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
2022-12-30 16.89 18.03 16.89 17.70 6.6M
2022-12-29 17.00 17.05 16.40 16.81 3.8M
2022-12-28 17.08 17.40 16.70 17.03 4.9M
2022-12-27 16.65 17.42 16.51 17.06 7.4M
2022-12-26 15.35 17.18 15.25 16.72 7.5M
2022-12-23 14.86 15.50 14.80 15.35 3.0M
2022-12-22 14.87 15.20 14.65 14.90 2.0M
2022-12-21 15.15 15.15 14.66 14.87 1.9M
2022-12-20 15.26 15.57 15.00 15.11 1.4M
2022-12-19 15.79 15.84 15.19 15.25 2.3M
2022-12-16 16.06 16.07 15.57 15.60 2.6M
2022-12-15 16.05 16.25 15.89 16.14 1.8M
2022-12-14 16.03 16.28 15.90 15.98 2.0M
2022-12-13 16.30 16.37 15.91 15.95 1.9M
2022-12-12 16.00 16.32 15.91 16.21 2.1M
2022-12-09 16.41 16.41 15.93 16.01 2.7M
2022-12-08 16.48 16.55 16.11 16.23 2.4M
2022-12-07 16.56 16.56 16.21 16.51 3.0M
2022-12-06 16.75 16.88 16.42 16.46 3.6M
2022-12-05 16.58 17.41 16.36 16.86 6.7M
2022-12-02 16.13 16.72 16.06 16.58 5.8M
2022-12-01 15.96 16.26 15.90 16.19 3.7M
2022-11-30 16.14 16.20 15.75 15.81 3.3M
2022-11-29 15.80 16.22 15.80 16.19 2.8M
2022-11-28 15.70 16.15 15.58 15.81 3.0M
2022-11-25 16.12 16.35 15.93 15.95 3.2M
2022-11-24 16.00 16.47 16.00 16.13 3.8M
2022-11-23 16.60 16.84 16.07 16.19 5.1M
2022-11-22 17.10 17.20 16.53 16.70 6.4M
2022-11-21 17.18 17.48 16.88 17.39 6.2M
2022-11-18 17.82 17.92 17.07 17.15 9.2M
2022-11-17 17.87 17.90 17.37 17.80 10.3M
2022-11-16 19.17 19.30 17.53 18.08 19.3M
2022-11-15 16.14 19.31 16.00 19.31 13.9M
2022-11-14 15.51 16.09 15.36 16.09 3.6M
2022-11-11 15.85 16.20 14.90 15.51 3.2M
2022-11-10 15.36 15.98 15.36 15.58 2.8M
2022-11-09 15.65 15.66 15.27 15.43 2.0M
2022-11-08 15.29 15.65 14.95 15.63 3.2M
2022-11-07 15.43 15.63 15.15 15.28 1.9M
2022-11-04 15.44 15.49 15.17 15.32 2.3M
2022-11-03 15.29 15.61 15.07 15.37 2.5M
2022-11-02 15.50 15.60 15.25 15.45 2.4M
2022-11-01 15.60 15.69 15.33 15.60 2.5M
2022-10-31 15.24 15.88 15.15 15.69 3.7M
2022-10-28 15.54 15.86 15.08 15.21 2.9M
2022-10-27 15.21 15.80 15.09 15.38 2.9M
2022-10-26 14.50 15.27 14.20 15.20 3.0M
2022-10-25 15.00 15.00 14.37 14.47 1.8M
2022-10-24 14.94 15.39 14.83 14.94 1.9M
2022-10-21 15.02 15.14 14.72 15.02 1.3M
2022-10-20 14.82 15.15 14.72 14.91 1.4M
2022-10-19 14.88 15.05 14.55 14.82 1.5M
2022-10-18 15.03 15.17 14.70 14.87 2.0M
2022-10-17 14.80 15.15 14.70 15.02 1.9M
2022-10-14 14.16 14.82 14.14 14.77 2.7M
2022-10-13 13.42 14.36 13.27 14.21 3.2M
2022-10-12 12.96 13.45 12.78 13.42 1.7M
2022-10-11 12.90 13.09 12.58 12.95 0.9M
