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
2022-12-30 9.74 9.93 9.72 9.92 1.2M
2022-12-29 9.71 9.86 9.71 9.75 1.3M
2022-12-28 9.80 9.91 9.68 9.80 1.4M
2022-12-27 9.98 10.01 9.77 9.87 1.1M
2022-12-26 9.88 10.05 9.79 9.92 1.3M
2022-12-23 9.70 9.83 9.63 9.75 1.2M
2022-12-22 9.97 10.02 9.68 9.69 1.4M
2022-12-21 10.10 10.10 9.84 9.89 1.4M
2022-12-20 10.02 10.15 9.86 10.05 1.1M
2022-12-19 10.26 10.38 9.94 10.01 1.9M
2022-12-16 10.49 10.55 10.19 10.28 2.0M
2022-12-15 10.47 10.59 10.25 10.55 2.1M
2022-12-14 10.37 10.53 10.33 10.37 1.7M
2022-12-13 10.41 10.59 10.31 10.36 2.0M
2022-12-12 10.51 10.59 10.35 10.41 2.5M
2022-12-09 10.60 10.91 10.49 10.53 2.8M
2022-12-08 10.69 10.90 10.58 10.66 3.2M
2022-12-07 10.95 10.97 10.80 10.93 1.3M
2022-12-06 11.05 11.05 10.87 10.91 1.7M
2022-12-05 11.15 11.15 10.94 11.07 1.7M
2022-12-02 10.84 11.09 10.80 11.03 1.6M
2022-12-01 10.88 10.99 10.75 10.84 1.4M
2022-11-30 10.86 10.90 10.63 10.74 1.4M
2022-11-29 10.76 10.86 10.66 10.82 1.5M
2022-11-28 10.75 10.76 10.52 10.63 1.6M
2022-11-25 10.94 11.04 10.73 10.74 2.5M
2022-11-24 11.10 11.16 10.94 10.96 2.3M
2022-11-23 11.26 11.28 10.78 10.96 1.8M
2022-11-22 11.44 11.60 11.19 11.26 2.3M
2022-11-21 11.45 11.50 11.21 11.44 1.7M
2022-11-18 11.65 11.94 11.50 11.54 2.1M
2022-11-17 11.60 11.65 11.41 11.64 1.5M
2022-11-16 11.60 11.65 11.44 11.53 1.6M
2022-11-15 11.39 11.56 11.23 11.55 1.7M
2022-11-14 11.43 11.61 11.26 11.30 2.5M
2022-11-11 11.42 11.65 11.29 11.39 3.9M
2022-11-10 11.28 11.33 11.13 11.24 1.8M
2022-11-09 11.24 11.42 11.16 11.33 2.0M
2022-11-08 11.17 11.27 11.01 11.24 2.2M
2022-11-07 11.10 11.27 11.06 11.20 2.4M
2022-11-04 10.99 11.14 10.90 11.08 2.2M
2022-11-03 10.88 11.02 10.82 11.00 1.9M
2022-11-02 11.05 11.11 10.92 10.95 2.2M
2022-11-01 10.71 11.11 10.67 11.05 2.8M
2022-10-31 10.50 10.83 10.37 10.69 2.6M
2022-10-28 10.97 11.13 10.41 10.46 2.9M
2022-10-27 11.66 11.68 11.00 11.03 4.6M
2022-10-26 10.67 11.35 10.58 11.20 4.3M
2022-10-25 10.55 10.67 10.37 10.57 2.2M
2022-10-24 10.86 10.92 10.44 10.48 2.0M
2022-10-21 10.83 10.97 10.67 10.71 1.8M
2022-10-20 11.09 11.09 10.65 10.76 2.9M
2022-10-19 10.80 10.99 10.70 10.93 2.6M
2022-10-18 10.80 11.64 10.80 11.01 5.6M
2022-10-17 10.58 10.84 10.24 10.81 1.8M
2022-10-14 10.46 10.55 10.31 10.46 1.9M
2022-10-13 10.10 10.56 9.95 10.33 2.4M
2022-10-12 9.80 10.05 9.56 10.03 2.1M
