Abacus Life

ABL
🏛️ usa →
5.77
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 7.76 7.87 7.61 7.83 0.2M
2024-12-30 7.68 7.82 7.55 7.75 0.1M
2024-12-27 7.91 7.93 7.57 7.75 0.3M
2024-12-26 7.66 8.00 7.66 7.92 0.2M
2024-12-24 7.70 7.80 7.51 7.54 0.1M
2024-12-23 7.83 7.95 7.71 7.80 0.2M
2024-12-20 7.45 7.90 7.42 7.72 0.4M
2024-12-19 7.56 7.84 7.49 7.51 0.3M
2024-12-18 7.75 8.05 7.55 7.55 0.4M
2024-12-17 7.86 8.05 7.68 7.70 0.3M
2024-12-16 7.95 8.09 7.63 7.86 0.3M
2024-12-13 7.92 8.00 7.83 7.94 0.1M
2024-12-12 7.99 8.07 7.79 7.89 0.3M
2024-12-11 8.08 8.13 7.84 7.92 0.2M
2024-12-10 7.84 8.05 7.77 8.03 0.5M
2024-12-09 7.91 8.11 7.78 7.82 0.2M
2024-12-06 7.93 8.03 7.77 7.93 0.2M
2024-12-05 7.98 8.01 7.84 7.93 0.1M
2024-12-04 7.93 8.12 7.80 7.90 0.2M
2024-12-03 7.98 7.98 7.66 7.95 0.2M
2024-12-02 8.21 8.22 7.91 7.92 0.3M
2024-11-29 8.12 8.20 7.91 8.18 0.2M
2024-11-27 7.89 8.08 7.78 8.08 0.5M
2024-11-26 7.75 7.93 7.65 7.82 0.7M
2024-11-25 7.61 7.85 7.55 7.67 0.7M
2024-11-22 7.72 7.83 7.07 7.55 2.9M
2024-11-21 8.85 8.93 8.66 8.71 0.0M
2024-11-20 8.44 9.21 8.40 8.86 0.1M
2024-11-19 8.37 8.65 8.27 8.43 0.0M
2024-11-18 8.37 8.61 8.22 8.43 0.0M
2024-11-15 8.44 8.51 8.12 8.34 0.0M
2024-11-14 8.85 8.85 8.39 8.48 0.1M
2024-11-13 8.27 9.00 8.22 8.75 0.0M
2024-11-12 8.56 8.73 8.17 8.22 0.0M
2024-11-11 9.11 9.11 8.48 8.56 0.0M
2024-11-08 8.80 9.25 8.68 9.02 0.0M
2024-11-07 8.64 9.24 8.64 8.81 0.0M
2024-11-06 8.76 8.86 8.60 8.69 0.0M
2024-11-05 8.68 8.92 8.48 8.56 0.0M
2024-11-04 8.51 8.65 8.42 8.63 0.0M
2024-11-01 8.67 8.69 8.37 8.54 0.1M
2024-10-31 8.68 8.78 8.55 8.64 0.0M
2024-10-30 8.65 8.79 8.50 8.66 0.1M
2024-10-29 8.92 8.97 8.52 8.63 0.0M
2024-10-28 9.06 9.26 8.92 9.00 0.0M
2024-10-25 9.13 9.19 8.94 9.03 0.0M
2024-10-24 8.91 9.23 8.86 9.10 0.1M
2024-10-23 8.85 8.95 8.75 8.79 0.0M
2024-10-22 9.35 9.35 8.67 8.70 0.1M
2024-10-21 9.46 9.69 9.39 9.54 0.2M
2024-10-18 9.73 9.85 9.40 9.49 0.1M
2024-10-17 9.77 10.11 9.53 9.76 0.1M
2024-10-16 9.84 10.00 9.70 9.85 0.1M
2024-10-15 10.03 10.27 9.68 9.77 0.1M
2024-10-14 10.25 10.30 10.01 10.01 0.0M
2024-10-11 10.00 10.26 9.76 10.24 0.1M
2024-10-10 9.42 10.04 9.40 9.74 0.0M
2024-10-09 9.62 9.76 9.32 9.40 0.1M
2024-10-08 9.66 9.89 9.47 9.72 0.1M
2024-10-07 9.63 9.91 9.37 9.57 0.0M
2024-10-04 9.53 9.82 9.45 9.70 0.0M
2024-10-03 9.57 9.59 9.32 9.50 0.0M
2024-10-02 9.57 9.75 9.50 9.54 0.0M
2024-10-01 10.08 10.27 9.37 9.60 0.1M
2024-09-30 10.21 10.53 10.01 10.12 0.0M
