2.40
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.31 | 3.84 | 3.23 | 3.52 | 0.5M |
| 2021-12-30 | 3.49 | 3.65 | 3.25 | 3.32 | 0.1M |
| 2021-12-29 | 3.47 | 3.63 | 3.36 | 3.36 | 0.1M |
| 2021-12-28 | 3.70 | 3.88 | 3.42 | 3.49 | 0.2M |
| 2021-12-27 | 3.82 | 4.00 | 3.77 | 3.77 | 0.1M |
| 2021-12-23 | 3.73 | 4.20 | 3.65 | 3.97 | 0.8M |
| 2021-12-22 | 3.60 | 3.79 | 3.51 | 3.74 | 0.2M |
| 2021-12-21 | 3.63 | 3.80 | 3.57 | 3.60 | 0.1M |
| 2021-12-20 | 3.53 | 3.65 | 3.49 | 3.49 | 0.0M |
| 2021-12-17 | 3.56 | 3.70 | 3.54 | 3.57 | 0.0M |
| 2021-12-16 | 3.63 | 3.75 | 3.57 | 3.63 | 0.0M |
| 2021-12-15 | 3.75 | 3.85 | 3.54 | 3.63 | 0.1M |
| 2021-12-14 | 3.81 | 3.98 | 3.72 | 3.76 | 0.0M |
| 2021-12-13 | 3.97 | 3.99 | 3.77 | 3.89 | 0.0M |
| 2021-12-10 | 3.90 | 4.07 | 3.89 | 3.97 | 0.1M |
| 2021-12-09 | 3.83 | 4.09 | 3.75 | 3.91 | 0.2M |
| 2021-12-08 | 3.59 | 3.99 | 3.55 | 3.78 | 0.1M |
| 2021-12-07 | 3.55 | 3.77 | 3.54 | 3.62 | 0.1M |
| 2021-12-06 | 3.62 | 3.68 | 3.40 | 3.53 | 0.1M |
| 2021-12-03 | 3.71 | 3.80 | 3.50 | 3.62 | 0.1M |
| 2021-12-02 | 3.88 | 4.41 | 3.42 | 3.79 | 1.0M |
| 2021-12-01 | 3.65 | 4.21 | 3.61 | 3.83 | 1.1M |
| 2021-11-30 | 4.00 | 4.11 | 3.59 | 3.63 | 0.2M |
| 2021-11-29 | 4.05 | 4.19 | 4.00 | 4.11 | 0.1M |
| 2021-11-26 | 4.00 | 4.22 | 3.83 | 4.05 | 0.2M |
| 2021-11-24 | 4.00 | 4.33 | 3.86 | 4.09 | 0.4M |
| 2021-11-23 | 4.10 | 4.87 | 3.75 | 3.93 | 0.9M |
| 2021-11-22 | 3.54 | 4.75 | 3.53 | 4.16 | 2.1M |
| 2021-11-19 | 3.53 | 3.81 | 3.53 | 3.70 | 0.2M |
| 2021-11-18 | 3.65 | 4.44 | 3.32 | 3.49 | 1.2M |
| 2021-11-17 | 3.94 | 3.95 | 3.60 | 3.69 | 0.3M |
| 2021-11-16 | 3.58 | 5.37 | 3.36 | 3.87 | 3.9M |
| 2021-11-15 | 3.70 | 6.47 | 3.56 | 3.81 | 8.6M |
| 2021-11-12 | 3.87 | 4.00 | 3.55 | 3.56 | 0.1M |
| 2021-11-11 | 4.09 | 4.22 | 3.87 | 3.88 | 0.1M |
| 2021-11-10 | 4.15 | 4.38 | 4.06 | 4.16 | 0.1M |
| 2021-11-09 | 4.15 | 4.27 | 4.09 | 4.21 | 0.1M |
| 2021-11-08 | 4.12 | 4.25 | 4.09 | 4.14 | 0.1M |
| 2021-11-05 | 4.10 | 4.50 | 4.07 | 4.25 | 0.1M |
| 2021-11-04 | 4.36 | 4.50 | 4.16 | 4.23 | 0.2M |
| 2021-11-03 | 4.94 | 5.00 | 4.44 | 4.50 | 0.4M |
| 2021-11-02 | 7.05 | 7.12 | 5.18 | 5.39 | 6.1M |
| 2021-11-01 | 5.20 | 5.68 | 5.09 | 5.48 | 1.8M |
| 2021-10-29 | 4.78 | 5.10 | 4.64 | 5.00 | 0.3M |
| 2021-10-28 | 4.71 | 4.76 | 4.63 | 4.66 | 0.0M |
| 2021-10-27 | 4.40 | 5.09 | 4.40 | 4.65 | 0.1M |
| 2021-10-26 | 4.40 | 4.45 | 4.40 | 4.44 | 0.0M |
| 2021-10-25 | 4.50 | 4.52 | 4.40 | 4.45 | 0.0M |
| 2021-10-22 | 4.51 | 4.55 | 4.49 | 4.50 | 0.1M |
| 2021-10-21 | 4.51 | 4.62 | 4.50 | 4.50 | 0.0M |
| 2021-10-20 | 4.57 | 4.57 | 4.50 | 4.51 | 0.0M |
| 2021-10-19 | 4.56 | 4.58 | 4.50 | 4.54 | 0.0M |
| 2021-10-18 | 4.50 | 4.71 | 4.50 | 4.50 | 0.0M |
| 2021-10-15 | 4.51 | 4.70 | 4.50 | 4.58 | 0.1M |
| 2021-10-14 | 5.03 | 5.12 | 4.58 | 4.60 | 0.2M |
| 2021-10-13 | 4.75 | 5.46 | 4.70 | 5.09 | 1.1M |