.25 13.42 13.02 13.05 1.6M
2021-11-15 13.13 13.54 13.09 13.35 1.9M
2021-11-12 12.99 13.07 12.75 13.06 1.4M
2021-11-11 12.58 13.04 12.57 12.95 1.8M
2021-11-10 12.51 12.69 12.35 12.60 1.3M
2021-11-09 12.50 12.64 12.42 12.52 1.1M
2021-11-08 12.36 12.57 12.36 12.46 1.3M
2021-11-05 12.84 12.84 12.46 12.55 1.2M
2021-11-04 12.64 12.64 12.42 12.56 1.8M
2021-11-03 12.48 12.77 12.25 12.62 2.0M
2021-11-02 12.43 12.60 12.11 12.21 1.7M
2021-11-01 12.31 12.50 12.00 12.34 2.3M
2021-10-29 11.71 12.39 11.51 12.32 2.0M
2021-10-28 12.32 12.68 11.95 11.95 1.7M
2021-10-27 12.55 12.56 12.12 12.15 1.4M
2021-10-26 13.03 13.03 12.33 12.57 1.4M
2021-10-25 12.25 12.77 12.20 12.57 2.7M
2021-10-22 12.18 12.68 12.18 12.41 3.2M
2021-10-21 13.62 13.97 12.46 12.70 6.4M
2021-10-20 13.99 14.60 13.99 14.24 1.9M
2021-10-19 15.00 15.18 14.63 14.64 1.1M
2021-10-18 14.95 15.31 14.66 14.95 0.9M
2021-10-15 15.32 15.33 14.91 14.91 0.6M
2021-10-14 15.10 15.43 14.85 15.32 0.6M
2021-10-13 15.10 15.22 14.52 15.17 0.8M
2021-10-12 15.39 15.49 14.84 15.06 0.9M
2021-10-11 15.84 15.88 15.22 15.39 1.3M
2021-10-08 15.11 15.95 14.65 15.79 1.9M
2021-09-30 15.51 15.81 15.24 15.38 1.7M
2021-09-29 15.70 16.07 15.45 15.54 1.2M
2021-09-28 15.69 15.85 15.06 15.72 1.1M
2021-09-27 16.58 16.66 15.20 15.64 1.8M
2021-09-24 16.97 16.99 16.55 16.58 1.4M
2021-09-23 16.90 17.39 16.46 16.68 1.6M
2021-09-22 18.17 18.17 16.39 16.70 2.4M
2021-09-17 19.11 19.36 17.93 18.27 1.3M
2021-09-16 19.60 20.01 19.23 19.24 0.8M
2021-09-15 20.10 20.22 19.66 19.74 0.9M
2021-09-14 19.95 20.50 19.71 20.18 0.9M
2021-09-13 19.46 20.37 19.22 20.18 1.7M
2021-09-10 19.54 19.72 19.43 19.46 1.0M
2021-09-09 20.24 20.24 19.30 19.41 1.4M
2021-09-08 20.03 20.49 20.00 20.28 1.3M
2021-09-07 20.31 20.36 19.91 20.11 1.2M
2021-09-06 19.61 20.69 19.59 20.48 1.9M
2021-09-03 20.00 20.17 19.52 19.61 1.4M
2021-09-02 20.01 20.34 19.93 20.06 1.1M
2021-09-01 20.18 20.29 19.56 19.96 1.0M
2021-08-31 19.67 20.20 19.60 19.88 0.9M
2021-08-30 19.46 20.10 19.20 19.85 1.2M
2021-08-27 19.75 19.80 19.26 19.46 0.8M
2021-08-26 20.30 20.30 19.50 19.65 1.0M
2021-08-25 20.00 20.36 19.66 19.90 1.5M
2021-08-24 19.48 20.66 19.44 20.11 2.5M
2021-08-23 18.95 19.15 18.50 19.08 1.2M
2021-08-20 18.70 18.95 18.21 18.50 1.0M
2021-08-19 18.75 19.21 18.41 18.70 1.5M
2021-08-18 18.12 19.20 18.12 18.66 1.7M
2021-08-17 18.11 18.67 17.90 18.10 1.3M
2021-08-16 18.07 18.50 18.07 18.11 1.2M
2021-08-13 18.73 19.23 18.16 18.31 1.5M
2021-08-12 18.30 19.20 18.30 18.71 2.1M
2021-08-11 18.15 18.63 17.73 18.30 1.7M
2021-08-10 17.58 18.09 17.29 17.87 1.9M
2021-08-09 17.02 17.72 16.83 17.65 2.1M
2021-08-06 17.25 19.09 17.25 17.44 3.4M
2021-08-05 17.20 17.20 16.50 16.67 1.2M
2021-08-04 16.79 17.18 16.45 17.05 1.8M
2021-08-03 17.20 17.41 16.79 16.94 2.5M
2021-08-02 15.62 18.50 15.61 17.84 3.6M