2024-09-27 10.45 10.50 10.05 10.27 0.0M
2024-09-26 10.65 10.85 10.31 10.36 0.0M
2024-09-25 10.60 10.95 10.51 10.62 0.1M
2024-09-24 10.50 10.66 10.23 10.59 0.3M
2024-09-23 10.30 10.48 10.07 10.48 0.3M
2024-09-20 9.92 10.24 9.70 10.22 1.1M
2024-09-19 10.44 10.59 9.56 9.89 0.4M
2024-09-18 9.96 10.50 9.85 10.40 0.2M
2024-09-17 9.87 10.06 9.68 9.87 0.1M
2024-09-16 10.08 10.34 9.85 9.86 0.1M
2024-09-13 9.86 10.21 9.80 10.20 0.1M
2024-09-12 9.93 10.05 9.74 9.92 0.0M
2024-09-11 9.68 9.95 9.67 9.84 0.0M
2024-09-10 10.04 10.05 9.65 9.78 0.1M
2024-09-09 10.06 10.32 9.73 9.92 0.1M
2024-09-06 10.14 10.20 9.65 10.04 0.1M
2024-09-05 10.11 10.31 9.85 9.98 0.0M
2024-09-04 10.14 10.46 10.04 10.14 0.0M
2024-09-03 10.20 10.50 9.97 10.17 0.1M
2024-08-30 9.98 10.30 9.87 10.21 0.1M
2024-08-29 10.31 10.34 9.90 10.00 0.1M
2024-08-28 10.36 10.46 9.91 10.20 0.0M
2024-08-27 10.14 10.50 10.02 10.33 0.1M
2024-08-26 10.29 10.30 9.94 10.30 0.0M
2024-08-23 10.13 10.36 10.00 10.30 0.0M
2024-08-22 10.22 10.44 9.97 10.02 0.0M
2024-08-21 10.95 10.95 10.00 10.21 0.1M
2024-08-20 10.54 11.00 10.49 10.98 0.1M
2024-08-19 10.23 10.62 10.00 10.51 0.1M
2024-08-16 10.62 10.65 10.04 10.29 0.1M
2024-08-15 10.52 10.74 10.21 10.65 0.0M
2024-08-14 10.57 10.98 10.19 10.45 0.0M
2024-08-13 10.92 11.39 9.80 10.66 0.2M
2024-08-12 11.76 11.86 9.76 10.36 0.1M
2024-08-09 10.11 10.97 10.11 10.59 0.1M
2024-08-08 10.12 11.00 9.57 10.26 0.1M
2024-08-07 9.30 9.61 9.12 9.53 0.0M
2024-08-06 9.11 9.44 8.97 9.28 0.0M
2024-08-05 9.54 9.73 8.88 9.13 0.1M
2024-08-02 9.55 9.79 9.11 9.61 0.0M
2024-08-01 9.61 9.80 9.57 9.62 0.0M
2024-07-31 9.59 9.74 9.49 9.64 0.0M
2024-07-30 9.21 9.75 9.21 9.47 0.1M
2024-07-29 9.86 10.07 9.48 9.48 0.0M
2024-07-26 10.10 10.52 9.70 9.93 0.0M
2024-07-25 10.65 10.94 9.98 10.07 0.0M
2024-07-24 11.14 11.14 10.38 10.68 0.1M
2024-07-23 10.00 10.88 9.96 10.78 0.1M
2024-07-22 10.05 10.08 9.62 10.02 0.1M
2024-07-19 9.07 10.15 8.99 10.08 0.4M
2024-07-18 8.55 8.96 8.34 8.38 0.1M
2024-07-17 8.75 8.75 8.42 8.50 0.0M
2024-07-16 8.54 8.96 8.54 8.83 0.1M
2024-07-15 8.70 8.79 8.50 8.63 0.1M
2024-07-12 8.50 8.60 8.42 8.58 0.0M
2024-07-11 8.75 8.80 8.49 8.52 0.0M
2024-07-10 8.64 8.64 8.41 8.47 0.0M
2024-07-09 8.36 8.54 8.25 8.40 0.2M
2024-07-08 8.82 8.95 8.35 8.38 0.1M
2024-07-05 8.85 8.85 8.36 8.80 0.1M
2024-07-03 9.20 9.20 8.57 8.94 0.0M
2024-07-02 9.12 9.17 8.61 8.80 0.1M
2024-07-01 8.65 9.06 8.60 9.00 0.1M
2024-06-28 9.12 9.40 8.65 8.65 0.1M
