Shanghai Amarsoft Info-Tech

300380
🏛️ china →
49.97
Last Update: 2025-09-29
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 16.82 17.16 16.81 16.96 1.1M
2021-12-30 16.59 17.14 16.47 16.92 1.9M
2021-12-29 16.65 16.68 16.40 16.45 1.0M
2021-12-28 16.56 17.17 16.31 16.77 2.0M
2021-12-27 16.34 16.58 15.99 16.56 1.0M
2021-12-24 16.64 16.77 16.27 16.30 1.1M
2021-12-23 16.88 16.94 16.58 16.64 1.3M
2021-12-22 17.00 17.35 16.85 16.90 1.5M
2021-12-21 16.60 17.08 16.60 17.00 1.4M
2021-12-20 16.70 16.99 16.60 16.62 1.1M
2021-12-17 17.00 17.05 16.63 16.80 1.2M
2021-12-16 16.80 17.02 16.72 17.00 1.2M
2021-12-15 16.90 16.97 16.68 16.70 1.0M
2021-12-14 17.00 17.00 16.66 16.91 1.9M
2021-12-13 16.18 16.96 16.16 16.81 2.9M
2021-12-10 16.21 16.37 16.15 16.18 1.0M
2021-12-09 16.20 16.57 16.13 16.28 1.6M
2021-12-08 16.41 16.64 16.12 16.25 2.5M
2021-12-07 15.91 17.39 15.83 16.64 4.7M
2021-12-06 16.39 16.48 15.75 15.79 1.7M
2021-12-03 16.37 16.60 16.29 16.38 0.8M
2021-12-02 16.74 16.74 16.34 16.37 1.1M
2021-12-01 16.51 16.90 16.42 16.78 1.7M
2021-11-30 16.16 16.69 16.02 16.50 2.4M
2021-11-29 16.13 16.13 15.87 15.98 1.1M
2021-11-26 16.40 16.49 15.98 16.14 1.5M
2021-11-25 16.22 16.38 16.08 16.23 0.9M
2021-11-24 16.00 16.28 15.95 16.22 1.1M
2021-11-23 16.06 16.19 15.90 16.10 0.6M
2021-11-22 16.13 16.28 15.98 16.09 0.6M
2021-11-19 15.85 16.23 15.72 16.12 1.0M
2021-11-18 16.30 16.41 15.89 15.90 1.0M
2021-11-17 15.87 16.40 15.84 16.40 1.1M
2021-11-16 16.07 16.19 15.90 15.90 0.9M
2021-11-15 15.97 16.20 15.95 16.07 0.9M
2021-11-12 15.72 16.09 15.56 15.97 1.0M
2021-11-11 15.50 15.84 15.46 15.74 0.8M
2021-11-10 15.54 15.63 15.39 15.58 0.6M
2021-11-09 15.28 15.55 15.24 15.53 0.6M
2021-11-08 15.40 15.40 15.18 15.35 0.6M
2021-11-05 15.23 15.45 15.09 15.40 0.7M
2021-11-04 15.10 15.32 15.10 15.23 0.6M
2021-11-03 15.06 15.20 14.93 15.19 0.6M
2021-11-02 15.25 15.30 14.82 14.95 0.9M
2021-11-01 15.40 15.40 15.11 15.20 0.7M
2021-10-29 14.80 15.17 14.74 15.12 0.8M
2021-10-28 14.83 15.08 14.74 14.80 1.0M
2021-10-27 15.94 15.94 14.90 14.92 2.1M
2021-10-26 15.89 15.98 15.67 15.95 1.0M
2021-10-25 16.58 16.62 15.74 15.91 1.7M
2021-10-22 16.96 17.01 16.52 16.53 1.0M
2021-10-21 16.74 17.01 16.68 16.96 0.8M
2021-10-20 16.90 17.02 16.74 16.74 0.7M
2021-10-19 16.96 17.04 16.83 16.86 0.7M
2021-10-18 17.30 17.30 16.73 16.97 1.2M
2021-10-15 17.22 17.55 17.21 17.23 1.0M
2021-10-14 17.33 17.46 17.16 17.25 0.6M
2021-10-13 17.20 17.42 17.16 17.32 0.7M
