Silkroad Visual Tech

300556
🏛️ china →
19.92
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
2023-12-29 34.49 38.15 34.02 36.85 39.4M
2023-12-28 34.50 36.44 33.21 34.51 31.4M
2023-12-27 36.72 37.50 34.36 35.85 29.7M
2023-12-26 35.27 38.83 33.05 36.80 39.6M
2023-12-25 30.99 35.48 30.20 34.45 35.2M
2023-12-22 32.13 34.99 28.69 29.87 34.5M
2023-12-21 31.39 33.88 30.51 33.00 32.9M
2023-12-20 30.30 35.06 29.40 31.38 37.7M
2023-12-19 27.16 29.24 27.16 29.22 17.0M
2023-12-18 27.60 28.69 27.20 27.31 15.3M
2023-12-15 26.18 28.67 25.83 28.07 22.4M
2023-12-14 26.38 27.12 25.94 25.96 10.4M
2023-12-13 27.05 27.05 26.03 26.16 11.1M
2023-12-12 25.93 27.46 25.79 27.07 20.3M
2023-12-11 24.71 26.56 24.71 26.05 16.3M
2023-12-08 25.45 25.53 24.55 24.88 9.5M
2023-12-07 24.05 25.67 24.05 25.45 15.4M
2023-12-06 23.47 24.41 23.05 24.23 5.2M
2023-12-05 24.25 24.33 23.46 23.54 4.2M
2023-12-04 24.42 24.50 24.08 24.22 5.5M
2023-12-01 22.79 24.35 22.52 24.26 7.7M
2023-11-30 22.69 22.98 22.45 22.68 3.4M
2023-11-29 23.23 23.47 22.66 22.69 4.0M
2023-11-28 23.12 23.82 23.07 23.26 5.4M
2023-11-27 23.46 23.69 22.77 23.07 6.2M
2023-11-24 23.89 24.23 23.26 23.41 8.1M
2023-11-23 24.85 25.24 24.05 24.41 7.0M
2023-11-22 24.25 25.07 24.12 24.42 9.5M
2023-11-21 24.50 24.75 24.12 24.21 4.2M
2023-11-20 24.49 24.59 24.00 24.50 5.3M
2023-11-17 24.03 24.51 24.01 24.50 4.7M
2023-11-16 24.05 24.38 23.75 24.13 3.5M
2023-11-15 24.52 24.52 23.95 24.10 3.5M
2023-11-14 23.93 24.43 23.82 24.42 4.8M
2023-11-13 23.83 24.10 23.57 23.96 4.6M
2023-11-10 23.98 24.25 23.51 23.60 4.2M
2023-11-09 24.00 24.86 23.89 24.12 6.6M
2023-11-08 23.83 24.32 23.67 24.10 6.7M
2023-11-07 23.30 23.98 23.25 23.78 6.4M
2023-11-06 22.50 23.40 22.48 23.33 5.3M
2023-11-03 22.15 22.62 22.15 22.47 4.3M
2023-11-02 22.00 22.67 21.98 22.02 4.7M
2023-11-01 22.28 22.71 21.85 21.90 4.6M
2023-10-31 22.29 22.80 21.68 22.00 5.2M
2023-10-30 22.14 22.46 21.77 22.38 5.0M
2023-10-27 22.60 22.80 21.57 22.14 6.7M
2023-10-26 22.92 23.13 22.61 23.04 3.1M
2023-10-25 22.63 23.18 22.45 23.05 4.1M
2023-10-24 21.70 22.60 21.49 22.28 3.6M
2023-10-23 22.48 22.63 21.50 21.63 4.0M
2023-10-20 23.21 23.59 22.45 22.48 7.0M
2023-10-19 23.44 24.38 23.23 23.59 7.6M
2023-10-18 23.61 23.64 22.92 23.30 3.5M
2023-10-17 23.60 23.85 23.23 23.77 2.9M
2023-10-16 23.96 23.96 23.24 23.56 3.7M
2023-10-13 23.89 24.20 23.71 23.84 4.1M
2023-10-12 24.35 24.48 23.80 23.89 4.2M
2023-10-11 24.00 24.52 23.61 24.33 5.4M
2023-10-10 23.65 24.12 23.65 23.86 4.0M