2024-06-27 9.24 9.24 8.90 9.10 0.0M
2024-06-26 8.62 9.25 8.62 8.81 0.3M
2024-06-25 8.50 8.75 8.50 8.65 0.1M
2024-06-24 8.71 8.95 8.50 8.51 0.3M
2024-06-21 8.35 8.93 8.30 8.71 1.2M
2024-06-20 9.37 10.57 9.37 9.76 0.0M
2024-06-18 10.23 10.50 9.01 9.01 0.0M
2024-06-17 10.11 10.55 10.11 10.21 0.0M
2024-06-14 10.54 10.54 10.30 10.30 0.0M
2024-06-13 11.13 11.13 10.40 10.76 0.0M
2024-06-12 10.45 11.17 10.41 10.41 0.0M
2024-06-11 11.52 11.66 10.31 10.49 0.0M
2024-06-10 10.80 12.39 10.62 11.62 0.0M
2024-06-07 10.63 10.74 10.38 10.38 0.0M
2024-06-06 11.10 11.10 10.21 10.71 0.0M
2024-06-05 11.59 11.59 10.35 10.80 0.0M
2024-06-04 11.62 11.86 11.41 11.50 0.0M
2024-06-03 11.65 12.40 11.25 11.73 0.0M
2024-05-31 10.03 11.89 10.03 11.41 0.0M
2024-05-30 11.63 11.64 10.05 10.05 0.1M
2024-05-29 11.59 11.99 11.20 11.79 0.1M
2024-05-28 10.69 12.15 10.69 11.70 0.1M
2024-05-24 10.96 11.30 10.70 10.70 0.0M
2024-05-23 10.97 11.95 10.63 10.74 0.0M
2024-05-22 11.43 11.50 10.75 11.17 0.0M
2024-05-21 11.60 11.66 11.03 11.25 0.0M
2024-05-20 11.53 11.89 11.53 11.57 0.0M
2024-05-17 11.79 11.79 11.50 11.50 0.0M
2024-05-16 11.72 11.92 11.59 11.64 0.0M
2024-05-15 11.65 11.97 11.65 11.97 0.0M
2024-05-14 11.93 12.36 11.36 11.68 0.0M
2024-05-13 11.97 12.23 11.90 11.96 0.0M
2024-05-10 12.03 12.18 11.98 11.98 0.0M
2024-05-09 12.01 12.10 11.95 11.95 0.0M
2024-05-08 11.94 12.11 11.94 12.05 0.0M
2024-05-07 12.10 12.10 11.92 11.98 0.0M
2024-05-06 12.02 12.12 11.99 12.08 0.0M
2024-05-03 11.65 12.11 11.64 12.06 0.0M
2024-05-02 11.90 12.10 11.88 11.88 0.0M
2024-05-01 11.87 12.05 11.70 11.70 0.0M
2024-04-30 11.86 12.05 11.86 11.96 0.0M
2024-04-29 11.89 12.03 11.84 11.84 0.0M
2024-04-26 11.85 12.12 11.82 11.93 0.0M
2024-04-25 11.94 12.45 11.65 11.98 0.0M
2024-04-24 11.90 12.04 11.60 11.98 0.0M
2024-04-23 11.90 12.13 11.90 12.07 0.0M
2024-04-22 11.74 12.07 11.50 11.87 0.0M
2024-04-19 11.87 11.92 11.81 11.84 0.0M
2024-04-18 11.80 11.96 11.78 11.84 0.0M
2024-04-17 11.95 12.08 11.66 11.79 0.0M
2024-04-16 11.50 12.17 11.50 12.03 0.1M
2024-04-15 12.04 12.04 11.65 11.90 0.0M
2024-04-12 11.52 12.50 11.40 12.08 0.1M
2024-04-11 11.83 11.86 11.25 11.50 0.0M
2024-04-10 12.00 12.10 11.75 11.89 0.0M
2024-04-09 12.13 12.13 11.90 11.92 0.0M
2024-04-08 11.92 12.43 11.38 12.00 0.1M
2024-04-05 12.00 12.06 11.92 11.94 0.0M
2024-04-04 11.88 12.10 11.60 12.00 0.0M
2024-04-03 11.92 12.15 11.85 11.85 0.0M
2024-04-02 12.35 12.35 11.55 12.00 0.0M
2024-04-01 12.18 12.38 12.06 12.21 0.0M
