Authid

AUID
🏛️ usa →
3.37
Last Update: 2025-09-29
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
2023-12-29 8.73 9.65 8.57 9.46 0.0M
2023-12-28 8.54 9.25 7.87 8.79 0.0M
2023-12-27 9.36 9.50 8.10 8.49 0.0M
2023-12-26 9.98 10.66 9.53 9.59 0.1M
2023-12-22 9.06 9.99 9.06 9.94 0.0M
2023-12-21 9.40 9.50 9.13 9.25 0.0M
2023-12-20 8.95 9.35 8.84 9.24 0.0M
2023-12-19 9.03 9.41 8.78 8.78 0.0M
2023-12-18 9.04 9.39 8.97 9.09 0.0M
2023-12-15 9.30 9.30 8.99 8.99 0.0M
2023-12-14 9.35 9.44 9.01 9.25 0.0M
2023-12-13 9.42 9.45 8.57 9.11 0.0M
2023-12-12 8.84 9.51 8.81 9.25 0.0M
2023-12-11 8.28 8.98 7.46 8.62 0.0M
2023-12-08 8.22 8.87 7.85 8.35 0.0M
2023-12-07 8.68 8.68 8.11 8.31 0.0M
2023-12-06 8.75 8.75 7.93 8.10 0.0M
2023-12-05 9.12 9.40 8.54 9.05 0.0M
2023-12-04 9.97 9.98 9.37 9.77 0.0M
2023-12-01 9.63 9.89 8.11 9.85 0.0M
2023-11-30 10.00 10.00 9.43 9.48 0.0M
2023-11-29 9.20 9.54 9.18 9.48 0.0M
2023-11-28 8.75 9.27 8.75 9.22 0.0M
2023-11-27 8.25 9.02 8.10 8.98 0.0M
2023-11-24 8.06 8.56 7.95 8.56 0.0M
2023-11-22 6.82 8.00 6.71 7.98 0.0M
2023-11-21 6.68 7.28 6.65 7.12 0.0M
2023-11-20 6.00 7.40 6.00 6.78 0.1M
2023-11-17 6.10 6.66 6.01 6.19 0.0M
2023-11-16 6.47 6.47 6.47 6.47 0.0M
2023-11-15 6.43 6.69 6.20 6.47 0.0M
2023-11-14 6.19 6.49 6.08 6.08 0.0M
2023-11-13 6.00 6.50 5.76 6.01 0.0M
2023-11-10 6.18 6.42 6.02 6.25 0.0M
2023-11-09 6.63 6.63 5.87 6.00 0.0M
2023-11-08 6.55 7.09 6.55 6.75 0.0M
2023-11-07 6.09 6.70 6.09 6.70 0.0M
2023-11-06 6.52 6.77 6.34 6.77 0.0M
2023-11-03 6.29 6.55 6.12 6.55 0.0M
2023-11-02 5.84 6.33 5.67 6.28 0.0M
2023-11-01 5.91 5.95 5.61 5.77 0.0M
2023-10-31 6.15 6.15 5.86 6.00 0.0M
2023-10-30 6.00 6.25 6.00 6.13 0.0M
2023-10-27 5.91 6.04 5.82 6.00 0.0M
2023-10-26 6.20 6.30 5.65 5.94 0.0M
2023-10-25 6.82 7.23 6.51 6.51 0.0M
2023-10-24 7.28 7.40 6.82 7.25 0.0M
2023-10-23 7.52 7.53 7.16 7.32 0.0M
2023-10-20 7.60 7.60 7.50 7.50 0.0M
2023-10-19 7.65 7.65 7.65 7.65 0.0M
2023-10-18 7.81 7.88 7.65 7.65 0.0M
2023-10-17 7.80 8.00 7.68 7.68 0.0M
2023-10-16 7.88 7.89 7.70 7.71 0.0M
2023-10-13 7.55 8.00 7.55 7.90 0.0M
2023-10-12 7.95 7.97 7.68 7.93 0.0M
2023-10-11 8.00 8.19 7.90 8.00 0.0M
2023-10-10 8.00 8.14 7.75 8.11 0.0M
2023-10-09 8.15 8.15 7.90 8.13 0.0M
2023-10-06 8.00 8.24 8.00 8.22 0.0M
2023-10-05 8.02 8.02 7.84 7.85 0.0M