2023-10-09 23.51 23.89 23.31 23.80 4.1M
2023-09-28 23.11 23.66 23.10 23.60 3.2M
2023-09-27 23.42 23.62 23.06 23.06 4.2M
2023-09-26 23.48 23.98 23.16 23.67 4.2M
2023-09-25 23.35 24.20 23.31 23.45 5.9M
2023-09-22 22.00 23.14 21.90 23.06 5.3M
2023-09-21 22.06 22.48 21.91 22.10 2.4M
2023-09-20 22.21 22.65 22.02 22.05 2.9M
2023-09-19 23.30 23.38 22.26 22.30 4.9M
2023-09-18 23.40 23.50 22.93 23.50 3.7M
2023-09-15 24.06 24.18 23.02 23.26 6.2M
2023-09-14 23.45 24.24 23.45 24.19 6.7M
2023-09-13 24.60 24.62 23.47 23.81 10.6M
2023-09-12 24.15 25.48 23.62 25.31 13.3M
2023-09-11 25.17 26.28 24.20 24.20 15.5M
2023-09-08 23.80 24.60 23.21 24.45 9.8M
2023-09-07 23.41 25.21 23.33 24.34 14.0M
2023-09-06 23.60 23.70 23.05 23.55 8.5M
2023-09-05 23.17 24.10 23.06 24.07 10.8M
2023-09-04 23.06 23.28 22.69 23.10 3.5M
2023-09-01 23.10 23.40 22.93 23.05 3.3M
2023-08-31 23.09 23.45 22.75 23.10 4.8M
2023-08-30 22.67 23.25 22.63 23.09 4.9M
2023-08-29 21.42 22.80 21.30 22.68 5.2M
2023-08-28 23.27 23.27 21.47 21.57 5.7M
2023-08-25 22.71 22.93 22.00 22.16 4.5M
2023-08-24 23.28 23.41 22.77 22.96 4.8M
2023-08-23 22.97 23.50 22.97 23.11 6.8M
2023-08-22 22.51 23.17 22.40 23.11 6.2M
2023-08-21 22.36 23.09 22.14 22.55 6.2M
2023-08-18 22.22 23.30 22.20 22.28 9.3M
2023-08-17 21.24 21.76 20.89 21.72 2.7M
2023-08-16 22.06 22.10 21.28 21.41 2.7M
2023-08-15 22.29 22.64 21.91 22.06 2.3M
2023-08-14 21.65 22.33 21.56 22.31 2.4M
2023-08-11 22.62 22.80 21.84 21.86 2.7M
2023-08-10 22.68 23.11 22.33 22.62 2.7M
2023-08-09 22.59 23.10 22.39 22.48 2.9M
2023-08-08 22.62 23.34 22.48 22.79 4.7M
2023-08-07 22.77 22.90 22.50 22.77 2.9M
2023-08-04 22.22 22.77 22.13 22.60 3.9M
2023-08-03 22.50 22.50 22.12 22.22 2.7M
2023-08-02 21.83 22.87 21.75 22.56 4.2M
2023-08-01 22.09 22.58 21.78 22.14 2.6M
2023-07-31 21.85 22.39 21.65 22.21 2.2M
2023-07-28 21.54 22.06 21.28 21.85 2.7M
2023-07-27 22.00 22.25 21.60 21.64 2.6M
2023-07-26 22.50 22.53 22.00 22.15 2.4M
2023-07-25 22.21 22.75 22.07 22.66 3.4M
2023-07-24 21.50 22.22 21.49 22.00 2.1M
2023-07-21 22.11 22.20 21.63 21.63 2.5M
2023-07-20 22.59 22.61 22.01 22.11 2.5M
2023-07-19 22.17 22.79 22.17 22.47 2.4M
2023-07-18 22.65 22.74 22.12 22.26 2.7M
2023-07-17 22.69 22.95 22.55 22.70 2.2M
2023-07-14 22.32 23.22 22.22 22.88 4.8M
2023-07-13 22.22 22.44 21.83 22.32 3.6M
2023-07-12 22.90 22.90 21.96 22.01 4.6M
2023-07-11 23.20 23.28 22.76 22.82 3.5M
2023-07-10 23.24 23.53 23.01 23.19 2.7M
2023-07-07 23.35 23.44 22.71 23.10 3.6M
