15.81
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 23.05 | 23.38 | 23.02 | 23.26 | 5.0M |
| 2023-12-28 | 22.60 | 23.27 | 22.45 | 23.17 | 6.3M |
| 2023-12-27 | 22.35 | 22.83 | 22.10 | 22.69 | 5.6M |
| 2023-12-26 | 23.20 | 23.20 | 22.23 | 22.24 | 6.2M |
| 2023-12-25 | 23.33 | 23.78 | 22.94 | 23.12 | 5.2M |
| 2023-12-22 | 23.11 | 23.99 | 22.99 | 23.35 | 8.4M |
| 2023-12-21 | 23.15 | 23.21 | 22.50 | 23.20 | 8.0M |
| 2023-12-20 | 23.99 | 24.27 | 23.40 | 23.40 | 6.6M |
| 2023-12-19 | 25.01 | 25.08 | 23.65 | 23.93 | 10.4M |
| 2023-12-18 | 25.61 | 26.08 | 24.84 | 25.01 | 12.4M |
| 2023-12-15 | 24.63 | 26.73 | 24.63 | 26.23 | 20.6M |
| 2023-12-14 | 23.77 | 26.16 | 23.41 | 25.01 | 16.4M |
| 2023-12-13 | 23.91 | 24.43 | 23.73 | 23.83 | 8.2M |
| 2023-12-12 | 23.78 | 24.06 | 23.63 | 23.88 | 4.6M |
| 2023-12-11 | 23.34 | 24.01 | 23.20 | 23.88 | 6.8M |
| 2023-12-08 | 23.62 | 23.89 | 23.35 | 23.38 | 5.7M |
| 2023-12-07 | 24.42 | 24.48 | 23.45 | 23.50 | 8.4M |
| 2023-12-06 | 24.06 | 24.86 | 24.05 | 24.33 | 5.9M |
| 2023-12-05 | 25.30 | 25.40 | 24.25 | 24.25 | 9.3M |
| 2023-12-04 | 25.74 | 25.88 | 25.50 | 25.51 | 4.9M |
| 2023-12-01 | 25.79 | 25.80 | 25.36 | 25.70 | 5.7M |
| 2023-11-30 | 27.33 | 27.36 | 25.63 | 25.86 | 11.7M |
| 2023-11-29 | 27.82 | 28.08 | 27.31 | 27.34 | 7.1M |
| 2023-11-28 | 27.50 | 28.20 | 27.30 | 27.95 | 8.0M |
| 2023-11-27 | 28.15 | 28.35 | 27.48 | 27.79 | 7.8M |
| 2023-11-24 | 28.62 | 28.78 | 27.87 | 27.97 | 13.8M |
| 2023-11-23 | 27.70 | 29.09 | 27.61 | 28.98 | 19.2M |
| 2023-11-22 | 28.37 | 28.57 | 27.82 | 27.84 | 10.9M |
| 2023-11-21 | 28.70 | 28.89 | 28.33 | 28.42 | 11.9M |
| 2023-11-20 | 28.59 | 28.88 | 28.20 | 28.75 | 11.1M |
| 2023-11-17 | 28.48 | 28.98 | 28.22 | 28.59 | 11.0M |
| 2023-11-16 | 29.48 | 29.88 | 28.75 | 28.83 | 19.7M |
| 2023-11-15 | 28.17 | 29.45 | 28.11 | 29.34 | 22.4M |
| 2023-11-14 | 28.69 | 28.69 | 28.07 | 28.16 | 14.0M |
| 2023-11-13 | 28.52 | 28.92 | 28.30 | 28.67 | 12.1M |
| 2023-11-10 | 28.31 | 28.94 | 28.03 | 28.41 | 15.8M |
| 2023-11-09 | 29.60 | 29.85 | 28.29 | 28.29 | 26.4M |
| 2023-11-08 | 31.00 | 31.10 | 30.01 | 30.02 | 32.2M |
| 2023-11-07 | 32.10 | 34.65 | 31.53 | 31.91 | 36.0M |
| 2023-11-06 | 32.50 | 33.33 | 30.99 | 32.46 | 37.1M |
| 2023-11-03 | 37.62 | 39.99 | 34.38 | 34.44 | 41.0M |
| 2023-11-02 | 37.62 | 42.56 | 35.40 | 38.98 | 43.5M |
| 2023-11-01 | 40.02 | 50.00 | 38.46 | 39.99 | 60.9M |