2021-10-12 17.22 17.46 17.11 17.24 0.9M
2021-10-11 17.50 17.58 17.21 17.29 1.2M
2021-10-08 17.36 17.59 17.24 17.50 1.4M
2021-09-30 16.98 17.20 16.98 17.19 1.0M
2021-09-29 16.85 17.10 16.75 16.95 1.1M
2021-09-28 16.83 16.92 16.65 16.85 0.7M
2021-09-27 16.76 17.14 16.69 16.90 1.2M
2021-09-24 16.97 17.17 16.76 16.76 0.8M
2021-09-23 16.96 17.15 16.89 17.06 0.9M
2021-09-22 16.76 16.92 16.71 16.89 0.9M
2021-09-17 16.85 16.94 16.62 16.91 1.2M
2021-09-16 17.09 17.22 16.79 16.79 1.6M
2021-09-15 17.31 17.31 16.95 17.05 1.4M
2021-09-14 17.40 17.67 17.31 17.32 1.6M
2021-09-13 17.30 17.45 17.28 17.40 0.8M
2021-09-10 17.39 17.48 17.30 17.32 1.0M
2021-09-09 17.71 17.71 17.39 17.40 1.4M
2021-09-08 17.55 17.74 17.41 17.73 1.7M
2021-09-07 17.51 17.65 17.38 17.54 1.2M
2021-09-06 17.29 17.70 17.21 17.57 2.0M
2021-09-03 17.09 17.44 17.09 17.29 1.1M
2021-09-02 17.20 17.22 16.91 17.05 1.0M
2021-09-01 16.83 17.15 16.72 17.10 1.3M
2021-08-31 17.11 17.11 16.65 16.77 1.6M
2021-08-30 16.98 17.27 16.96 17.04 1.6M
2021-08-27 17.20 17.20 16.92 16.98 1.7M
2021-08-26 17.59 17.67 17.18 17.21 2.6M
2021-08-25 17.67 17.77 17.53 17.61 1.4M
2021-08-24 17.52 17.88 17.40 17.64 2.2M
2021-08-23 17.53 17.78 17.14 17.55 3.6M
2021-08-20 18.36 18.44 17.69 18.05 1.7M
2021-08-19 18.51 18.86 18.26 18.40 1.8M
2021-08-18 17.98 18.88 17.81 18.73 3.1M
2021-08-17 18.15 18.65 17.79 17.99 2.2M
2021-08-16 18.43 18.54 18.14 18.19 1.3M
2021-08-13 18.40 18.65 18.18 18.43 2.0M
2021-08-12 18.35 18.73 18.17 18.32 1.5M
2021-08-11 17.99 18.45 17.95 18.32 1.6M
2021-08-10 17.94 18.19 17.90 17.99 1.1M
2021-08-09 17.41 18.01 17.36 17.92 1.1M
2021-08-06 17.49 17.67 17.23 17.44 1.0M
2021-08-05 17.93 17.99 17.49 17.55 1.1M
2021-08-04 17.80 18.04 17.79 17.90 1.2M
2021-08-03 17.89 18.16 17.68 17.93 1.7M
2021-08-02 17.65 17.92 17.35 17.89 1.4M
2021-07-30 17.24 17.71 17.08 17.71 1.1M
2021-07-29 17.00 17.42 16.99 17.24 0.9M
2021-07-28 17.36 17.42 16.73 16.90 1.6M
2021-07-27 17.45 17.88 17.31 17.39 2.0M
2021-07-26 18.29 18.45 17.44 17.45 2.4M
2021-07-23 19.05 19.06 18.37 18.37 1.8M
2021-07-22 18.94 19.17 18.75 19.07 1.5M
2021-07-21 18.79 19.07 18.62 18.95 1.6M
2021-07-20 18.60 18.66 18.33 18.64 0.9M
2021-07-19 18.39 18.72 18.18 18.65 1.7M
2021-07-16 18.88 18.97 18.40 18.50 1.5M
2021-07-15 19.28 19.33 18.62 18.77 2.4M
2021-07-14 19.54 19.72 19.26 19.30 2.3M
2021-07-13 19.47 20.16 19.35 19.82 3.7M
2021-07-12 18.84 19.61 18.76 19.41 3.4M
2021-07-09 18.65 18.99 18.65 18.78 1.9M
2021-07-08 18.59 18.90 18.25 18.82 1.8M