2022-10-10 13.10 13.18 12.82 12.90 1.1M
2022-09-30 13.13 13.19 12.92 13.01 0.9M
2022-09-29 13.25 13.46 13.00 13.05 1.1M
2022-09-28 13.64 13.65 13.22 13.23 0.9M
2022-09-27 13.27 13.65 13.27 13.65 1.2M
2022-09-26 13.51 13.67 13.23 13.25 1.1M
2022-09-23 14.18 14.30 13.61 13.67 1.1M
2022-09-22 14.06 14.43 14.06 14.08 0.9M
2022-09-21 13.90 14.19 13.50 14.18 1.0M
2022-09-20 13.67 14.07 13.67 13.90 1.2M
2022-09-19 14.20 14.27 13.55 13.66 1.7M
2022-09-16 14.17 14.85 14.12 14.27 2.4M
2022-09-15 14.42 14.50 14.02 14.23 1.3M
2022-09-14 14.53 14.53 14.25 14.42 1.3M
2022-09-13 14.61 14.93 14.59 14.68 1.2M
2022-09-09 14.49 14.71 14.44 14.58 1.0M
2022-09-08 14.85 14.85 14.46 14.50 1.5M
2022-09-07 14.95 14.95 14.54 14.73 1.8M
2022-09-06 15.01 15.09 14.74 14.92 1.9M
2022-09-05 15.31 15.45 14.83 15.06 2.1M
2022-09-02 14.82 15.31 14.74 15.26 2.7M
2022-09-01 15.37 15.39 14.67 14.73 2.7M
2022-08-31 15.18 15.58 14.87 15.26 3.5M
2022-08-30 14.50 15.46 14.45 15.38 4.3M
2022-08-29 14.30 14.65 13.98 14.60 2.3M
2022-08-26 15.10 15.11 14.60 14.65 2.7M
2022-08-25 15.62 15.70 14.70 15.07 4.3M
2022-08-24 15.52 16.20 15.22 15.50 6.5M
2022-08-23 14.92 15.90 14.78 15.83 8.3M
2022-08-22 14.33 14.63 14.20 14.63 1.1M
2022-08-19 14.59 14.94 14.41 14.41 1.3M
2022-08-18 14.68 14.68 14.41 14.54 1.0M
2022-08-17 14.59 14.76 14.53 14.72 1.0M
2022-08-16 14.71 14.92 14.50 14.58 1.2M
2022-08-15 15.03 15.13 14.66 14.71 1.1M
2022-08-12 15.01 15.29 14.96 15.01 1.3M
2022-08-11 15.02 15.20 14.99 15.14 1.3M
2022-08-10 14.70 15.09 14.65 14.99 1.5M
2022-08-09 14.95 15.14 14.65 14.78 1.2M
2022-08-08 14.84 15.00 14.70 14.95 1.6M
2022-08-05 14.36 14.80 14.34 14.80 1.9M
2022-08-04 14.09 14.42 13.82 14.37 1.4M
2022-08-03 13.65 14.14 13.65 13.80 1.2M
2022-08-02 14.44 14.44 13.38 13.65 1.7M
2022-08-01 14.32 14.49 14.16 14.45 0.9M
2022-07-29 14.27 14.53 14.22 14.32 1.2M
2022-07-28 14.28 14.42 14.20 14.29 1.0M
2022-07-27 14.18 14.29 14.12 14.19 0.8M
2022-07-26 13.95 14.17 13.89 14.13 1.1M
2022-07-25 14.14 14.26 13.87 13.94 0.8M
2022-07-22 14.12 14.34 13.94 14.13 0.8M
2022-07-21 14.13 14.49 13.99 14.12 1.7M
2022-07-20 14.06 14.18 13.91 14.16 1.3M
2022-07-19 13.60 14.07 13.59 14.07 1.4M
2022-07-18 13.20 13.73 13.20 13.60 1.6M
2022-07-15 13.81 13.81 13.20 13.20 1.7M
2022-07-14 13.67 13.86 13.51 13.81 1.2M
2022-07-13 13.30 13.74 13.30 13.64 1.4M
2022-07-12 13.86 13.86 13.30 13.30 1.6M
2022-07-11 14.03 14.07 13.75 13.86 1.3M
2022-07-08 13.78 14.28 13.78 14.07 1.7M