2022-10-11 9.75 9.75 9.44 9.65 1.3M
2022-10-10 9.92 10.05 9.54 9.59 1.7M
2022-09-30 9.99 10.04 9.85 9.92 1.5M
2022-09-29 10.25 10.38 9.87 9.95 1.8M
2022-09-28 10.30 10.38 10.10 10.11 1.7M
2022-09-27 10.20 10.46 10.17 10.38 2.1M
2022-09-26 10.15 10.32 10.12 10.20 1.8M
2022-09-23 10.60 10.64 10.25 10.33 1.9M
2022-09-22 10.60 10.78 10.55 10.60 1.3M
2022-09-21 10.65 10.73 10.36 10.68 1.4M
2022-09-20 10.57 10.68 10.46 10.59 1.4M
2022-09-19 10.40 10.56 10.32 10.41 1.9M
2022-09-16 10.83 10.86 10.49 10.50 2.0M
2022-09-15 11.18 11.29 10.71 10.81 2.1M
2022-09-14 11.08 11.26 11.04 11.18 2.3M
2022-09-13 11.32 11.40 11.18 11.27 2.8M
2022-09-09 11.40 11.40 11.13 11.24 2.4M
2022-09-08 11.70 11.70 11.26 11.28 2.8M
2022-09-07 11.50 11.75 11.45 11.54 2.8M
2022-09-06 11.82 11.82 11.38 11.60 3.1M
2022-09-05 11.84 12.03 11.54 11.66 3.1M
2022-09-02 11.65 11.95 11.46 11.78 2.6M
2022-09-01 11.60 11.88 11.50 11.60 2.8M
2022-08-31 12.08 12.16 11.51 11.57 4.3M
2022-08-30 12.04 12.36 11.88 11.97 6.7M
2022-08-29 11.66 12.15 11.20 12.02 6.5M
2022-08-26 12.11 12.92 11.63 11.83 11.5M
2022-08-25 14.50 14.50 12.10 12.43 14.6M
2022-08-10 12.80 14.28 12.68 14.10 10.9M
2022-08-09 12.77 13.32 12.65 13.00 5.3M
2022-08-08 12.78 12.99 12.42 12.76 3.7M
2022-08-05 11.91 12.86 11.78 12.76 8.0M
2022-08-04 11.73 11.98 11.59 11.86 3.0M
2022-08-03 11.53 12.15 11.53 11.71 5.9M
2022-08-02 12.14 12.39 11.56 11.62 8.1M
2022-08-01 13.01 13.30 12.11 12.30 12.5M
2022-07-29 11.65 13.60 11.56 12.60 16.0M
2022-07-28 11.46 11.70 11.36 11.58 2.5M
2022-07-27 11.15 11.40 11.06 11.38 2.1M
2022-07-26 11.00 11.25 10.89 11.21 1.4M
2022-07-25 11.10 11.32 11.06 11.10 2.3M
2022-07-22 10.87 11.39 10.80 11.09 3.6M
2022-07-21 10.95 10.97 10.68 10.87 1.9M
2022-07-20 10.83 10.92 10.78 10.90 1.5M
2022-07-19 11.03 11.03 10.68 10.83 2.1M
2022-07-18 10.33 10.97 10.30 10.79 3.8M
2022-07-15 10.50 10.57 10.23 10.26 2.3M
2022-07-14 10.67 10.79 10.51 10.53 1.9M
2022-07-13 10.34 10.79 10.33 10.74 3.4M
2022-07-12 10.64 10.90 10.29 10.40 3.6M
2022-07-11 10.95 11.00 10.10 10.55 7.3M
2022-07-08 11.04 11.35 11.00 11.25 2.6M
2022-07-07 10.99 11.09 10.90 11.03 1.5M
2022-07-06 11.01 11.16 10.81 10.97 1.5M
2022-07-05 11.25 11.35 10.87 11.05 2.7M
2022-07-04 11.33 11.38 11.12 11.25 2.0M
2022-07-01 11.21 11.35 11.10 11.33 2.1M
2022-06-30 11.37 11.49 11.18 11.23 2.8M
