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
2023-12-29 13.76 14.05 13.63 13.85 2.8M
2023-12-28 13.88 13.92 13.48 13.75 1.5M
2023-12-27 13.75 13.81 13.47 13.70 1.7M
2023-12-26 13.73 13.73 13.35 13.47 1.7M
2023-12-25 13.85 13.95 13.65 13.74 1.2M
2023-12-22 14.14 14.29 13.69 13.78 2.3M
2023-12-21 14.24 14.40 13.71 14.14 2.6M
2023-12-20 14.12 14.78 14.12 14.27 4.5M
2023-12-19 13.90 14.14 13.82 14.11 1.7M
2023-12-18 14.14 14.15 13.87 13.91 1.7M
2023-12-15 14.23 14.42 14.01 14.11 1.5M
2023-12-14 14.51 14.51 14.20 14.20 1.5M
2023-12-13 14.18 14.60 14.05 14.39 2.7M
2023-12-12 14.16 14.23 13.97 14.20 1.9M
2023-12-11 13.77 14.39 13.77 14.18 2.6M
2023-12-08 14.29 14.45 13.98 14.02 2.1M
2023-12-07 14.45 14.60 14.13 14.17 2.3M
2023-12-06 14.13 14.57 14.06 14.44 3.4M
2023-12-05 14.69 14.69 14.00 14.20 5.7M
2023-12-04 14.55 14.84 14.53 14.67 5.3M
2023-12-01 14.67 14.73 14.40 14.49 3.5M
2023-11-30 15.06 15.06 14.40 14.67 5.3M
2023-11-29 15.08 15.35 14.91 15.08 5.3M
2023-11-28 14.82 15.21 14.62 15.13 6.1M
2023-11-27 14.97 14.99 14.63 14.82 8.0M
2023-11-24 14.66 15.35 14.20 15.09 10.8M
2023-11-23 14.41 14.74 14.40 14.72 2.5M
2023-11-22 14.40 14.85 14.28 14.41 3.6M
2023-11-21 15.00 15.05 14.39 14.50 4.0M
2023-11-20 14.65 15.07 14.41 14.99 5.1M
2023-11-17 14.39 14.58 14.23 14.52 2.4M
2023-11-16 14.38 14.55 14.26 14.29 2.4M
2023-11-15 14.46 14.67 14.30 14.48 2.5M
2023-11-14 14.64 14.65 14.35 14.44 2.5M
2023-11-13 14.63 15.00 14.33 14.50 4.1M
2023-11-10 14.44 14.77 14.32 14.61 2.9M
2023-11-09 14.49 14.80 14.30 14.47 3.8M
2023-11-08 14.90 14.98 14.45 14.62 3.7M
2023-11-07 14.50 15.06 14.32 14.90 6.8M
2023-11-06 14.31 14.80 14.05 14.50 5.7M
2023-11-03 13.88 14.35 13.86 14.16 4.1M
2023-11-02 14.20 14.77 13.97 14.00 6.5M
2023-11-01 13.61 14.38 13.55 14.20 4.8M
2023-10-31 13.71 13.84 13.49 13.58 2.0M
2023-10-30 13.28 13.86 13.21 13.77 3.3M
2023-10-27 13.22 13.48 12.94 13.40 3.0M
2023-10-26 13.72 13.72 13.06 13.22 3.5M
2023-10-25 13.45 13.82 13.36 13.70 3.1M
2023-10-24 12.81 13.44 12.81 13.32 3.2M
2023-10-23 13.33 13.33 12.56 12.72 2.3M
2023-10-20 13.41 13.54 13.18 13.25 2.2M
2023-10-19 13.46 13.82 13.37 13.41 2.4M
2023-10-18 13.93 13.98 13.40 13.43 3.5M
2023-10-17 13.89 14.04 13.77 14.04 2.6M
2023-10-16 14.12 14.12 13.75 13.85 3.4M
2023-10-13 14.28 14.43 14.02 14.09 3.8M
2023-10-12 14.45 14.57 14.09 14.24 4.2M
2023-10-11 14.25 14.59 14.05 14.45 5.7M
