3.78
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.52 | 3.56 | 3.48 | 3.52 | 0.5M |
| 2024-12-27 | 3.54 | 3.62 | 3.52 | 3.54 | 0.9M |
| 2024-12-26 | 3.56 | 3.70 | 3.52 | 3.54 | 2.5M |
| 2024-12-25 | 3.52 | 3.60 | 3.52 | 3.54 | 0.4M |
| 2024-12-24 | 3.42 | 3.52 | 3.40 | 3.52 | 1.3M |
| 2024-12-23 | 3.40 | 3.44 | 3.34 | 3.42 | 0.8M |
| 2024-12-20 | 3.62 | 3.64 | 3.38 | 3.40 | 2.2M |
| 2024-12-19 | 3.68 | 3.72 | 3.58 | 3.62 | 0.9M |
| 2024-12-18 | 3.76 | 3.80 | 3.62 | 3.70 | 1.6M |
| 2024-12-17 | 4.06 | 4.08 | 3.72 | 3.74 | 4.2M |
| 2024-12-16 | 3.94 | 4.06 | 3.90 | 4.02 | 4.0M |
| 2024-12-13 | 3.88 | 3.96 | 3.86 | 3.94 | 1.5M |
| 2024-12-12 | 3.90 | 3.96 | 3.86 | 3.86 | 2.1M |
| 2024-12-11 | 3.90 | 3.94 | 3.84 | 3.88 | 0.8M |
| 2024-12-09 | 3.88 | 3.94 | 3.84 | 3.88 | 1.9M |
| 2024-12-06 | 3.90 | 3.92 | 3.86 | 3.86 | 0.6M |
| 2024-12-04 | 3.82 | 3.92 | 3.82 | 3.88 | 1.4M |
| 2024-12-03 | 3.86 | 3.86 | 3.76 | 3.80 | 2.2M |
| 2024-12-02 | 3.94 | 4.02 | 3.82 | 3.84 | 2.7M |
| 2024-11-29 | 3.90 | 4.02 | 3.86 | 3.94 | 5.7M |
| 2024-11-28 | 4.08 | 4.14 | 3.90 | 3.92 | 9.1M |
| 2024-11-27 | 3.90 | 4.02 | 3.84 | 4.02 | 5.2M |
| 2024-11-26 | 3.84 | 3.94 | 3.82 | 3.90 | 3.8M |
| 2024-11-25 | 3.76 | 3.90 | 3.72 | 3.82 | 3.7M |
| 2024-11-22 | 3.82 | 3.84 | 3.70 | 3.72 | 2.1M |
| 2024-11-21 | 3.86 | 3.98 | 3.80 | 3.80 | 2.6M |
| 2024-11-20 | 3.88 | 3.94 | 3.84 | 3.92 | 2.1M |
| 2024-11-19 | 3.96 | 4.00 | 3.86 | 3.86 | 3.3M |
| 2024-11-18 | 3.78 | 4.02 | 3.78 | 3.96 | 9.9M |
| 2024-11-15 | 3.92 | 3.96 | 3.58 | 3.78 | 7.6M |
| 2024-11-14 | 4.34 | 4.36 | 3.90 | 3.90 | 13.6M |
| 2024-11-13 | 4.44 | 4.46 | 4.34 | 4.34 | 6.7M |
| 2024-11-12 | 4.46 | 4.48 | 4.36 | 4.42 | 16.1M |
| 2024-11-11 | 4.38 | 4.44 | 4.30 | 4.40 | 8.9M |
| 2024-11-08 | 4.62 | 4.66 | 4.42 | 4.42 | 23.4M |
| 2024-11-07 | 4.72 | 4.74 | 4.30 | 4.50 | 33.7M |
| 2024-11-06 | 5.60 | 5.70 | 4.60 | 4.78 | 104.2M |