Silkroad Visual Tech

300556
🏛️ china →
19.71
Last Update: 2025-09-26
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 30.27 30.60 29.18 29.39 8.0M
2021-12-30 29.33 31.12 28.90 30.27 8.7M
2021-12-29 30.37 30.37 29.15 29.24 7.8M
2021-12-28 29.92 31.20 29.92 30.33 8.8M
2021-12-27 30.27 31.24 29.80 30.09 9.6M
2021-12-24 34.00 34.28 31.25 31.25 13.5M
2021-12-23 32.58 34.33 32.21 32.70 16.4M
2021-12-22 32.98 33.77 31.73 33.68 25.7M
2021-12-21 29.48 34.79 28.95 31.99 25.5M
2021-12-20 30.40 30.88 28.53 28.99 14.6M
2021-12-17 31.87 32.23 30.26 31.88 14.2M
2021-12-16 30.68 33.20 30.42 31.98 18.2M
2021-12-15 30.87 31.40 29.86 30.63 13.4M
2021-12-14 31.44 32.66 30.44 31.15 22.5M
2021-12-13 28.72 31.80 28.43 31.10 20.8M
2021-12-10 27.00 28.86 26.74 28.21 14.5M
2021-12-09 26.25 27.36 26.13 27.06 11.4M
2021-12-08 25.17 26.38 25.06 26.22 8.4M
2021-12-07 25.50 25.93 24.92 25.28 8.0M
2021-12-06 25.43 25.87 25.10 25.35 7.2M
2021-12-03 26.00 26.38 25.50 25.70 6.2M
2021-12-02 26.50 26.95 25.71 25.78 13.2M
2021-12-01 28.03 28.49 27.61 27.99 7.7M
2021-11-30 29.01 29.20 27.60 28.10 7.6M
2021-11-29 27.90 28.66 27.27 28.26 7.7M
2021-11-26 28.85 29.22 27.90 27.90 11.1M
2021-11-25 31.85 32.00 28.80 28.85 19.6M
2021-11-24 30.15 33.31 29.99 32.46 23.7M
2021-11-23 30.11 30.77 28.20 30.30 17.4M
2021-11-22 30.13 31.18 29.90 30.90 13.5M
2021-11-19 30.20 31.46 29.92 30.00 13.9M
2021-11-18 31.76 32.56 29.92 30.20 20.8M
2021-11-17 32.70 33.40 31.23 31.75 21.9M
2021-11-16 34.50 37.59 32.36 33.11 33.2M
2021-11-15 27.92 33.49 27.67 33.49 17.1M
2021-11-12 28.18 28.85 27.21 27.91 14.3M
2021-11-11 25.28 29.86 25.28 28.48 22.4M
2021-11-10 26.76 27.18 25.58 26.10 13.8M
2021-11-09 27.38 27.68 26.16 26.37 14.1M
2021-11-08 26.10 28.23 25.58 27.39 17.1M
2021-11-05 24.70 28.76 24.70 26.45 20.5M
2021-11-04 23.80 25.71 23.80 25.44 12.7M
2021-11-03 23.34 25.16 23.15 24.03 10.2M
2021-11-02 23.78 24.20 23.06 23.13 8.6M
2021-11-01 23.08 25.30 23.08 23.78 12.4M
2021-10-29 21.88 23.50 21.80 23.15 9.7M
2021-10-28 21.36 22.56 21.35 21.88 4.1M
2021-10-27 22.79 22.81 21.60 22.01 4.8M
2021-10-26 22.18 22.80 21.63 22.77 6.6M
2021-10-25 22.11 22.74 21.63 22.23 7.2M
2021-10-22 20.73 22.27 20.56 22.11 7.9M
2021-10-21 20.86 21.68 20.75 20.77 3.1M
2021-10-20 21.25 21.49 20.65 21.06 3.9M
2021-10-19 21.01 21.91 20.54 21.30 5.1M
2021-10-18 20.39 21.30 20.01 21.20 3.1M
2021-10-15 21.02 21.11 20.30 20.34 2.0M
2021-10-14 20.49 20.86 20.19 20.75 1.9M
2021-10-13 20.89 21.45 20.59 20.73 2.7M
