0.15
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6,361.60 | 6,451.20 | 6,040.83 | 6,115.20 | 0.0M |
| 2022-12-29 | 5,875.07 | 6,563.20 | 5,875.07 | 6,361.60 | 0.0M |
| 2022-12-28 | 5,488.00 | 6,092.80 | 5,488.00 | 6,048.00 | 0.0M |
| 2022-12-27 | 5,331.20 | 5,764.86 | 5,331.20 | 5,488.00 | 0.0M |
| 2022-12-23 | 5,510.40 | 5,556.10 | 5,376.00 | 5,488.00 | 0.0M |
| 2022-12-22 | 5,420.80 | 5,577.60 | 5,152.00 | 5,555.20 | 0.0M |
| 2022-12-21 | 5,465.60 | 5,600.00 | 5,152.00 | 5,510.40 | 0.0M |
| 2022-12-20 | 5,488.00 | 5,779.20 | 5,264.00 | 5,443.20 | 0.0M |
| 2022-12-19 | 5,264.00 | 6,122.59 | 5,264.00 | 5,286.40 | 0.0M |
| 2022-12-16 | 5,152.00 | 5,378.02 | 5,152.00 | 5,264.00 | 0.0M |
| 2022-12-15 | 5,152.00 | 5,484.86 | 5,152.00 | 5,286.40 | 0.0M |
| 2022-12-14 | 4,816.00 | 5,465.60 | 4,816.00 | 5,264.00 | 0.0M |
| 2022-12-13 | 4,905.60 | 4,972.80 | 4,793.60 | 4,905.60 | 0.0M |
| 2022-12-12 | 4,883.20 | 4,950.40 | 4,704.00 | 4,771.20 | 0.0M |
| 2022-12-09 | 5,107.20 | 5,219.20 | 4,950.40 | 4,972.80 | 0.0M |
| 2022-12-08 | 5,105.63 | 5,330.75 | 5,040.00 | 5,129.60 | 0.0M |
| 2022-12-07 | 4,972.80 | 5,017.60 | 4,905.60 | 4,972.80 | 0.0M |
| 2022-12-06 | 5,465.60 | 5,465.60 | 4,928.00 | 4,950.40 | 0.0M |
| 2022-12-05 | 5,669.44 | 5,714.69 | 5,241.60 | 5,331.20 | 0.0M |
| 2022-12-02 | 5,107.20 | 5,712.00 | 5,107.20 | 5,510.40 | 0.0M |
| 2022-12-01 | 5,107.20 | 5,331.20 | 4,995.20 | 5,197.02 | 0.0M |
| 2022-11-30 | 5,376.00 | 5,376.00 | 4,704.00 | 5,017.60 | 0.0M |
| 2022-11-29 | 5,824.00 | 5,936.00 | 5,196.80 | 5,241.60 | 0.0M |
| 2022-11-28 | 5,734.40 | 6,003.20 | 5,420.80 | 5,734.40 | 0.0M |
| 2022-11-25 | 5,779.20 | 5,779.20 | 5,376.00 | 5,376.00 | 0.0M |
| 2022-11-23 | 5,555.20 | 5,779.20 | 5,152.22 | 5,756.80 | 0.0M |
| 2022-11-22 | 4,726.40 | 5,656.45 | 4,726.40 | 5,577.60 | 0.0M |
| 2022-11-21 | 4,636.80 | 4,916.80 | 4,502.40 | 4,726.40 | 0.0M |
| 2022-11-18 | 4,704.00 | 4,809.73 | 4,547.20 | 4,636.80 | 0.0M |
| 2022-11-17 | 4,412.80 | 4,769.18 | 4,412.80 | 4,659.20 | 0.0M |
| 2022-11-16 | 4,816.00 | 4,995.20 | 4,480.00 | 4,524.80 | 0.0M |
| 2022-11-15 | 4,726.40 | 5,331.20 | 4,524.80 | 4,838.40 | 0.0M |
| 2022-11-14 | 3,964.80 | 5,152.00 | 3,830.40 | 4,726.40 | 0.0M |
| 2022-11-11 | 3,830.40 | 4,004.45 | 3,584.00 | 3,897.60 | 0.0M |
| 2022-11-10 | 3,606.40 | 3,628.80 | 3,472.00 | 3,539.20 | 0.0M |
| 2022-11-09 | 3,763.20 | 3,830.40 | 3,427.20 | 3,449.60 | 0.0M |
| 2022-11-08 | 3,808.00 | 3,920.00 | 3,807.33 | 3,830.40 | 0.0M |
| 2022-11-07 | 4,054.40 | 4,076.80 | 3,763.20 | 3,824.80 | 0.0M |
| 2022-11-04 | 3,808.00 | 3,897.60 | 3,763.20 | 3,804.42 | 0.0M |
| 2022-11-03 | 3,718.40 | 3,920.00 | 3,718.40 | 3,827.71 | 0.0M |
| 2022-11-02 | 3,763.20 | 4,032.00 | 3,740.80 | 3,785.60 | 0.0M |
| 2022-11-01 | 3,830.40 | 3,875.20 | 3,752.00 | 3,763.20 | 0.0M |
| 2022-10-31 | 3,808.00 | 3,920.00 | 3,673.60 | 3,808.00 | 0.0M |
| 2022-10-28 | 3,696.00 | 3,880.80 | 3,628.80 | 3,740.80 | 0.0M |
| 2022-10-27 | 3,740.80 | 3,763.20 | 3,561.60 | 3,628.80 | 0.0M |