2023-10-04 7.99 8.20 7.81 7.93 0.0M
2023-10-03 7.61 7.83 7.61 7.81 0.0M
2023-10-02 7.60 8.10 7.60 8.10 0.0M
2023-09-29 8.23 8.23 7.75 7.75 0.0M
2023-09-28 7.80 8.08 7.55 7.70 0.0M
2023-09-27 7.61 8.06 7.61 7.62 0.0M
2023-09-26 8.13 8.52 7.81 7.81 0.1M
2023-09-25 8.58 8.93 8.47 8.47 0.0M
2023-09-22 9.12 9.25 8.47 8.80 0.0M
2023-09-21 8.75 9.38 8.52 8.99 0.0M
2023-09-20 8.79 9.16 8.72 8.92 0.0M
2023-09-19 8.49 8.95 8.49 8.54 0.0M
2023-09-18 8.75 9.40 8.04 8.38 0.0M
2023-09-15 8.50 8.79 8.02 8.52 0.1M
2023-09-14 8.70 9.15 8.50 8.50 0.0M
2023-09-13 8.81 9.13 8.56 8.56 0.0M
2023-09-12 9.08 9.60 8.58 8.58 0.0M
2023-09-11 8.89 9.60 8.89 9.34 0.0M
2023-09-08 9.08 9.44 8.85 9.02 0.0M
2023-09-07 9.00 9.50 8.84 9.12 0.0M
2023-09-06 9.02 9.03 9.02 9.03 0.0M
2023-09-05 9.53 9.77 8.71 8.71 0.0M
2023-09-01 8.89 9.18 8.56 8.98 0.0M
2023-08-31 9.04 9.10 7.50 8.51 0.0M
2023-08-30 11.26 11.26 9.00 9.15 0.0M
2023-08-29 10.56 12.45 10.42 10.96 0.0M
2023-08-28 9.80 11.10 9.46 10.31 0.0M
2023-08-25 9.59 9.83 9.37 9.54 0.0M
2023-08-24 9.46 9.75 9.16 9.63 0.0M
2023-08-23 9.54 9.62 9.15 9.46 0.0M
2023-08-22 9.46 9.73 9.16 9.73 0.0M
2023-08-21 9.75 9.75 9.30 9.66 0.0M
2023-08-18 8.90 9.75 8.90 9.75 0.0M
2023-08-17 8.77 9.19 8.77 8.84 0.0M
2023-08-16 8.81 8.99 8.81 8.99 0.0M
2023-08-15 8.95 9.01 8.78 8.87 0.0M
2023-08-14 9.04 9.18 8.86 9.17 0.0M
2023-08-11 9.75 9.75 8.78 9.32 0.0M
2023-08-10 9.27 10.09 8.64 10.09 0.0M
2023-08-09 8.84 9.27 8.36 9.10 0.0M
2023-08-08 8.40 8.82 8.40 8.68 0.0M
2023-08-07 7.82 8.75 7.82 8.51 0.0M
2023-08-04 8.00 8.50 8.00 8.20 0.0M
2023-08-03 8.17 8.32 7.93 8.21 0.0M
2023-08-02 7.63 8.50 7.63 8.32 0.0M
2023-08-01 7.91 8.59 7.78 8.54 0.0M
2023-07-31 8.40 8.80 7.92 7.92 0.0M
2023-07-28 7.57 8.19 7.57 8.17 0.0M
2023-07-27 7.45 8.81 7.25 7.50 0.1M
2023-07-26 7.78 7.82 7.27 7.28 0.0M
2023-07-25 7.51 7.75 7.51 7.66 0.0M
2023-07-24 7.43 8.01 7.20 7.49 0.0M
2023-07-21 7.54 7.95 7.54 7.55 0.0M
2023-07-20 7.79 7.90 7.60 7.71 0.0M
2023-07-19 7.67 8.01 7.67 7.87 0.0M
2023-07-18 8.11 8.54 7.67 7.67 0.0M
2023-07-17 7.29 7.98 7.19 7.98 0.0M
2023-07-14 6.56 7.42 6.56 7.30 0.0M
2023-07-13 7.27 7.36 6.57 6.75 0.0M
2023-07-12 6.92 7.76 6.92 7.36 0.0M
2023-07-11 6.33 7.15 6.16 6.91 0.0M
2023-07-10 7.00 7.28 6.00 6.43 0.2M
2023-07-07 0.79 0.98 0.75 0.94 0.4M
