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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.48 | 3.50 | 3.31 | 3.45 | 0.1M |
| 2024-12-30 | 3.43 | 3.48 | 3.30 | 3.45 | 0.2M |
| 2024-12-27 | 3.24 | 3.40 | 3.10 | 3.28 | 0.2M |
| 2024-12-26 | 3.14 | 3.40 | 3.00 | 3.24 | 0.3M |
| 2024-12-24 | 3.01 | 3.29 | 2.45 | 2.84 | 0.6M |
| 2024-12-23 | 2.96 | 3.19 | 2.64 | 2.69 | 0.1M |
| 2024-12-20 | 2.96 | 3.02 | 2.74 | 2.80 | 0.1M |
| 2024-12-19 | 3.30 | 3.32 | 2.85 | 2.95 | 0.1M |
| 2024-12-18 | 3.04 | 3.64 | 3.04 | 3.45 | 0.1M |
| 2024-12-17 | 3.20 | 3.49 | 2.95 | 3.31 | 0.6M |
| 2024-12-16 | 3.50 | 4.10 | 2.77 | 3.18 | 0.1M |
| 2024-12-13 | 2.70 | 3.49 | 2.60 | 3.40 | 0.2M |
| 2024-12-12 | 3.67 | 3.76 | 2.21 | 2.76 | 1.7M |
| 2024-12-11 | 4.10 | 4.40 | 3.61 | 3.71 | 0.2M |
| 2024-12-10 | 3.99 | 4.50 | 3.90 | 4.20 | 0.9M |
| 2024-12-09 | 3.62 | 4.13 | 3.60 | 4.11 | 0.3M |
| 2024-12-06 | 3.51 | 3.79 | 3.50 | 3.56 | 0.0M |
| 2024-12-05 | 3.76 | 3.98 | 3.30 | 3.57 | 0.2M |
| 2024-12-04 | 3.53 | 4.14 | 3.43 | 3.77 | 0.2M |
| 2024-12-03 | 3.25 | 3.56 | 3.25 | 3.31 | 0.1M |
| 2024-12-02 | 3.29 | 3.46 | 3.16 | 3.21 | 0.1M |
| 2024-11-29 | 3.35 | 3.40 | 3.14 | 3.17 | 0.0M |
| 2024-11-27 | 3.39 | 3.61 | 3.30 | 3.30 | 0.1M |
| 2024-11-26 | 3.54 | 3.80 | 3.33 | 3.40 | 0.3M |
| 2024-11-25 | 3.82 | 4.26 | 3.47 | 3.49 | 0.3M |
| 2024-11-22 | 3.43 | 3.70 | 3.33 | 3.70 | 0.0M |
| 2024-11-21 | 3.50 | 3.86 | 3.48 | 3.48 | 0.0M |
| 2024-11-20 | 3.99 | 4.37 | 3.50 | 3.50 | 0.4M |
| 2024-11-19 | 3.27 | 4.00 | 3.20 | 3.99 | 0.1M |
| 2024-11-18 | 3.61 | 3.61 | 3.03 | 3.19 | 0.0M |
| 2024-11-15 | 4.10 | 4.10 | 3.60 | 3.70 | 0.1M |
| 2024-11-14 | 4.08 | 4.10 | 4.02 | 4.03 | 0.0M |
| 2024-11-13 | 3.91 | 4.23 | 3.91 | 4.15 | 0.0M |
| 2024-11-12 | 3.94 | 4.01 | 3.91 | 4.01 | 0.0M |
| 2024-11-11 | 3.98 | 4.01 | 3.91 | 4.00 | 0.0M |
| 2024-11-08 | 4.04 | 4.07 | 3.91 | 3.98 | 0.0M |
| 2024-11-07 | 4.16 | 4.38 | 4.00 | 4.05 | 0.0M |
| 2024-11-06 | 4.33 | 4.41 | 4.17 | 4.21 | 0.0M |
| 2024-11-05 | 4.28 | 4.47 | 4.20 | 4.28 | 0.0M |
| 2024-11-04 | 4.13 | 4.20 | 4.07 | 4.20 | 0.0M |
| 2024-11-01 | 4.00 | 4.24 | 4.00 | 4.12 | 0.0M |
| 2024-10-31 | 4.10 | 4.41 | 4.10 | 4.25 | 0.0M |
| 2024-10-30 | 4.15 | 4.42 | 4.15 | 4.31 | 0.0M |
| 2024-10-29 | 4.27 | 4.49 | 4.00 | 4.26 | 0.1M |
| 2024-10-28 | 3.95 | 4.60 | 3.95 | 4.30 | 0.1M |
| 2024-10-25 | 3.80 | 4.05 | 3.73 | 3.81 | 0.4M |
| 2024-10-24 | 4.17 | 4.30 | 3.90 | 3.93 | 0.4M |
| 2024-10-23 | 4.70 | 5.50 | 4.06 | 4.10 | 1.6M |