2021-07-30 15.45 15.90 15.44 15.62 0.8M
2021-07-29 15.16 15.87 15.16 15.61 0.7M
2021-07-28 15.45 15.46 14.25 15.22 0.8M
2021-07-27 15.75 16.14 15.26 15.58 1.2M
2021-07-26 15.92 16.20 15.71 15.98 0.6M
2021-07-23 16.17 16.23 15.60 15.82 0.7M
2021-07-22 16.58 16.63 16.24 16.30 0.5M
2021-07-21 15.63 16.70 15.51 16.38 1.1M
2021-07-20 15.90 15.97 15.45 15.61 0.7M
2021-07-19 15.90 16.15 15.52 15.84 0.6M
2021-07-16 16.27 16.54 16.01 16.02 0.9M
2021-07-15 16.69 16.81 16.03 16.57 0.9M
2021-07-14 16.45 16.93 16.43 16.48 0.6M
2021-07-13 17.06 17.06 16.40 16.59 1.1M
2021-07-12 17.30 17.91 16.60 16.89 1.8M
2021-07-09 15.85 17.71 15.84 17.26 3.0M
2021-07-08 16.44 16.44 15.63 15.85 1.0M
2021-07-07 16.11 16.50 16.01 16.07 1.1M
2021-07-06 16.80 17.01 16.05 16.18 1.6M
2021-07-05 15.50 16.88 15.40 16.64 2.7M
2021-07-02 15.30 15.68 15.09 15.32 3.0M
2021-07-01 17.45 17.96 14.20 16.01 6.6M
2021-06-30 18.33 18.45 17.50 17.52 1.7M
2021-06-29 18.90 19.20 17.79 18.55 2.0M
2021-06-28 18.87 19.29 18.87 19.06 0.4M
2021-06-25 19.25 19.25 18.77 19.09 0.6M
2021-06-24 19.38 19.48 19.00 19.07 0.6M
2021-06-23 20.12 20.12 19.33 19.40 1.1M
2021-06-22 20.10 20.21 19.89 20.12 0.6M
2021-06-21 20.40 20.77 20.00 20.06 0.8M
2021-06-18 20.25 20.78 20.08 20.51 0.6M
2021-06-17 19.71 20.88 19.71 20.40 0.7M
2021-06-16 20.00 20.50 19.83 19.97 0.4M
2021-06-15 19.73 20.26 19.51 20.18 0.5M
2021-06-11 20.00 20.29 19.81 19.90 0.6M
2021-06-10 20.11 20.60 19.90 20.48 0.5M
2021-06-09 20.80 21.09 20.00 20.09 0.8M
2021-06-08 19.81 21.30 19.81 20.71 1.2M
2021-06-07 20.53 20.53 19.83 19.92 0.6M
2021-06-04 20.00 20.59 19.92 20.27 0.5M
2021-06-03 20.74 21.15 20.10 20.20 1.1M
2021-06-02 20.03 21.18 20.03 20.80 1.5M
2021-06-01 19.25 20.48 19.22 20.40 1.2M
2021-05-31 19.11 19.40 18.95 19.22 0.5M
2021-05-28 19.31 19.88 19.02 19.02 0.7M
2021-05-27 19.16 19.90 19.06 19.54 0.8M
2021-05-26 19.14 19.30 19.13 19.16 0.3M
2021-05-25 18.95 19.17 18.73 19.14 0.4M
2021-05-24 19.10 19.13 18.81 18.97 0.3M
2021-05-21 19.14 19.25 18.77 18.84 0.6M
2021-05-20 19.50 19.51 19.00 19.24 0.6M
2021-05-19 19.51 19.80 19.39 19.43 0.2M
2021-05-18 19.40 19.75 19.18 19.55 0.3M
2021-05-17 19.91 19.93 19.39 19.51 0.6M
2021-05-14 20.26 20.36 19.96 20.02 0.4M
2021-05-13 19.99 20.49 19.79 20.19 0.7M
2021-05-12 19.98 20.20 19.56 19.99 0.4M
2021-05-11 19.33 20.19 19.33 19.84 0.6M
2021-05-10 20.03 20.04 19.34 19.50 0.5M
2021-05-07 19.98 20.48 19.90 20.02 0.5M
2021-05-06 19.12 20.48 19.05 20.05 1.0M
2021-04-30 18.77 19.24 18.61 19.11 0.4M
2021-04-29 19.23 19.32 18.66 18.77 0.6M
2021-04-28 19.31 20.25 19.23 19.36 0.3M
2021-04-27 19.70 19.96 19.33 19.53 0.5M
2021-04-26 19.50 20.74 19.41 19.80 1.0M
2021-04-23 19.22 19.84 19.05 19.62 0.6M
2021-04-22 19.40 19.61 19.02 19.09 0.5M
2021-04-21 19.18 19.60 18.91 19.18 0.5M
2021-04-20 19.11 19.74 19.11 19.33 0.5M