2023-10-10 14.20 14.36 14.03 14.20 4.8M
2023-10-09 14.38 14.41 14.04 14.13 5.1M
2023-09-28 14.35 14.64 14.26 14.35 7.9M
2023-09-27 14.22 14.85 14.06 14.46 12.9M
2023-09-26 14.10 14.65 14.00 14.28 12.7M
2023-09-25 13.44 13.77 13.31 13.77 5.5M
2023-09-22 13.20 13.50 12.90 13.44 4.8M
2023-09-21 13.16 13.76 13.16 13.30 5.0M
2023-09-20 13.88 13.90 13.37 13.37 8.2M
2023-09-19 14.50 14.75 13.85 14.06 12.9M
2023-09-18 13.81 15.20 13.66 14.50 18.8M
2023-09-15 13.93 14.39 13.55 13.97 10.6M
2023-09-14 13.45 13.74 13.20 13.70 6.5M
2023-09-13 13.56 13.76 13.25 13.48 7.2M
2023-09-12 14.14 14.20 13.52 13.90 11.9M
2023-09-11 14.34 14.80 13.80 14.71 15.8M
2023-09-08 14.09 14.50 13.81 14.30 12.3M
2023-09-07 14.21 14.50 13.50 14.00 15.5M
2023-09-06 13.10 14.98 13.05 14.51 21.2M
2023-09-05 12.73 14.35 12.68 13.36 13.9M
2023-09-04 12.85 13.00 12.62 12.76 7.9M
2023-09-01 13.71 14.00 12.93 13.08 13.6M
2023-08-31 14.85 15.84 13.63 13.70 18.4M
2023-08-30 12.78 13.57 12.78 13.20 4.5M
2023-08-29 11.90 12.74 11.90 12.66 3.7M
2023-08-28 12.64 12.67 11.79 11.86 2.8M
2023-08-25 12.35 12.48 11.91 11.95 1.9M
2023-08-24 12.55 12.73 12.30 12.35 2.5M
2023-08-23 13.02 13.06 12.60 12.60 2.5M
2023-08-22 13.29 13.37 12.66 12.96 2.7M
2023-08-21 13.21 13.51 13.13 13.19 2.8M
2023-08-18 13.28 13.55 13.10 13.25 3.7M
2023-08-17 12.90 13.47 12.77 13.32 3.8M
2023-08-16 13.28 13.29 12.80 12.82 3.3M
2023-08-15 13.26 13.58 13.26 13.36 2.8M
2023-08-14 13.07 13.30 12.90 13.26 1.9M
2023-08-11 13.41 13.61 13.14 13.20 3.0M
2023-08-10 13.23 13.61 13.16 13.41 2.4M
2023-08-09 13.49 13.65 13.12 13.13 2.7M
2023-08-08 13.33 13.50 13.15 13.45 2.9M
2023-08-07 13.24 13.36 13.11 13.31 2.1M
2023-08-04 13.16 13.34 13.09 13.19 2.1M
2023-08-03 13.26 13.28 13.01 13.06 2.8M
2023-08-02 13.28 13.40 13.12 13.36 2.1M
2023-08-01 13.38 13.38 13.10 13.28 2.8M
2023-07-31 13.32 13.49 13.25 13.39 2.8M
2023-07-28 13.23 13.47 13.23 13.39 3.1M
2023-07-27 13.47 13.70 13.29 13.33 3.7M
2023-07-26 13.54 13.77 13.23 13.63 4.8M
2023-07-25 13.67 13.85 13.45 13.63 6.0M
2023-07-24 13.53 13.99 13.23 13.60 8.2M
2023-07-21 14.37 15.40 13.66 13.73 14.0M
2023-07-20 15.86 16.35 14.50 14.54 19.0M
2023-07-19 14.81 16.18 14.81 15.79 21.4M
2023-07-18 16.48 16.90 15.40 15.75 26.6M
2023-07-17 12.96 15.30 12.96 15.30 10.1M
2023-07-14 12.60 12.81 12.48 12.75 0.9M
2023-07-13 12.69 12.79 12.53 12.60 0.6M
2023-07-12 12.80 12.88 12.60 12.71 0.7M
2023-07-11 12.55 12.86 12.44 12.80 0.6M