2023-07-06 23.55 23.95 23.33 23.40 3.1M
2023-07-05 24.00 24.26 23.50 23.56 5.1M
2023-07-04 24.28 24.62 23.83 24.15 7.1M
2023-07-03 24.70 25.15 23.81 24.63 7.4M
2023-06-30 24.13 24.78 23.80 24.54 5.9M
2023-06-29 23.27 24.24 23.10 24.13 6.7M
2023-06-28 23.57 23.57 22.45 23.28 6.2M
2023-06-27 23.08 23.55 23.04 23.48 5.2M
2023-06-26 24.00 24.54 23.00 23.06 7.3M
2023-06-21 26.01 26.30 24.35 24.45 13.2M
2023-06-20 26.70 27.41 26.42 26.43 11.1M
2023-06-19 27.01 27.26 26.44 26.94 11.1M
2023-06-16 27.16 27.50 26.30 27.30 11.0M
2023-06-15 28.11 29.03 27.12 27.14 18.2M
2023-06-14 27.52 29.34 27.23 28.73 20.4M
2023-06-13 27.87 29.01 27.36 27.73 21.3M
2023-06-12 27.53 27.89 26.65 27.06 14.3M
2023-06-09 28.02 28.30 26.86 27.72 15.8M
2023-06-08 28.86 30.38 27.86 28.54 22.6M
2023-06-07 26.41 28.80 26.40 28.35 20.2M
2023-06-06 27.42 31.00 27.08 27.77 24.0M
2023-06-05 26.77 28.24 26.42 27.57 15.4M
2023-06-02 28.24 28.65 26.99 27.20 18.3M
2023-06-01 26.45 28.88 26.31 27.55 17.8M
2023-05-31 26.60 27.60 26.32 26.58 18.0M
2023-05-30 25.89 26.52 24.98 26.26 13.9M
2023-05-29 25.00 27.27 24.77 25.90 15.4M
2023-05-26 23.86 24.98 23.86 24.93 9.3M
2023-05-25 23.46 24.33 23.05 23.69 6.5M
2023-05-24 23.00 23.90 22.84 23.57 5.8M
2023-05-23 24.07 24.65 23.21 23.21 7.5M
2023-05-22 24.51 24.64 23.90 24.20 9.2M
2023-05-19 23.90 25.96 23.21 24.91 16.0M
2023-05-18 23.00 24.49 22.72 24.28 9.7M
2023-05-17 22.77 23.44 22.51 22.97 4.0M
2023-05-16 23.70 23.87 22.66 22.76 6.0M
2023-05-15 24.32 24.52 23.38 23.76 6.3M
2023-05-12 24.24 25.05 23.90 24.14 8.3M
2023-05-11 25.37 25.38 24.23 24.69 11.2M
2023-05-10 24.09 24.85 23.58 24.70 13.5M
2023-05-09 23.90 25.14 23.30 24.14 12.6M
2023-05-08 22.80 24.11 22.74 23.93 7.4M
2023-05-05 22.81 23.50 22.41 23.21 5.3M
2023-05-04 22.85 23.53 22.36 23.07 6.5M
2023-04-28 21.64 23.07 21.64 22.96 6.3M
2023-04-27 22.05 22.60 21.42 21.80 7.5M
2023-04-26 23.40 23.88 21.58 22.25 12.6M
2023-04-25 24.93 25.25 24.03 24.43 6.2M
2023-04-24 23.88 25.50 23.88 24.94 11.2M
2023-04-21 26.40 26.50 23.82 23.85 13.6M
2023-04-20 25.60 26.77 25.55 26.72 9.2M
2023-04-19 25.86 26.81 25.61 26.00 8.3M
2023-04-18 26.38 26.70 25.40 25.87 9.2M
2023-04-17 28.12 28.12 26.58 27.00 11.4M
2023-04-14 29.06 29.59 27.85 28.46 19.0M
2023-04-13 27.28 31.58 26.79 30.14 28.9M
2023-04-12 26.31 28.12 26.08 27.51 19.9M
2023-04-11 26.52 27.41 25.35 26.64 23.7M
2023-04-10 28.26 29.99 26.39 26.90 24.9M
2023-04-07 25.12 25.86 24.57 25.57 6.9M
2023-04-06 25.61 25.99 24.78 25.00 9.0M