2022-07-07 13.71 13.95 13.70 13.79 1.5M
2022-07-06 13.80 13.93 13.57 13.71 1.5M
2022-07-05 14.28 14.38 13.66 13.83 2.5M
2022-07-04 14.58 14.65 14.20 14.29 1.6M
2022-07-01 14.52 14.85 14.40 14.58 1.5M
2022-06-30 14.56 14.80 14.53 14.54 1.6M
2022-06-29 14.81 14.99 14.59 14.60 1.8M
2022-06-28 14.65 14.99 14.40 14.93 2.1M
2022-06-27 14.57 14.76 14.45 14.56 1.4M
2022-06-24 14.50 14.70 14.42 14.50 1.4M
2022-06-23 14.31 14.66 14.27 14.50 1.3M
2022-06-22 14.83 14.86 14.26 14.31 1.8M
2022-06-21 14.79 15.05 14.54 14.71 2.6M
2022-06-20 14.92 14.92 14.65 14.85 1.7M
2022-06-17 15.02 15.07 14.65 14.80 2.2M
2022-06-16 14.72 15.27 14.62 15.17 4.0M
2022-06-15 14.51 15.30 14.30 14.83 4.7M
2022-06-14 14.31 14.58 13.80 14.45 2.3M
2022-06-13 14.11 14.59 14.00 14.49 2.0M
2022-06-10 14.17 14.40 13.85 14.20 1.5M
2022-06-09 14.59 14.59 14.00 14.07 1.8M
2022-06-08 14.39 14.76 14.15 14.51 1.8M
2022-06-07 14.79 14.85 14.21 14.39 1.5M
2022-06-06 14.24 14.74 14.24 14.60 2.2M
2022-06-02 14.02 14.34 13.78 14.34 1.8M
2022-06-01 13.89 14.22 13.89 14.08 1.6M
2022-05-31 13.87 14.00 13.62 13.94 1.3M
2022-05-30 13.79 13.88 13.65 13.87 1.3M
2022-05-27 13.67 13.87 13.51 13.79 1.7M
2022-05-26 13.67 13.88 13.32 13.65 1.3M
2022-05-25 13.31 13.69 13.27 13.61 1.4M
2022-05-24 14.00 14.00 13.23 13.31 1.7M
2022-05-23 13.78 14.03 13.70 14.02 1.3M
2022-05-20 13.65 13.82 13.54 13.77 1.2M
2022-05-19 13.31 13.58 13.21 13.57 1.0M
2022-05-18 13.37 13.76 13.30 13.53 1.7M
2022-05-17 13.80 13.80 13.14 13.30 1.5M
2022-05-16 13.44 13.77 13.30 13.55 2.2M
2022-05-13 13.39 13.59 13.18 13.39 1.1M
2022-05-12 13.07 13.50 13.07 13.38 1.6M
2022-05-11 13.40 13.68 13.17 13.19 1.8M
2022-05-10 13.03 13.40 12.90 13.40 1.4M
2022-05-09 13.06 13.34 12.80 13.21 1.0M
2022-05-06 12.92 13.37 12.77 13.00 1.6M
2022-05-05 13.01 13.32 12.82 13.14 1.4M
2022-04-29 12.46 13.21 12.28 13.02 2.4M
2022-04-28 12.78 12.78 12.05 12.26 2.0M
2022-04-27 12.03 12.82 11.95 12.80 2.7M
2022-04-26 13.17 13.33 12.57 12.58 2.1M
2022-04-25 14.30 14.30 13.01 13.06 2.9M
2022-04-22 14.77 14.90 14.40 14.47 1.5M
2022-04-21 15.35 15.48 14.71 14.78 2.2M
2022-04-20 15.62 15.95 15.35 15.41 1.6M
2022-04-19 15.49 15.76 15.40 15.55 1.2M
2022-04-18 15.34 15.60 14.88 15.50 1.6M
2022-04-15 15.87 15.94 15.18 15.37 2.7M
2022-04-14 16.02 16.18 15.81 15.84 1.3M
2022-04-13 16.16 16.23 15.85 15.90 1.6M
2022-04-12 16.09 16.37 15.75 16.34 1.7M
2022-04-11 16.40 16.52 15.85 15.98 2.1M
2022-04-08 17.11 17.17 16.40 16.54 2.7M