2022-06-29 11.70 11.77 11.29 11.30 3.2M
2022-06-28 11.29 11.78 11.20 11.72 4.7M
2022-06-27 11.40 11.44 11.17 11.22 2.3M
2022-06-24 11.37 11.41 11.24 11.30 2.7M
2022-06-23 11.08 11.31 11.03 11.29 3.4M
2022-06-22 11.29 11.34 11.00 11.06 2.3M
2022-06-21 11.16 11.44 11.05 11.25 3.6M
2022-06-20 10.93 11.23 10.90 11.16 2.3M
2022-06-17 11.00 11.12 10.75 10.93 2.4M
2022-06-16 10.99 11.28 10.88 11.04 2.7M
2022-06-15 11.10 11.26 10.93 10.93 2.3M
2022-06-14 11.10 11.11 10.62 11.07 2.8M
2022-06-13 10.85 11.13 10.80 11.11 2.1M
2022-06-10 10.89 11.24 10.88 10.95 2.1M
2022-06-09 11.14 11.25 10.78 10.83 2.1M
2022-06-08 11.23 11.35 10.89 11.11 2.1M
2022-06-07 11.39 11.49 11.06 11.18 2.1M
2022-06-06 11.34 11.56 11.23 11.39 2.4M
2022-06-02 11.00 11.22 10.80 11.20 2.2M
2022-06-01 10.86 11.22 10.86 11.07 1.9M
2022-05-31 11.01 11.01 10.73 10.94 1.8M
2022-05-30 10.67 11.00 10.65 10.99 1.9M
2022-05-27 10.70 10.96 10.65 10.77 2.0M
2022-05-26 10.80 10.82 10.40 10.67 1.7M
2022-05-25 10.54 10.92 10.54 10.78 1.8M
2022-05-24 11.18 11.25 10.52 10.56 2.7M
2022-05-23 10.95 11.18 10.91 11.18 2.1M
2022-05-20 10.87 11.01 10.74 10.90 2.2M
2022-05-19 10.61 10.93 10.50 10.87 2.3M
2022-05-18 10.78 11.03 10.72 10.84 2.5M
2022-05-17 10.75 10.84 10.49 10.72 2.6M
2022-05-16 10.67 10.84 10.65 10.74 2.7M
2022-05-13 10.67 10.96 10.43 10.63 2.7M
2022-05-12 10.43 10.81 10.40 10.67 2.6M
2022-05-11 10.74 10.98 10.51 10.54 3.4M
2022-05-10 10.44 10.76 10.21 10.74 2.8M
2022-05-09 10.34 10.70 10.34 10.51 3.8M
2022-05-06 10.50 10.63 10.23 10.33 6.4M
2022-05-05 11.26 11.26 10.41 10.86 4.3M
2022-04-29 10.26 11.00 10.22 11.00 3.3M
2022-04-28 10.71 10.71 10.00 10.00 2.6M
2022-04-27 10.56 11.00 9.88 10.80 4.2M
2022-04-26 11.50 11.69 10.36 11.18 4.3M
2022-04-25 12.47 12.47 10.84 12.35 4.1M
2022-04-22 12.73 12.85 12.34 12.83 1.9M
2022-04-21 13.27 13.44 12.71 12.73 2.1M
2022-04-20 14.09 14.15 13.36 13.41 2.5M
2022-04-19 13.93 14.15 13.76 13.90 1.6M
2022-04-18 13.69 13.93 13.43 13.93 1.9M
2022-04-15 14.26 14.33 13.70 13.84 3.3M
2022-04-14 13.68 14.63 13.68 14.38 5.9M
2022-04-13 13.58 13.93 13.25 13.60 3.2M
2022-04-12 13.23 13.50 12.90 13.47 2.3M
2022-04-11 13.78 13.99 13.16 13.28 2.9M
2022-04-08 13.70 14.02 13.64 13.94 2.6M
2022-04-07 13.93 14.11 13.62 13.73 2.5M
2022-04-06 13.51 14.10 13.40 14.04 4.0M
2022-04-01 14.79 14.79 13.60 13.65 6.5M