2021-07-07 18.72 18.83 18.46 18.60 1.1M
2021-07-06 18.94 18.96 18.53 18.69 1.5M
2021-07-05 18.53 19.10 18.53 18.95 2.2M
2021-07-02 17.94 18.64 17.80 18.53 2.4M
2021-07-01 18.88 19.15 18.01 18.02 2.0M
2021-06-30 18.38 18.99 18.20 18.87 2.3M
2021-06-29 18.37 18.78 18.25 18.37 1.6M
2021-06-28 18.28 18.48 18.14 18.35 1.5M
2021-06-25 19.05 19.19 18.30 18.56 2.4M
2021-06-24 18.87 18.99 18.51 18.66 1.6M
2021-06-23 18.93 19.18 18.51 19.00 1.7M
2021-06-22 19.17 19.23 18.80 18.93 1.7M
2021-06-21 18.79 19.30 18.71 19.13 2.0M
2021-06-18 18.77 19.09 18.51 18.78 1.8M
2021-06-17 18.90 18.94 18.40 18.79 2.0M
2021-06-16 19.05 19.25 18.58 18.88 2.5M
2021-06-15 18.70 19.43 18.28 19.33 3.5M
2021-06-11 18.51 19.20 18.36 18.75 3.4M
2021-06-10 18.14 19.17 18.14 18.85 3.9M
2021-06-09 18.52 18.52 18.01 18.15 2.6M
2021-06-08 17.88 19.27 17.64 18.48 4.0M
2021-06-07 17.40 17.85 17.37 17.82 1.7M
2021-06-04 17.62 17.62 17.40 17.46 1.0M
2021-06-03 17.49 17.80 17.49 17.61 1.6M
2021-06-02 17.62 17.75 17.33 17.40 1.2M
2021-06-01 17.60 17.77 17.36 17.74 1.1M
2021-05-31 17.31 17.66 17.30 17.53 1.0M
2021-05-28 17.67 17.77 17.26 17.31 1.2M
2021-05-27 17.40 17.72 17.33 17.63 1.4M
2021-05-26 17.39 17.70 17.39 17.47 1.1M
2021-05-25 17.37 17.49 17.25 17.48 1.0M
2021-05-24 17.60 17.60 17.14 17.41 1.1M
2021-05-21 17.06 17.37 17.01 17.24 0.9M
2021-05-20 17.16 17.18 16.97 17.06 0.7M
2021-05-19 17.38 17.38 17.10 17.16 0.7M
2021-05-18 17.01 17.26 16.97 17.22 0.9M
2021-05-17 17.49 17.49 17.00 17.01 1.6M
2021-05-14 17.22 17.55 17.14 17.50 1.5M
2021-05-13 17.31 17.41 17.15 17.23 1.0M
2021-05-12 17.44 17.44 17.12 17.30 1.4M
2021-05-11 17.06 17.55 16.92 17.44 1.5M
2021-05-10 16.97 17.09 16.82 17.02 1.0M
2021-05-07 17.09 17.18 16.92 17.04 1.2M
2021-05-06 16.80 17.16 16.76 16.97 1.2M
2021-04-30 16.98 17.08 16.50 16.71 1.6M
2021-04-29 17.15 17.24 16.95 16.97 1.5M
2021-04-28 17.14 17.36 17.03 17.08 2.0M
2021-04-27 18.62 18.71 17.01 17.26 4.3M
2021-04-26 18.80 18.97 18.56 18.78 1.4M
2021-04-23 19.19 19.20 18.78 18.86 1.4M
2021-04-22 19.30 19.45 19.07 19.15 1.2M
2021-04-21 19.02 19.35 18.88 19.28 1.5M
2021-04-20 19.23 19.54 19.06 19.12 1.7M
2021-04-19 19.16 19.46 19.13 19.24 1.9M
2021-04-16 18.81 19.27 18.69 19.20 2.2M
2021-04-15 18.60 18.80 18.51 18.69 1.2M
2021-04-14 18.58 18.64 18.11 18.64 1.4M
2021-04-13 18.57 18.74 18.28 18.51 1.2M
2021-04-12 18.51 18.86 18.40 18.43 1.5M
2021-04-09 18.86 18.97 18.55 18.68 1.6M
2021-04-08 18.88 19.21 18.85 18.86 1.8M