2022-04-07 18.02 18.02 17.12 17.13 2.8M
2022-04-06 17.16 18.26 17.04 18.04 4.1M
2022-04-01 17.36 17.59 17.13 17.19 2.0M
2022-03-31 16.95 17.60 16.78 17.42 2.8M
2022-03-30 17.01 17.16 16.85 17.05 2.0M
2022-03-29 17.64 17.85 16.82 16.88 3.8M
2022-03-28 17.49 17.89 17.27 17.75 2.0M
2022-03-25 17.90 18.13 17.61 17.61 3.2M
2022-03-24 18.01 18.01 17.51 17.55 3.0M
2022-03-23 18.24 18.35 18.00 18.06 2.6M
2022-03-22 18.34 18.49 18.08 18.25 2.6M
2022-03-21 18.53 18.55 18.14 18.40 2.5M
2022-03-18 18.23 18.64 18.19 18.35 2.9M
2022-03-17 18.48 18.80 18.03 18.34 4.3M
2022-03-16 17.70 18.45 17.45 18.36 4.9M
2022-03-15 17.90 18.44 17.38 17.40 4.3M
2022-03-14 18.97 18.97 18.11 18.11 4.2M
2022-03-11 19.20 19.55 18.36 19.16 5.5M
2022-03-10 20.00 20.49 19.63 19.63 6.3M
2022-03-09 19.06 19.80 18.08 19.80 5.3M
2022-03-08 19.38 19.83 18.88 19.07 4.5M
2022-03-07 19.78 19.78 19.16 19.38 3.4M
2022-03-04 20.31 20.49 19.70 19.78 4.9M
2022-03-03 21.28 21.40 20.27 20.51 6.9M
2022-03-02 19.90 21.29 19.80 20.98 8.3M
2022-03-01 19.72 20.33 19.40 20.01 3.6M
2022-02-28 19.53 19.89 19.00 19.86 4.2M
2022-02-25 19.58 20.01 19.11 19.33 5.6M
2022-02-24 20.41 20.54 18.50 19.62 8.4M
2022-02-23 20.11 20.90 19.65 20.60 6.1M
2022-02-22 20.50 20.77 19.94 20.15 6.2M
2022-02-21 20.25 21.18 20.10 20.90 7.8M
2022-02-18 19.48 20.35 19.31 20.34 6.4M
2022-02-17 20.16 20.57 19.51 19.62 7.4M
2022-02-16 21.02 21.88 20.07 20.44 8.3M
2022-02-15 21.20 21.45 20.37 20.71 7.9M
2022-02-14 20.00 21.78 19.60 21.46 11.6M
2022-02-11 19.51 21.96 19.22 20.69 12.8M
2022-02-10 19.32 19.96 19.32 19.70 7.1M
2022-02-09 19.04 20.23 18.95 19.86 11.2M
2022-02-08 18.25 19.23 17.20 19.22 9.5M
2022-02-07 18.84 19.26 18.07 18.35 6.4M
2022-01-28 17.97 19.29 17.90 18.67 10.6M
2022-01-27 20.51 20.74 17.97 18.14 14.6M
2022-01-26 22.20 22.59 20.43 21.15 14.6M
2022-01-25 23.27 23.78 21.90 22.65 16.2M
2022-01-24 21.50 25.87 21.50 24.68 25.8M
2022-01-21 19.08 23.48 19.00 23.48 23.4M
2022-01-20 18.33 20.21 18.08 19.57 11.6M
2022-01-19 17.52 18.60 17.52 18.51 5.3M
2022-01-18 18.09 18.30 17.63 17.68 3.7M
2022-01-17 17.30 18.08 17.30 18.06 3.1M
2022-01-14 17.56 17.75 17.25 17.27 1.7M
2022-01-13 17.55 17.80 17.45 17.62 1.9M
2022-01-12 17.31 17.88 17.28 17.47 1.9M
2022-01-11 17.36 17.67 17.13 17.26 1.5M
2022-01-10 16.95 17.48 16.78 17.38 1.8M
2022-01-07 17.35 17.64 16.93 16.93 1.6M
2022-01-06 17.25 17.45 17.15 17.33 1.2M
2022-01-05 17.46 17.64 17.09 17.27 2.0M
2022-01-04 16.95 17.70 16.89 17.46 2.8M