2024-03-28 11.79 12.29 11.79 12.18 0.0M
2024-03-27 12.14 12.18 11.66 11.66 0.0M
2024-03-26 12.16 12.30 11.97 12.21 0.0M
2024-03-25 12.00 12.26 11.99 12.09 0.0M
2024-03-22 12.00 12.14 11.32 12.14 0.0M
2024-03-21 12.65 12.65 11.92 12.18 0.0M
2024-03-20 12.23 12.37 11.65 12.20 0.0M
2024-03-19 12.11 12.20 12.09 12.18 0.0M
2024-03-18 12.28 12.28 12.10 12.20 0.0M
2024-03-15 11.81 12.20 11.81 12.20 0.0M
2024-03-14 12.15 12.22 12.02 12.22 0.0M
2024-03-13 11.18 12.26 11.17 12.20 0.0M
2024-03-12 11.44 12.43 11.15 11.15 0.1M
2024-03-11 11.00 11.51 11.00 11.29 0.0M
2024-03-08 11.28 11.59 11.02 11.02 0.0M
2024-03-07 11.21 11.33 11.11 11.23 0.0M
2024-03-06 11.62 11.62 11.00 11.06 0.0M
2024-03-05 11.93 11.93 11.50 11.65 0.0M
2024-03-04 12.20 12.20 11.53 11.78 0.0M
2024-03-01 11.99 12.11 11.93 12.10 0.0M
2024-02-29 11.74 12.06 11.60 11.82 0.0M
2024-02-28 12.17 12.29 11.63 11.63 0.0M
2024-02-27 12.50 12.50 11.82 11.94 0.0M
2024-02-26 12.21 12.25 11.93 12.07 0.0M
2024-02-23 12.30 12.53 11.77 11.78 0.0M
2024-02-22 12.40 12.42 11.67 11.94 0.0M
2024-02-21 12.50 12.53 12.37 12.37 0.0M
2024-02-20 12.06 12.50 12.06 12.32 0.0M
2024-02-16 12.44 12.44 12.21 12.30 0.0M
2024-02-15 12.57 12.57 12.24 12.31 0.0M
2024-02-14 12.10 12.40 12.10 12.30 0.0M
2024-02-13 12.52 12.52 12.09 12.09 0.0M
2024-02-12 11.96 12.43 11.87 12.37 0.0M
2024-02-09 12.48 12.48 11.56 11.56 0.0M
2024-02-08 12.41 12.51 10.20 12.35 0.1M
2024-02-07 13.25 13.25 12.30 12.45 0.1M
2024-02-06 12.40 12.45 12.32 12.45 0.0M
2024-02-05 13.03 13.03 12.28 12.40 0.0M
2024-02-02 12.25 12.61 12.08 12.27 0.1M
2024-02-01 12.43 12.60 12.39 12.47 0.1M
2024-01-31 12.60 12.67 12.39 12.45 0.1M
2024-01-30 12.11 12.54 12.09 12.44 0.1M
2024-01-29 12.55 12.55 12.20 12.28 0.0M
2024-01-26 12.04 12.41 12.04 12.38 0.0M
2024-01-25 12.05 12.50 11.94 12.08 0.0M
2024-01-24 11.93 12.30 11.71 12.01 0.0M
2024-01-23 12.14 12.64 11.84 11.97 0.2M
2024-01-22 12.05 12.50 11.82 12.11 0.1M
2024-01-19 11.40 12.17 11.36 12.00 0.1M
2024-01-18 11.25 11.71 11.20 11.50 0.1M
2024-01-17 11.23 11.59 11.23 11.36 0.0M
2024-01-16 11.10 11.57 11.00 11.31 0.0M
2024-01-12 11.40 11.79 11.11 11.11 0.0M
2024-01-11 10.70 11.70 10.70 11.25 0.0M
2024-01-10 10.22 11.20 10.22 10.64 0.1M
2024-01-09 11.50 11.50 10.35 10.66 0.1M
2024-01-08 10.36 12.19 10.36 11.25 0.1M
2024-01-05 10.59 10.99 10.40 10.42 0.0M
2024-01-04 10.41 10.65 10.26 10.61 0.0M
2024-01-03 10.40 10.65 10.20 10.45 0.0M
2024-01-02 8.79 10.60 8.79 10.27 0.1M