2021-04-07 19.45 19.52 19.00 19.06 2.1M
2021-04-06 19.11 19.51 19.11 19.38 1.8M
2021-04-02 20.30 20.30 19.25 19.36 4.2M
2021-04-01 18.90 20.20 18.55 20.00 3.9M
2021-03-31 18.86 19.17 18.65 18.88 1.5M
2021-03-30 19.18 19.18 18.69 18.85 2.0M
2021-03-29 19.62 19.62 19.05 19.19 2.3M
2021-03-26 19.36 19.68 19.15 19.62 3.1M
2021-03-25 18.92 19.89 18.88 19.42 4.0M
2021-03-24 18.75 19.90 18.75 19.07 3.8M
2021-03-23 18.80 19.22 18.55 18.99 2.4M
2021-03-22 18.65 18.99 18.55 18.98 2.2M
2021-03-19 18.23 18.84 18.09 18.57 2.5M
2021-03-18 18.63 18.78 18.12 18.20 1.5M
2021-03-17 18.63 18.67 18.31 18.52 1.6M
2021-03-16 18.97 19.37 18.31 18.60 3.2M
2021-03-15 17.92 18.08 17.55 18.08 1.7M
2021-03-12 18.20 18.26 17.78 18.02 1.3M
2021-03-11 17.81 18.28 17.61 18.28 1.8M
2021-03-10 18.50 18.57 17.81 17.90 1.6M
2021-03-09 19.18 19.23 18.18 18.31 2.3M
2021-03-08 19.32 19.72 19.06 19.12 1.6M
2021-03-05 19.12 19.74 19.11 19.44 1.9M
2021-03-04 20.01 20.09 19.34 19.35 2.3M
2021-03-03 19.56 19.77 19.22 19.62 2.4M
2021-03-02 19.58 19.86 19.10 19.47 2.8M
2021-03-01 18.95 19.70 18.86 19.58 3.2M
2021-02-26 18.25 19.13 18.02 18.80 2.7M
2021-02-25 18.73 18.86 18.30 18.32 1.7M
2021-02-24 18.50 19.01 18.39 18.73 2.5M
2021-02-23 18.73 18.84 18.30 18.38 2.2M
2021-02-22 18.98 19.43 18.73 18.75 4.0M
2021-02-19 18.80 18.88 18.28 18.85 3.1M
2021-02-18 18.30 18.87 18.00 18.60 3.2M
2021-02-10 17.20 18.10 17.06 17.81 3.3M
2021-02-09 16.70 17.30 16.59 17.20 2.5M
2021-02-08 17.05 17.60 16.62 16.70 2.7M
2021-02-05 17.99 18.54 17.05 17.09 4.0M
2021-02-04 19.23 19.23 17.39 17.98 5.0M
2021-02-03 19.08 19.75 18.73 19.28 4.6M
2021-02-02 18.53 19.78 18.44 18.89 4.8M
2021-02-01 18.35 18.98 18.11 18.67 3.6M
2021-01-29 19.50 19.58 18.22 18.76 4.7M
2021-01-28 19.12 19.58 18.78 19.56 5.0M
2021-01-27 19.89 19.89 19.03 19.60 8.9M
2021-01-26 18.06 20.36 17.65 20.36 5.8M
2021-01-25 17.45 17.83 16.94 16.97 2.0M
2021-01-22 17.96 17.96 17.40 17.48 1.9M
2021-01-21 17.62 18.26 17.62 17.94 1.9M
2021-01-20 17.81 18.05 17.65 17.78 1.4M
2021-01-19 17.81 18.29 17.80 17.93 1.9M
2021-01-18 17.56 17.98 17.35 17.85 1.8M
2021-01-15 17.26 17.72 16.98 17.52 2.2M
2021-01-14 16.71 17.20 16.51 17.03 2.4M
2021-01-13 17.08 17.25 16.55 16.63 2.9M
2021-01-12 17.13 17.50 16.86 16.99 2.1M
2021-01-11 17.50 17.88 16.94 16.96 2.9M
2021-01-08 17.39 18.18 16.80 17.60 3.2M
2021-01-07 18.80 18.90 17.56 17.60 3.4M
2021-01-06 19.46 19.52 18.72 18.80 2.4M
2021-01-05 19.70 20.17 19.42 19.66 2.2M
2021-01-04 19.76 19.95 19.62 19.84 2.3M