2021-10-12 21.27 21.45 20.37 20.63 2.7M
2021-10-11 21.98 22.10 21.33 21.43 3.0M
2021-10-08 21.33 22.46 21.23 21.85 4.5M
2021-09-30 20.10 21.44 19.97 21.33 5.1M
2021-09-29 19.80 20.38 19.66 19.68 3.4M
2021-09-28 21.84 21.84 20.27 20.30 6.3M
2021-09-27 23.00 23.50 21.70 22.03 8.1M
2021-09-24 21.24 22.22 21.15 22.12 7.3M
2021-09-23 21.10 21.63 21.10 21.24 3.4M
2021-09-22 21.38 22.00 20.92 21.10 4.2M
2021-09-17 21.73 21.87 20.92 21.71 5.8M
2021-09-16 21.89 22.38 21.43 21.64 6.0M
2021-09-15 21.77 22.38 21.65 21.90 7.4M
2021-09-14 23.21 23.52 21.90 21.97 13.2M
2021-09-13 23.00 24.20 22.70 23.32 14.1M
2021-09-10 23.10 24.15 22.80 22.86 11.8M
2021-09-09 25.05 25.28 23.26 23.65 21.0M
2021-09-08 24.28 27.60 23.75 27.03 27.1M
2021-09-07 22.03 24.89 21.45 23.62 18.5M
2021-09-06 21.05 22.10 20.77 21.90 11.7M
2021-09-03 21.55 22.29 21.01 21.15 10.9M
2021-09-02 22.32 22.60 21.50 21.85 15.9M
2021-09-01 20.26 23.68 20.25 23.00 22.3M
2021-08-31 20.11 21.17 19.80 19.97 9.3M
2021-08-30 21.05 21.60 20.10 20.27 11.9M
2021-08-27 19.28 20.70 18.90 20.02 11.5M
2021-08-26 19.49 19.49 18.88 19.01 3.4M
2021-08-25 19.26 19.62 19.00 19.30 3.1M
2021-08-24 19.20 20.10 19.05 19.46 5.2M
2021-08-23 18.70 19.28 18.70 19.16 2.9M
2021-08-20 18.56 18.76 17.88 18.69 2.9M
2021-08-19 18.36 18.84 18.23 18.45 2.5M
2021-08-18 17.92 18.49 17.81 18.38 2.3M
2021-08-17 19.19 19.19 17.96 18.01 4.7M
2021-08-16 18.94 19.35 18.84 19.18 2.7M
2021-08-13 19.70 19.70 18.95 19.09 4.0M
2021-08-12 19.80 20.23 19.35 19.71 5.4M
2021-08-11 19.31 19.87 19.04 19.49 5.1M
2021-08-10 18.91 19.60 18.90 19.30 4.3M
2021-08-09 19.31 19.34 18.85 19.05 3.3M
2021-08-06 19.67 19.97 18.86 18.97 6.1M
2021-08-05 19.66 20.25 19.10 19.63 7.5M
2021-08-04 19.64 20.20 19.11 20.07 11.5M
2021-08-03 17.31 20.77 17.19 20.77 14.1M
2021-08-02 17.02 17.36 16.82 17.31 2.9M
2021-07-30 16.84 17.25 16.67 16.97 3.0M
2021-07-29 16.69 17.04 16.54 16.85 3.1M
2021-07-28 17.61 17.88 16.40 16.45 5.0M
2021-07-27 18.08 18.32 17.61 17.61 4.3M
2021-07-26 19.18 19.35 17.53 18.18 10.0M
2021-07-23 20.00 20.40 19.52 20.10 7.9M
2021-07-22 19.62 19.96 19.29 19.75 6.6M
2021-07-21 19.50 19.67 19.06 19.42 5.9M
2021-07-20 18.05 19.48 17.68 19.40 6.3M
2021-07-19 17.63 18.16 17.40 18.16 2.6M
2021-07-16 17.95 18.13 17.70 17.71 2.7M
2021-07-15 18.31 18.46 17.66 17.97 3.5M
2021-07-14 18.98 19.30 18.31 18.41 4.7M
2021-07-13 19.03 19.68 18.96 19.20 5.3M
2021-07-12 18.70 19.38 18.36 19.10 5.2M
2021-07-09 18.49 19.09 18.25 18.87 4.2M
2021-07-08 19.57 19.57 18.64 18.65 5.0M