2023-07-10 12.45 12.66 12.42 12.55 1.0M
2023-07-07 12.62 12.72 12.48 12.55 0.8M
2023-07-06 12.83 12.83 12.62 12.65 0.6M
2023-07-05 12.83 12.93 12.71 12.74 0.7M
2023-07-04 12.72 12.95 12.72 12.84 1.0M
2023-07-03 12.90 13.08 12.71 12.77 1.4M
2023-06-30 12.78 12.96 12.63 12.77 2.1M
2023-06-29 12.07 12.84 12.07 12.75 2.1M
2023-06-28 12.11 12.28 11.61 12.08 1.4M
2023-06-27 11.89 12.17 11.71 12.10 1.6M
2023-06-26 12.01 12.13 11.74 11.78 1.2M
2023-06-21 12.27 12.44 12.05 12.08 0.8M
2023-06-20 12.28 12.40 12.00 12.29 0.8M
2023-06-19 12.48 12.53 12.27 12.28 0.7M
2023-06-16 12.50 12.62 12.24 12.39 1.0M
2023-06-15 12.24 12.68 12.16 12.39 2.2M
2023-06-14 12.57 12.59 12.09 12.23 2.1M
2023-06-13 12.47 12.67 12.34 12.61 1.7M
2023-06-12 12.58 12.71 11.63 12.58 4.9M
2023-06-09 12.70 12.78 12.56 12.58 1.0M
2023-06-08 12.97 13.10 12.63 12.69 1.1M
2023-06-07 12.94 13.06 12.85 12.97 0.6M
2023-06-06 13.14 13.26 12.86 12.94 1.2M
2023-06-05 13.25 13.32 13.08 13.13 0.7M
2023-06-02 13.25 13.50 13.17 13.23 1.2M
2023-06-01 13.12 13.38 13.06 13.25 1.4M
2023-05-31 13.22 13.32 13.00 13.12 1.4M
2023-05-30 13.19 13.43 13.08 13.23 3.1M
2023-05-29 13.48 13.67 13.18 13.20 1.1M
2023-05-26 13.50 13.61 13.28 13.55 1.3M
2023-05-25 13.85 13.85 13.32 13.50 2.0M
2023-05-24 13.50 13.88 13.25 13.88 1.8M
2023-05-23 13.36 13.51 13.20 13.42 0.9M
2023-05-22 13.55 13.55 13.27 13.35 0.9M
2023-05-19 13.38 13.59 13.29 13.55 1.8M
2023-05-18 13.17 13.38 13.16 13.37 1.3M
2023-05-17 12.64 13.23 12.42 13.18 1.8M
2023-05-16 12.76 12.79 12.51 12.52 0.5M
2023-05-15 12.88 12.90 12.45 12.66 1.3M
2023-05-12 13.16 13.28 12.93 12.96 1.0M
2023-05-11 13.01 13.38 13.01 13.14 0.9M
2023-05-10 13.01 13.33 12.88 13.02 1.0M
2023-05-09 13.10 13.15 12.90 13.01 0.8M
2023-05-08 13.21 13.36 13.00 13.14 1.2M
2023-05-05 13.38 13.63 13.17 13.20 1.4M
2023-05-04 13.37 13.48 13.08 13.38 1.1M
2023-04-28 12.83 13.55 12.46 13.37 2.5M
2023-04-27 13.00 13.17 12.78 12.83 1.4M
2023-04-26 12.95 13.20 12.79 13.10 1.4M
2023-04-25 13.00 13.16 12.69 12.97 1.8M
2023-04-24 12.84 13.24 12.70 13.07 1.5M
2023-04-21 13.30 13.31 12.76 12.86 2.5M
2023-04-20 13.42 13.42 13.11 13.25 1.7M
2023-04-19 13.20 13.64 13.20 13.42 2.1M
2023-04-18 13.19 13.38 13.07 13.25 1.4M
2023-04-17 13.06 13.38 13.01 13.19 1.7M
2023-04-14 12.97 13.59 12.89 13.12 2.4M
2023-04-13 13.13 13.25 12.85 12.89 2.2M
2023-04-12 12.37 13.26 12.26 13.17 3.9M