2023-07-06 0.96 0.99 0.84 0.85 0.2M
2023-07-05 1.03 1.12 0.95 0.96 0.3M
2023-07-03 0.93 1.05 0.92 0.95 0.2M
2023-06-30 0.78 0.92 0.77 0.89 0.4M
2023-06-29 0.72 0.78 0.71 0.75 0.0M
2023-06-28 0.72 0.75 0.69 0.69 0.1M
2023-06-27 0.69 0.71 0.65 0.69 0.1M
2023-06-26 0.72 0.72 0.63 0.66 0.1M
2023-06-23 0.70 0.74 0.68 0.70 0.2M
2023-06-22 0.72 0.72 0.68 0.68 0.0M
2023-06-21 0.70 0.74 0.68 0.72 0.1M
2023-06-20 0.71 0.71 0.66 0.70 0.1M
2023-06-16 0.72 0.75 0.70 0.70 0.0M
2023-06-15 0.66 0.75 0.66 0.72 0.0M
2023-06-14 0.75 0.75 0.65 0.66 0.1M
2023-06-13 0.76 0.76 0.70 0.72 0.0M
2023-06-12 0.74 0.77 0.62 0.76 0.1M
2023-06-09 0.75 0.77 0.72 0.72 0.0M
2023-06-08 0.73 0.76 0.71 0.76 0.1M
2023-06-07 0.75 0.75 0.70 0.74 0.0M
2023-06-06 0.70 0.75 0.70 0.72 0.0M
2023-06-05 0.72 0.75 0.69 0.70 0.0M
2023-06-02 0.68 0.75 0.68 0.72 0.0M
2023-06-01 0.67 0.75 0.62 0.68 0.1M
2023-05-31 0.79 0.82 0.62 0.68 0.3M
2023-05-30 0.66 0.79 0.66 0.79 0.2M
2023-05-26 0.59 0.71 0.56 0.66 0.1M
2023-05-25 0.65 0.65 0.55 0.60 0.1M
2023-05-24 0.71 0.71 0.64 0.65 0.1M
2023-05-23 0.51 0.77 0.44 0.67 0.4M
2023-05-22 0.47 0.51 0.47 0.51 0.1M
2023-05-19 0.40 0.51 0.40 0.51 0.1M
2023-05-18 0.45 0.46 0.41 0.43 0.1M
2023-05-17 0.41 0.43 0.41 0.41 0.0M
2023-05-16 0.44 0.46 0.40 0.42 0.0M
2023-05-15 0.36 0.44 0.35 0.39 0.0M
2023-05-12 0.38 0.38 0.35 0.35 0.0M
2023-05-11 0.38 0.40 0.37 0.37 0.0M
2023-05-10 0.40 0.40 0.37 0.37 0.0M
2023-05-09 0.40 0.40 0.39 0.40 0.0M
2023-05-08 0.36 0.39 0.36 0.39 0.0M
2023-05-05 0.40 0.42 0.36 0.36 0.0M
2023-05-04 0.36 0.38 0.36 0.38 0.0M
2023-05-03 0.40 0.40 0.36 0.36 0.0M
2023-05-02 0.36 0.38 0.33 0.37 0.0M
2023-05-01 0.37 0.37 0.33 0.35 0.0M
2023-04-28 0.37 0.37 0.31 0.35 0.0M
2023-04-27 0.43 0.44 0.38 0.39 0.0M
2023-04-26 0.37 0.42 0.37 0.42 0.0M
2023-04-25 0.42 0.42 0.37 0.38 0.0M
2023-04-24 0.45 0.45 0.37 0.37 0.0M
2023-04-21 0.49 0.49 0.45 0.45 0.0M
2023-04-20 0.41 0.51 0.41 0.48 0.2M
2023-04-19 0.39 0.44 0.39 0.42 0.0M
2023-04-18 0.39 0.46 0.39 0.41 0.0M
2023-04-17 0.42 0.42 0.38 0.41 0.0M
2023-04-14 0.38 0.41 0.38 0.41 0.0M
2023-04-13 0.40 0.41 0.40 0.41 0.0M
2023-04-12 0.38 0.41 0.37 0.37 0.0M
2023-04-11 0.35 0.39 0.35 0.39 0.0M
2023-04-10 0.42 0.42 0.37 0.40 0.0M
2023-04-06 0.34 0.39 0.34 0.37 0.0M
2023-04-05 0.45 0.45 0.35 0.38 0.0M
2023-04-04 0.45 0.47 0.45 0.45 0.0M