2021-07-07 19.10 19.58 18.92 19.47 4.6M
2021-07-06 19.49 19.68 18.87 19.25 5.5M
2021-07-05 19.99 20.00 19.25 19.70 8.2M
2021-07-02 18.80 19.98 18.63 19.96 10.3M
2021-07-01 19.30 19.87 18.71 18.85 9.1M
2021-06-30 17.86 19.30 17.85 19.14 8.8M
2021-06-29 17.76 18.68 17.70 17.95 5.6M
2021-06-28 17.37 18.07 17.37 17.90 4.1M
2021-06-25 17.70 17.87 17.25 17.43 3.8M
2021-06-24 18.54 18.54 17.68 17.81 5.6M
2021-06-23 18.62 18.80 18.28 18.56 4.5M
2021-06-22 19.19 19.36 18.43 18.65 7.3M
2021-06-21 19.30 20.12 19.05 19.39 9.0M
2021-06-18 18.55 19.25 18.40 18.89 8.9M
2021-06-17 18.40 18.67 18.10 18.20 6.4M
2021-06-16 18.33 19.40 18.20 18.46 10.0M
2021-06-15 18.82 20.89 18.70 19.10 15.3M
2021-06-11 17.77 18.80 17.48 17.70 7.2M
2021-06-10 17.21 17.92 17.15 17.76 5.6M
2021-06-09 17.33 17.47 17.11 17.19 3.2M
2021-06-08 17.17 17.84 16.80 17.43 6.3M
2021-06-07 17.05 17.60 17.05 17.35 3.8M
2021-06-04 16.60 17.25 16.50 17.05 3.8M
2021-06-03 17.00 17.18 16.61 16.68 2.9M
2021-06-02 16.99 17.19 16.76 16.95 3.1M
2021-06-01 16.48 17.15 16.31 17.02 4.4M
2021-05-31 16.52 16.69 16.36 16.52 2.4M
2021-05-28 16.76 16.87 16.25 16.36 3.2M
2021-05-27 16.46 17.04 16.46 16.63 3.8M
2021-05-26 17.14 17.67 16.61 16.67 7.1M
2021-05-25 16.12 16.68 16.12 16.63 3.9M
2021-05-24 15.80 16.37 15.80 16.22 2.7M
2021-05-21 16.20 16.39 15.88 15.90 2.7M
2021-05-20 16.00 16.38 15.95 16.13 3.7M
2021-05-19 15.48 16.76 15.09 16.36 5.8M
2021-05-18 15.61 15.76 15.40 15.48 1.7M
2021-05-17 15.80 15.95 15.43 15.44 2.5M
2021-05-14 15.69 16.40 15.54 16.02 3.4M
2021-05-13 15.42 15.80 15.22 15.57 1.9M
2021-05-12 15.13 15.47 14.96 15.40 1.6M
2021-05-11 14.99 15.18 14.92 15.13 1.3M
2021-05-10 15.16 15.19 14.87 14.95 1.5M
2021-05-07 15.24 15.27 15.01 15.19 1.2M
2021-05-06 15.11 15.43 15.06 15.16 1.5M
2021-04-30 15.65 15.68 15.00 15.15 3.0M
2021-04-29 15.71 16.01 15.55 15.60 2.0M
2021-04-28 16.17 16.45 15.72 15.97 4.4M
2021-04-27 17.15 17.37 16.42 16.53 5.0M
2021-04-26 16.81 17.14 16.68 16.93 3.7M
2021-04-23 17.60 17.65 16.88 17.06 5.0M
2021-04-22 16.44 17.50 16.34 17.50 6.4M
2021-04-21 16.50 16.52 16.31 16.36 1.7M
2021-04-20 16.73 16.95 16.51 16.55 2.9M
2021-04-19 16.38 16.89 16.38 16.76 2.9M
2021-04-16 16.20 16.61 16.08 16.46 3.1M
2021-04-15 16.35 16.76 16.16 16.30 2.9M
2021-04-14 16.38 16.60 16.15 16.51 1.8M
2021-04-13 16.27 16.48 16.12 16.35 1.9M
2021-04-12 16.63 16.70 16.14 16.22 2.0M
2021-04-09 16.47 16.71 16.08 16.63 1.5M
2021-04-08 16.87 16.89 16.45 16.46 1.5M
