5.14
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.40 | 5.40 | 5.10 | 5.14 | 0.2M |
| 2025-09-25 | 5.60 | 5.60 | 5.40 | 5.40 | 0.0M |
| 2025-09-24 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2025-09-23 | 5.50 | 6.00 | 5.49 | 5.70 | 0.0M |
| 2025-09-22 | 5.25 | 6.30 | 5.03 | 5.50 | 0.1M |
| 2025-09-19 | 5.13 | 5.15 | 5.13 | 5.15 | 0.1M |
| 2025-09-18 | 5.03 | 5.14 | 5.03 | 5.14 | 0.0M |
| 2025-09-17 | 5.04 | 5.04 | 5.02 | 5.02 | 0.4M |
| 2025-09-16 | 5.10 | 5.10 | 5.07 | 5.10 | 0.1M |
| 2025-09-15 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2025-09-12 | 5.19 | 5.19 | 5.05 | 5.05 | 0.1M |
| 2025-09-11 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2025-09-10 | 5.04 | 5.14 | 5.04 | 5.14 | 0.2M |
| 2025-09-09 | 5.14 | 5.24 | 5.03 | 5.14 | 0.2M |
| 2025-09-08 | 5.02 | 5.30 | 5.02 | 5.03 | 0.3M |
| 2025-09-05 | 5.03 | 5.03 | 5.02 | 5.02 | 0.1M |
| 2025-09-04 | 5.02 | 5.05 | 5.02 | 5.03 | 0.3M |
| 2025-09-03 | 5.06 | 5.29 | 5.02 | 5.03 | 0.2M |
| 2025-09-02 | 4.71 | 4.99 | 4.71 | 4.99 | 0.2M |
| 2025-09-01 | 4.40 | 4.72 | 4.40 | 4.72 | 0.1M |
| 2025-08-27 | 4.75 | 4.75 | 4.11 | 4.11 | 0.0M |
| 2025-08-19 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0M |
| 2025-08-18 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-08-15 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-08-13 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-08-12 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-08-11 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-08-08 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-08-07 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-08-06 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-08-05 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-08-04 | 4.79 | 4.79 | 4.44 | 4.44 | 0.1M |
| 2025-08-01 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2025-07-31 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |
| 2025-07-30 | 4.64 | 4.64 | 4.60 | 4.60 | 0.0M |
| 2025-07-29 | 4.47 | 4.65 | 4.45 | 4.65 | 0.2M |
| 2025-07-28 | 4.46 | 4.68 | 4.45 | 4.68 | 0.1M |
| 2025-07-25 | 4.45 | 4.65 | 4.45 | 4.52 | 0.3M |
| 2025-07-24 | 4.37 | 4.44 | 4.13 | 4.44 | 0.2M |
| 2025-07-23 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2025-07-22 | 4.23 | 4.25 | 4.23 | 4.25 | 0.0M |
| 2025-07-18 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-07-15 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-07-14 | 4.20 | 4.20 | 4.20 | 4.20 | 0.1M |
| 2025-07-08 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2025-07-07 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2025-07-03 | 4.36 | 4.36 | 4.15 | 4.15 | 0.0M |
| 2025-07-01 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2025-06-25 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2025-06-20 | 4.15 | 4.16 | 4.15 | 4.16 | 0.1M |
| 2025-06-18 | 4.29 | 4.30 | 4.29 | 4.30 | 0.0M |
| 2025-06-17 | 4.15 | 4.29 | 4.15 | 4.16 | 0.1M |
| 2025-06-16 | 4.13 | 4.15 | 4.13 | 4.15 | 0.0M |
| 2025-06-13 | 4.10 | 4.12 | 4.10 | 4.12 | 0.0M |
| 2025-06-11 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2025-06-10 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2025-06-09 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2025-06-05 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2025-06-04 | 4.00 | 4.14 | 4.00 | 4.14 | 0.0M |