2023-04-03 0.46 0.50 0.43 0.45 0.0M
2023-03-31 0.32 0.50 0.32 0.45 0.0M
2023-03-30 0.44 0.47 0.43 0.43 0.0M
2023-03-29 0.52 0.52 0.42 0.47 0.0M
2023-03-28 0.45 0.50 0.40 0.46 0.0M
2023-03-27 0.46 0.46 0.43 0.43 0.0M
2023-03-24 0.40 0.50 0.40 0.48 0.0M
2023-03-23 0.50 0.50 0.41 0.44 0.0M
2023-03-22 0.46 0.49 0.36 0.48 0.1M
2023-03-21 0.33 0.51 0.33 0.45 0.1M
2023-03-20 0.29 0.43 0.27 0.35 0.3M
2023-03-17 0.28 0.31 0.27 0.31 0.1M
2023-03-16 0.34 0.34 0.29 0.30 0.1M
2023-03-15 0.34 0.38 0.31 0.32 0.0M
2023-03-14 0.37 0.38 0.33 0.33 0.0M
2023-03-13 0.40 0.40 0.35 0.35 0.0M
2023-03-10 0.42 0.47 0.34 0.40 0.1M
2023-03-09 0.38 0.49 0.38 0.40 0.0M
2023-03-08 0.39 0.39 0.36 0.36 0.0M
2023-03-07 0.40 0.40 0.38 0.40 0.0M
2023-03-06 0.44 0.44 0.33 0.39 0.0M
2023-03-03 0.50 0.50 0.42 0.45 0.1M
2023-03-02 0.46 0.46 0.42 0.45 0.0M
2023-03-01 0.49 0.49 0.41 0.47 0.1M
2023-02-28 0.47 0.52 0.45 0.47 0.1M
2023-02-27 0.40 0.53 0.38 0.48 0.3M
2023-02-24 0.37 0.46 0.36 0.40 0.2M
2023-02-23 0.37 0.39 0.36 0.39 0.1M
2023-02-22 0.36 0.38 0.33 0.38 0.1M
2023-02-21 0.34 0.40 0.32 0.37 0.2M
2023-02-17 0.32 0.32 0.31 0.32 0.0M
2023-02-16 0.37 0.38 0.31 0.32 0.2M
2023-02-15 0.35 0.38 0.35 0.38 0.0M
2023-02-14 0.36 0.38 0.33 0.35 0.1M
2023-02-13 0.37 0.43 0.36 0.36 0.1M
2023-02-10 0.46 0.46 0.38 0.38 0.1M
2023-02-09 0.45 0.45 0.41 0.41 0.1M
2023-02-08 0.45 0.47 0.42 0.43 0.2M
2023-02-07 0.65 0.65 0.46 0.47 0.4M
2023-02-06 0.58 0.70 0.54 0.61 0.4M
2023-02-03 0.56 0.65 0.54 0.58 0.2M
2023-02-02 0.58 0.61 0.53 0.58 0.1M
2023-02-01 0.57 0.60 0.55 0.58 0.1M
2023-01-31 0.75 0.80 0.55 0.57 0.3M
2023-01-30 0.55 0.87 0.54 0.73 0.9M
2023-01-27 0.53 0.60 0.50 0.55 0.1M
2023-01-26 0.56 0.56 0.50 0.52 0.1M
2023-01-25 0.60 0.60 0.52 0.56 0.0M
2023-01-24 0.59 0.59 0.56 0.56 0.0M
2023-01-23 0.58 0.60 0.55 0.59 0.1M
2023-01-20 0.62 0.62 0.55 0.55 0.0M
2023-01-19 0.58 0.58 0.56 0.56 0.0M
2023-01-18 0.62 0.62 0.59 0.59 0.0M
2023-01-17 0.64 0.67 0.57 0.61 0.1M
2023-01-13 0.64 0.76 0.64 0.68 0.0M
2023-01-12 0.63 0.65 0.59 0.65 0.0M
2023-01-11 0.63 0.67 0.59 0.66 0.0M
2023-01-10 0.55 0.64 0.52 0.64 0.1M
2023-01-09 0.69 0.69 0.55 0.57 0.0M
2023-01-06 0.63 0.63 0.55 0.61 0.0M
2023-01-05 0.63 0.68 0.61 0.64 0.0M
2023-01-04 0.70 0.70 0.63 0.65 0.0M
2023-01-03 0.61 0.74 0.61 0.63 0.0M