2021-04-07 16.79 16.89 16.60 16.87 1.5M
2021-04-06 16.49 16.83 16.42 16.79 1.7M
2021-04-02 16.30 16.60 16.27 16.42 1.5M
2021-04-01 16.39 16.42 16.02 16.38 1.6M
2021-03-31 16.13 16.54 16.13 16.42 1.3M
2021-03-30 16.89 16.91 16.23 16.23 2.6M
2021-03-29 16.99 17.20 16.83 16.91 1.7M
2021-03-26 16.71 17.13 16.59 17.06 1.8M
2021-03-25 16.95 17.09 16.50 16.70 2.4M
2021-03-24 17.15 17.31 16.77 16.81 1.9M
2021-03-23 17.40 17.48 16.98 17.11 1.8M
2021-03-22 17.16 17.43 17.12 17.31 1.7M
2021-03-19 17.22 17.59 17.03 17.23 1.5M
2021-03-18 17.62 17.77 17.27 17.27 2.0M
2021-03-17 17.55 17.75 17.38 17.64 1.6M
2021-03-16 17.21 17.61 17.09 17.57 1.9M
2021-03-15 17.29 17.43 17.02 17.21 1.5M
2021-03-12 16.93 17.58 16.85 17.38 2.7M
2021-03-11 16.66 17.09 16.56 17.05 1.9M
2021-03-10 17.38 17.50 16.72 16.73 2.4M
2021-03-09 18.29 18.37 17.10 17.14 3.7M
2021-03-08 18.34 18.88 17.93 18.00 5.4M
2021-03-05 18.56 19.08 18.39 19.00 3.7M
2021-03-04 18.75 19.08 18.49 18.66 2.9M
2021-03-03 18.83 19.39 18.70 18.96 3.8M
2021-03-02 18.56 18.96 18.30 18.65 3.0M
2021-03-01 18.40 18.73 18.18 18.54 3.6M
2021-02-26 17.61 18.67 17.61 18.17 3.4M
2021-02-25 17.85 18.18 17.75 17.95 2.4M
2021-02-24 17.85 18.50 17.71 18.18 4.4M
2021-02-23 17.61 17.83 17.32 17.60 2.1M
2021-02-22 17.65 18.17 17.50 17.74 3.8M
2021-02-19 17.00 17.58 16.81 17.55 2.3M
2021-02-18 16.85 17.12 16.63 17.02 2.3M
2021-02-10 16.36 16.43 16.14 16.33 1.6M
2021-02-09 15.76 16.32 15.68 16.18 1.9M
2021-02-08 15.66 15.99 15.43 15.82 2.0M
2021-02-05 16.30 16.64 15.70 15.71 2.4M
2021-02-04 16.51 16.66 15.80 16.16 3.1M
2021-02-03 17.39 17.40 16.61 16.65 2.7M
2021-02-02 17.45 17.60 17.13 17.33 2.0M
2021-02-01 17.50 17.75 17.01 17.25 2.5M
2021-01-29 18.08 18.24 17.28 17.50 3.0M
2021-01-28 17.76 18.77 17.73 18.00 3.9M
2021-01-27 17.66 18.27 17.24 17.98 3.2M
2021-01-26 17.37 17.93 17.32 17.45 2.3M
2021-01-25 17.96 17.96 17.36 17.47 3.6M
2021-01-22 18.70 19.12 18.12 18.16 3.9M
2021-01-21 18.20 18.83 18.13 18.51 3.2M
2021-01-20 18.48 18.73 18.10 18.31 2.6M
2021-01-19 18.07 18.88 18.07 18.45 4.5M
2021-01-18 18.02 18.36 17.90 18.13 3.3M
2021-01-15 17.80 18.28 17.50 18.13 5.0M
2021-01-14 17.80 19.01 17.51 18.20 8.7M
2021-01-13 17.00 17.40 16.47 17.35 4.1M
2021-01-12 16.96 17.52 16.73 17.06 2.7M
2021-01-11 17.79 17.80 16.86 17.04 4.2M
2021-01-08 17.65 18.26 17.11 17.80 3.7M
2021-01-07 19.10 19.18 17.21 17.62 7.4M
2021-01-06 20.02 20.10 19.02 19.07 3.4M
2021-01-05 19.95 20.43 19.79 19.93 3.3M
2021-01-04 19.47 20.28 19.47 20.13 3.8M