| 2022-10-26 | 3,718.40 | 3,852.80 | 3,673.60 | 3,763.20 | 0.0M |
| 2022-10-25 | 3,606.40 | 3,920.00 | 3,561.60 | 3,696.00 | 0.0M |
| 2022-10-24 | 3,763.20 | 3,763.20 | 3,503.14 | 3,584.00 | 0.0M |
| 2022-10-21 | 3,920.00 | 4,412.80 | 3,740.80 | 3,808.00 | 0.0M |
| 2022-10-20 | 3,516.80 | 3,875.20 | 3,427.20 | 3,875.20 | 0.0M |
| 2022-10-19 | 3,472.00 | 3,584.00 | 3,383.30 | 3,494.40 | 0.0M |
| 2022-10-18 | 3,539.20 | 3,584.00 | 3,360.00 | 3,472.00 | 0.0M |
| 2022-10-17 | 3,180.80 | 3,584.00 | 3,158.40 | 3,404.80 | 0.0M |
| 2022-10-14 | 3,427.20 | 3,448.48 | 3,158.40 | 3,203.20 | 0.0M |
| 2022-10-13 | 3,225.60 | 3,494.40 | 3,068.80 | 3,404.80 | 0.0M |
| 2022-10-12 | 3,494.40 | 3,672.70 | 3,270.40 | 3,292.80 | 0.0M |
| 2022-10-11 | 3,472.00 | 3,744.16 | 3,427.20 | 3,539.20 | 0.0M |
| 2022-10-10 | 3,897.60 | 3,897.60 | 3,539.20 | 3,584.00 | 0.0M |
| 2022-10-07 | 3,998.18 | 3,998.18 | 3,808.00 | 3,864.67 | 0.0M |
| 2022-10-06 | 4,054.40 | 4,390.18 | 3,920.00 | 4,009.60 | 0.0M |
| 2022-10-05 | 4,054.40 | 4,121.60 | 3,875.20 | 4,121.60 | 0.0M |
| 2022-10-04 | 3,852.80 | 4,144.00 | 3,852.80 | 4,099.20 | 0.0M |
| 2022-10-03 | 4,300.80 | 4,457.60 | 3,740.80 | 3,852.80 | 0.0M |
| 2022-09-30 | 4,412.80 | 4,592.00 | 4,244.80 | 4,256.00 | 0.0M |
| 2022-09-29 | 4,569.60 | 4,659.20 | 4,300.80 | 4,435.20 | 0.0M |
| 2022-09-28 | 4,480.00 | 4,705.57 | 4,303.49 | 4,569.60 | 0.0M |
| 2022-09-27 | 4,726.40 | 4,965.86 | 4,435.20 | 4,435.20 | 0.0M |
| 2022-09-26 | 4,524.80 | 4,748.80 | 4,457.82 | 4,726.40 | 0.0M |
| 2022-09-23 | 4,636.80 | 4,816.00 | 4,166.40 | 4,771.20 | 0.0M |
| 2022-09-22 | 5,174.40 | 5,264.00 | 4,614.40 | 4,636.80 | 0.0M |
| 2022-09-21 | 5,756.80 | 5,798.91 | 5,174.40 | 5,174.40 | 0.0M |
| 2022-09-20 | 5,734.40 | 6,249.60 | 5,644.80 | 5,734.40 | 0.0M |
| 2022-09-19 | 6,272.00 | 6,428.80 | 5,756.80 | 5,824.00 | 0.0M |
| 2022-09-16 | 6,832.00 | 6,966.40 | 6,361.60 | 6,361.60 | 0.0M |
| 2022-09-15 | 6,854.40 | 7,728.00 | 6,809.60 | 7,033.60 | 0.0M |
| 2022-09-14 | 6,608.00 | 7,616.00 | 6,540.80 | 7,011.20 | 0.0M |
| 2022-09-13 | 7,212.80 | 7,235.20 | 6,608.00 | 6,720.00 | 0.0M |
| 2022-09-12 | 7,504.00 | 7,817.60 | 7,123.20 | 7,347.20 | 0.0M |
| 2022-09-09 | 7,862.40 | 8,331.23 | 7,392.00 | 7,392.00 | 0.0M |
| 2022-09-08 | 7,392.00 | 10,304.00 | 7,392.00 | 8,220.80 | 0.0M |
| 2022-09-07 | 7,996.80 | 8,959.78 | 7,593.60 | 7,616.00 | 0.0M |
| 2022-09-06 | 9,228.80 | 9,298.24 | 8,064.00 | 8,086.40 | 0.0M |
| 2022-09-02 | 10,460.80 | 10,729.38 | 9,296.00 | 9,296.00 | 0.0M |
| 2022-09-01 | 11,132.80 | 11,446.40 | 10,192.00 | 10,640.00 | 0.0M |
| 2022-08-31 | 11,446.40 | 12,633.60 | 10,193.57 | 11,692.80 | 0.0M |
| 2022-08-30 | 13,820.80 | 13,843.20 | 10,976.00 | 11,356.80 | 0.0M |
| 2022-08-29 | 12,992.00 | 16,352.00 | 12,947.20 | 14,425.60 | 0.0M |
| 2022-08-26 | 14,291.20 | 14,830.37 | 10,998.40 | 11,916.80 | 0.0M |
| 2022-08-25 | 19,107.20 | 21,055.78 | 15,635.20 | 15,881.60 | 0.0M |
| 2022-08-24 | 29,366.40 | 34,473.60 | 20,854.40 | 22,019.20 | 0.0M |
| 2022-08-23 | 60,480.00 | 103,510.40 | 22,624.00 | 34,496.00 | 0.0M |