2022-03-31 14.69 14.83 14.32 14.77 3.2M
2022-03-30 14.77 14.99 14.60 14.73 2.8M
2022-03-29 15.49 15.56 14.56 14.73 4.4M
2022-03-28 15.11 15.45 14.88 15.33 2.7M
2022-03-25 15.50 15.88 15.25 15.29 3.9M
2022-03-24 15.56 15.94 15.26 15.66 5.8M
2022-03-23 15.96 16.45 15.66 15.95 6.6M
2022-03-22 17.36 17.36 16.04 16.15 10.8M
2022-03-21 16.44 17.42 16.25 17.36 12.8M
2022-03-18 16.00 16.85 15.72 16.46 10.0M
2022-03-17 16.18 17.39 16.02 16.46 16.8M
2022-03-16 15.31 16.88 15.00 16.51 17.1M
2022-03-15 14.45 15.20 14.32 14.60 6.7M
2022-03-14 14.99 15.24 14.50 14.53 5.5M
2022-03-11 14.55 15.44 14.33 15.30 7.9M
2022-03-10 15.50 15.84 14.92 15.00 10.2M
2022-03-09 14.98 15.37 13.97 15.35 9.4M
2022-03-08 15.08 15.50 14.57 15.27 9.4M
2022-03-07 15.38 15.42 14.86 14.98 5.0M
2022-03-04 15.54 15.72 15.13 15.22 7.4M
2022-03-03 16.16 16.48 15.65 15.78 11.6M
2022-03-02 16.10 16.80 16.00 16.52 11.5M
2022-03-01 16.15 16.60 15.86 16.45 13.6M
2022-02-28 16.68 16.98 15.90 16.12 13.4M
2022-02-25 19.00 19.50 17.56 17.83 18.3M
2022-02-24 19.00 21.91 18.67 19.84 27.7M
2022-02-23 15.08 18.26 14.88 18.26 9.4M
2022-02-22 15.00 15.38 14.80 15.22 6.8M
2022-02-21 14.18 16.08 13.91 15.39 9.4M
2022-02-18 13.36 14.70 13.36 13.83 3.8M
2022-02-17 13.30 13.52 13.10 13.16 1.1M
2022-02-16 13.22 13.53 13.06 13.39 1.3M
2022-02-15 13.30 13.37 12.95 13.09 0.9M
2022-02-14 13.21 13.47 13.03 13.31 0.8M
2022-02-11 13.68 13.68 13.16 13.22 1.1M
2022-02-10 13.90 13.90 13.47 13.58 0.9M
2022-02-09 13.41 13.82 13.21 13.73 1.5M
2022-02-08 13.07 13.47 12.97 13.30 0.9M
2022-02-07 13.30 13.40 12.85 13.07 1.0M
2022-01-28 12.61 13.10 12.57 12.96 1.3M
2022-01-27 13.06 13.06 12.40 12.48 1.4M
2022-01-26 13.05 13.15 12.83 13.06 1.2M
2022-01-25 13.70 13.77 12.86 12.88 1.9M
2022-01-24 13.70 13.82 13.45 13.75 1.2M
2022-01-21 13.90 14.09 13.65 13.79 1.4M
2022-01-20 14.54 14.57 13.80 13.97 2.4M
2022-01-19 13.94 14.96 13.92 14.61 3.2M
2022-01-18 14.33 14.50 13.90 13.94 2.6M
2022-01-17 14.01 14.68 14.01 14.55 3.1M
2022-01-14 14.94 15.13 14.21 14.27 3.2M
2022-01-13 15.21 15.30 14.73 14.94 4.7M
2022-01-12 13.75 15.74 13.75 14.90 8.3M
2022-01-11 13.86 14.14 13.64 13.77 1.9M
2022-01-10 13.81 14.40 13.78 13.94 3.3M
2022-01-07 14.29 14.59 13.99 14.03 2.5M
2022-01-06 14.11 14.41 14.09 14.29 1.9M
2022-01-05 14.29 14.44 14.06 14.26 1.9M
2022-01-04 14.09 14.54 14.07 14.34 3.3M