| 2025-06-02 | 3.95 | 3.95 | 3.92 | 3.92 | 0.1M |
| 2025-05-27 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2025-05-26 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0M |
| 2025-05-22 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1M |
| 2025-05-20 | 4.01 | 4.01 | 4.00 | 4.01 | 0.0M |
| 2025-05-15 | 4.15 | 4.15 | 4.00 | 4.00 | 0.0M |
| 2025-05-14 | 4.01 | 4.18 | 4.01 | 4.01 | 0.1M |
| 2025-05-08 | 4.03 | 4.03 | 4.02 | 4.02 | 0.0M |
| 2025-05-06 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0M |
| 2025-05-02 | 4.02 | 4.02 | 4.01 | 4.01 | 0.1M |
| 2025-04-30 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2025-04-23 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2025-04-21 | 4.19 | 4.24 | 4.19 | 4.24 | 0.1M |
| 2025-04-16 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2025-04-15 | 4.09 | 4.10 | 4.09 | 4.09 | 0.0M |
| 2025-04-14 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0M |
| 2025-04-11 | 4.00 | 4.10 | 4.00 | 4.09 | 0.0M |
| 2025-04-10 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2025-04-04 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0M |
| 2025-04-02 | 4.00 | 4.12 | 4.00 | 4.12 | 0.0M |
| 2025-03-31 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-03-28 | 3.89 | 3.90 | 3.89 | 3.90 | 0.0M |
| 2025-03-27 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0M |
| 2025-03-26 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0M |
| 2025-03-24 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2025-03-20 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2025-03-14 | 3.85 | 3.85 | 3.85 | 3.85 | 0.3M |
| 2025-03-11 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0M |
| 2025-03-05 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0M |
| 2025-03-04 | 3.80 | 3.85 | 3.80 | 3.85 | 0.0M |
| 2025-03-03 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2025-02-28 | 3.85 | 3.86 | 3.85 | 3.86 | 0.0M |
| 2025-02-26 | 3.85 | 3.86 | 3.85 | 3.86 | 0.1M |
| 2025-02-25 | 3.76 | 3.79 | 3.76 | 3.79 | 0.0M |
| 2025-02-24 | 3.80 | 3.80 | 3.79 | 3.79 | 0.1M |
| 2025-02-21 | 3.86 | 3.86 | 3.67 | 3.80 | 0.1M |
| 2025-02-20 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2025-02-18 | 3.69 | 3.70 | 3.69 | 3.70 | 0.0M |
| 2025-02-14 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0M |
| 2025-02-13 | 3.57 | 3.60 | 3.57 | 3.60 | 0.0M |
| 2025-02-12 | 3.50 | 3.50 | 3.49 | 3.50 | 0.0M |
| 2025-02-06 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0M |
| 2025-02-05 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2025-02-04 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2025-02-03 | 3.50 | 3.76 | 3.50 | 3.50 | 0.0M |
| 2025-01-31 | 3.57 | 3.57 | 3.50 | 3.51 | 0.1M |
| 2025-01-30 | 3.60 | 3.70 | 3.60 | 3.70 | 0.0M |
| 2025-01-27 | 4.27 | 4.27 | 3.50 | 3.56 | 0.0M |
| 2025-01-22 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2025-01-20 | 4.13 | 4.46 | 4.13 | 4.44 | 0.0M |
| 2025-01-15 | 3.87 | 4.58 | 3.87 | 4.58 | 0.1M |
| 2025-01-14 | 4.05 | 4.05 | 3.73 | 4.05 | 0.1M |
| 2025-01-13 | 3.90 | 4.03 | 3.90 | 4.03 | 0.0M |
| 2025-01-08 | 3.51 | 3.95 | 3.51 | 3.94 | 0.0M |
| 2025-01-03 | 3.57 | 3.80 | 3.53 | 3.80 | 0.0M |
| 2025-01-02 | 3.51 | 3.97 | 3.51 | 3.97 | 0.0M |