2023-04-04 26.31 27.59 25.70 25.89 12.6M
2023-04-03 26.22 26.45 25.38 26.38 8.6M
2023-03-31 25.09 26.67 24.83 26.56 12.0M
2023-03-30 25.91 26.07 24.88 24.96 7.6M
2023-03-29 25.91 26.42 25.35 26.20 10.4M
2023-03-28 26.80 27.10 25.20 25.64 17.2M
2023-03-27 27.02 28.48 27.00 28.11 20.5M
2023-03-24 26.30 27.51 25.58 26.84 17.7M
2023-03-23 26.51 27.64 25.78 26.29 18.6M
2023-03-22 26.28 27.10 25.47 26.64 17.7M
2023-03-21 24.00 26.83 23.80 26.23 21.1M
2023-03-20 23.47 25.76 22.60 24.39 26.5M
2023-03-17 21.22 22.39 21.08 22.37 12.0M
2023-03-16 21.15 21.43 20.60 20.96 4.3M
2023-03-15 21.59 21.66 21.15 21.30 4.8M
2023-03-14 21.30 22.10 21.17 21.34 8.8M
2023-03-13 21.27 21.42 20.62 21.36 4.6M
2023-03-10 20.84 21.41 20.84 21.27 5.1M
2023-03-09 20.89 21.28 20.41 21.10 3.5M
2023-03-08 20.32 21.05 20.13 20.85 3.1M
2023-03-07 21.04 21.05 20.25 20.32 3.0M
2023-03-06 21.35 21.36 20.71 20.85 4.1M
2023-03-03 21.70 21.80 20.94 21.35 5.0M
2023-03-02 21.07 21.98 21.05 21.70 7.5M
2023-03-01 20.06 21.19 20.06 21.10 6.8M
2023-02-28 20.18 20.37 19.83 20.22 2.8M
2023-02-27 20.12 20.35 19.85 19.90 3.0M
2023-02-24 20.29 20.50 20.05 20.12 3.5M
2023-02-23 20.40 20.55 20.00 20.23 3.5M
2023-02-22 20.28 20.60 19.95 20.39 3.7M
2023-02-21 20.75 21.06 20.19 20.40 5.3M
2023-02-20 20.59 21.12 20.51 20.81 4.5M
2023-02-17 21.10 21.40 20.48 20.50 6.8M
2023-02-16 21.38 21.99 20.90 21.11 10.0M
2023-02-15 21.31 21.86 21.09 21.55 7.8M
2023-02-14 21.80 21.95 20.90 21.20 12.7M
2023-02-13 21.42 22.80 21.11 22.33 14.0M
2023-02-10 21.07 22.26 21.05 21.61 8.8M
2023-02-09 21.01 21.33 20.85 21.30 6.2M
2023-02-08 21.55 21.58 20.92 21.13 6.9M
2023-02-07 21.18 21.97 20.80 21.74 9.3M
2023-02-06 21.12 21.28 20.72 21.15 8.0M
2023-02-03 20.35 21.24 20.31 21.19 9.9M
2023-02-02 19.86 21.00 19.83 20.50 9.7M
2023-02-01 19.33 20.30 19.00 20.03 7.2M
2023-01-31 18.99 19.20 18.83 19.16 2.5M
2023-01-30 18.95 19.33 18.75 19.10 4.1M
2023-01-20 18.49 18.84 18.40 18.68 1.9M
2023-01-19 18.07 18.58 18.06 18.47 1.9M
2023-01-18 17.99 18.27 17.93 18.14 1.3M
2023-01-17 18.33 18.43 17.90 17.97 1.6M
2023-01-16 18.20 18.44 18.04 18.33 1.9M
2023-01-13 18.03 18.20 17.86 18.04 1.3M
2023-01-12 18.17 18.26 17.88 18.03 1.1M
2023-01-11 18.30 18.46 17.94 17.96 1.5M
2023-01-10 18.22 18.46 18.03 18.28 1.4M
2023-01-09 18.35 18.55 18.15 18.22 1.5M
2023-01-06 18.50 18.65 18.16 18.21 1.9M
2023-01-05 18.39 18.77 18.31 18.53 2.4M
2023-01-04 18.31 18.47 18.11 18.35 2.1M
2023-01-03 17.62 18.30 17.25 18.20 2.7M