2023-04-11 12.27 12.39 12.15 12.27 1.4M
2023-04-10 12.60 12.60 12.26 12.33 1.4M
2023-04-07 12.47 12.66 12.36 12.51 1.8M
2023-04-06 12.40 12.49 12.19 12.43 1.8M
2023-04-04 12.68 12.68 12.33 12.40 1.7M
2023-04-03 12.45 12.95 12.38 12.65 2.8M
2023-03-31 12.39 12.83 12.25 12.52 3.0M
2023-03-30 12.40 12.43 12.21 12.40 2.8M
2023-03-29 12.80 12.80 12.35 12.56 2.9M
2023-03-28 12.96 13.00 12.40 12.89 4.2M
2023-03-27 12.68 12.95 12.52 12.90 3.7M
2023-03-24 12.38 12.89 12.16 12.86 8.1M
2023-03-23 14.26 14.35 12.24 12.86 13.6M
2023-03-22 14.33 14.44 14.11 14.21 1.0M
2023-03-21 13.78 14.36 13.64 14.30 1.7M
2023-03-20 13.96 14.16 13.66 13.69 2.2M
2023-03-17 14.66 14.66 13.88 14.02 2.7M
2023-03-16 14.12 14.42 14.05 14.11 1.6M
2023-03-15 14.30 14.77 14.24 14.41 1.4M
2023-03-14 14.09 14.49 13.93 14.30 3.7M
2023-03-13 14.55 14.63 14.03 14.07 2.2M
2023-03-10 14.75 14.94 14.52 14.55 3.0M
2023-03-09 15.25 15.25 14.52 14.90 4.4M
2023-03-08 14.65 15.24 14.42 15.24 6.4M
2023-03-07 14.28 14.90 13.92 14.83 4.8M
2023-03-06 14.17 15.09 14.12 14.14 4.0M
2023-03-03 14.26 14.32 14.04 14.17 1.2M
2023-03-02 14.65 14.68 13.91 14.17 2.6M
2023-03-01 14.55 14.68 14.38 14.53 1.2M
2023-02-28 14.75 14.85 14.36 14.53 1.7M
2023-02-27 15.10 15.13 14.46 14.62 3.0M
2023-02-24 14.99 15.17 14.80 15.09 1.9M
2023-02-23 14.96 15.21 14.72 14.99 2.8M
2023-02-22 14.25 14.96 14.25 14.90 3.4M
2023-02-21 14.50 14.60 14.11 14.37 1.6M
2023-02-20 13.94 14.40 13.74 14.29 2.3M
2023-02-17 13.75 14.10 13.73 13.94 2.1M
2023-02-16 14.67 14.67 13.60 13.72 3.9M
2023-02-15 14.24 14.63 14.15 14.46 2.3M
2023-02-14 14.26 14.37 14.10 14.17 1.3M
2023-02-13 14.21 14.33 14.00 14.26 2.2M
2023-02-10 13.84 14.74 13.84 14.21 3.4M
2023-02-09 14.03 14.14 13.80 13.90 2.4M
2023-02-08 13.64 14.30 13.56 13.97 4.0M
2023-02-07 13.58 13.69 13.41 13.64 2.0M
2023-02-06 13.33 13.71 13.33 13.57 3.5M
2023-02-03 13.75 14.05 13.30 13.30 5.1M
2023-02-02 13.58 13.99 13.58 13.80 4.3M
2023-02-01 13.07 13.83 12.94 13.82 6.5M
2023-01-31 12.85 13.31 12.57 13.06 4.4M
2023-01-30 13.20 13.33 12.70 12.85 6.0M
2023-01-20 11.65 13.20 11.65 13.03 8.9M
2023-01-19 11.60 12.12 10.91 11.98 9.0M
2023-01-11 11.05 12.11 11.01 11.76 9.0M
2023-01-10 10.90 11.09 10.88 11.05 1.7M
2023-01-09 10.89 11.11 10.81 10.93 2.1M
2023-01-06 10.89 11.03 10.87 10.93 2.3M
2023-01-05 10.83 10.87 10.61 10.84 2.3M
2023-01-04 10.49 10.77 10.46 10.73 3.2M
2023-01-03 9.88 10.56 9.88 10.49 4.0M