2021-04-19 19.17 19.48 19.11 19.28 0.5M
2021-04-16 19.98 19.98 19.28 19.28 0.6M
2021-04-15 19.75 19.96 19.45 19.77 0.3M
2021-04-14 19.74 19.80 19.50 19.75 0.3M
2021-04-13 19.49 19.89 19.30 19.54 0.3M
2021-04-12 20.18 20.18 19.38 19.50 0.5M
2021-04-09 20.13 20.43 19.90 20.18 0.4M
2021-04-08 21.03 21.38 20.01 20.19 0.7M
2021-04-07 20.00 21.35 19.68 21.06 1.6M
2021-04-06 19.01 20.07 18.97 20.00 0.7M
2021-04-02 19.68 19.68 18.96 19.08 0.5M
2021-04-01 20.08 20.12 19.28 19.41 0.6M
2021-03-31 19.99 20.13 19.58 19.66 0.8M
2021-03-30 21.16 21.40 18.50 19.99 2.2M
2021-03-29 20.03 21.44 20.03 21.08 1.6M
2021-03-26 20.19 20.98 19.77 20.18 2.0M
2021-03-25 19.87 21.58 18.69 20.50 3.8M
2021-03-24 17.08 19.97 16.75 19.87 2.4M
2021-03-23 16.18 17.56 16.18 17.23 1.1M
2021-03-22 16.85 16.85 16.05 16.45 0.5M
2021-03-19 16.75 16.91 16.27 16.38 0.5M
2021-03-18 17.00 17.00 16.60 16.75 0.6M
2021-03-17 17.37 17.42 16.91 17.03 0.6M
2021-03-16 17.03 17.56 16.42 17.54 1.1M
2021-03-15 16.90 17.46 16.75 16.87 0.6M
2021-03-12 17.13 17.32 16.97 17.25 0.3M
2021-03-11 16.80 17.40 16.71 17.20 0.6M
2021-03-10 17.05 17.47 16.73 16.84 0.4M
2021-03-09 17.31 17.69 16.65 16.93 0.6M
2021-03-08 17.90 17.99 17.22 17.33 0.4M
2021-03-05 17.40 17.83 17.21 17.76 0.6M
2021-03-04 17.30 17.74 17.29 17.53 0.6M
2021-03-03 17.08 17.39 16.95 17.35 0.4M
2021-03-02 17.34 17.45 16.90 17.14 0.5M
2021-03-01 17.40 17.45 17.12 17.34 0.4M
2021-02-26 16.86 17.55 16.71 17.23 0.6M
2021-02-25 17.63 17.76 16.86 16.86 0.7M
2021-02-24 17.32 17.90 17.22 17.53 0.5M
2021-02-23 17.79 17.79 17.04 17.27 0.5M
2021-02-22 17.00 18.03 16.99 17.35 1.0M
2021-02-19 16.24 17.28 16.22 16.99 0.6M
2021-02-18 15.70 17.39 15.70 16.41 0.8M
2021-02-10 15.80 16.27 15.61 15.64 0.4M
2021-02-09 15.38 15.85 15.31 15.73 0.5M
2021-02-08 15.08 16.08 15.08 15.51 0.6M
2021-02-05 14.95 15.66 14.69 15.63 0.8M
2021-02-04 15.68 15.68 14.68 15.10 1.0M
2021-02-03 16.44 16.44 15.46 15.48 1.1M
2021-02-02 16.70 17.40 16.30 16.45 0.5M
2021-02-01 16.33 16.90 16.33 16.75 0.4M
2021-01-29 17.15 17.23 16.36 16.50 0.7M
2021-01-28 17.14 17.47 16.80 16.85 0.6M
2021-01-27 17.00 17.88 16.60 17.34 0.5M
2021-01-26 17.25 17.58 16.82 17.28 0.6M
2021-01-25 17.58 17.68 16.84 17.08 0.8M
2021-01-22 17.54 17.91 17.35 17.52 0.5M
2021-01-21 18.40 18.65 17.90 17.92 0.8M
2021-01-20 18.21 18.68 17.95 18.40 0.6M
2021-01-19 18.24 18.30 18.03 18.16 0.4M
2021-01-18 18.18 18.60 18.03 18.24 0.5M
2021-01-15 18.66 18.67 18.11 18.16 0.9M
2021-01-14 17.79 19.29 17.63 18.84 1.5M
2021-01-13 17.47 18.02 16.81 17.79 1.5M
2021-01-12 17.07 17.79 16.56 17.47 1.1M
2021-01-11 17.90 18.30 16.63 17.00 1.8M
2021-01-08 18.17 18.63 17.76 18.02 1.1M
2021-01-07 18.87 19.23 18.20 18.36 1.1M
2021-01-06 19.59 20.44 18.94 19.02 1.3M
2021-01-05 19.22 19.59 17.46 19.57 2.5M
2021-01-04 20.05 20.56 19.09 19.39 2.2M