I Mab

IMAB
🏛️ usa →
3.42
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
2021-12-31 47.56 49.55 47.24 47.39 0.2M
2021-12-30 45.00 49.60 44.89 47.88 0.4M
2021-12-29 45.11 46.57 44.75 45.65 0.4M
2021-12-28 45.72 47.08 44.92 45.28 0.8M
2021-12-27 46.70 47.75 45.66 46.33 0.2M
2021-12-23 46.79 47.52 45.14 46.93 0.2M
2021-12-22 46.97 48.00 45.04 45.87 0.6M
2021-12-21 47.75 48.46 46.59 48.10 0.3M
2021-12-20 46.04 47.41 44.19 47.06 0.4M
2021-12-17 48.27 48.27 44.00 47.72 1.0M
2021-12-16 48.17 53.69 48.10 49.00 1.5M
2021-12-15 43.77 47.30 41.18 46.97 1.7M
2021-12-14 50.00 50.95 46.73 49.40 0.3M
2021-12-13 53.23 53.86 50.26 51.20 0.4M
2021-12-10 54.72 55.33 52.71 53.42 0.3M
2021-12-09 55.02 57.21 54.10 54.77 0.5M
2021-12-08 51.31 54.41 50.16 53.36 0.3M
2021-12-07 50.00 53.69 50.00 51.23 0.6M
2021-12-06 52.00 52.75 48.72 49.35 0.8M
2021-12-03 55.88 57.25 51.83 52.75 0.4M
2021-12-02 59.52 60.28 55.76 57.43 0.5M
2021-12-01 60.08 61.98 59.16 59.66 0.4M
2021-11-30 62.00 63.30 59.41 60.46 1.1M
2021-11-29 63.20 64.48 63.00 63.55 0.3M
2021-11-26 64.34 67.84 62.51 63.20 0.3M
2021-11-24 63.86 65.10 62.53 64.91 0.4M
2021-11-23 64.89 65.47 63.30 64.34 0.4M
2021-11-22 67.98 69.90 65.65 65.87 0.4M
2021-11-19 67.90 70.04 67.50 68.57 0.3M
2021-11-18 67.01 69.57 66.30 68.55 0.4M
2021-11-17 68.53 69.02 67.10 67.58 0.5M
2021-11-16 61.87 69.56 61.24 68.82 0.8M
2021-11-15 59.86 61.82 59.44 60.79 0.5M
2021-11-12 60.98 61.96 60.00 60.10 0.4M
2021-11-11 60.93 63.00 59.96 61.00 0.4M
2021-11-10 61.00 62.29 59.70 60.00 0.5M
2021-11-09 61.00 61.62 57.43 57.46 0.2M
2021-11-08 61.01 61.99 58.13 59.14 0.3M
2021-11-05 62.11 62.51 60.84 61.00 0.3M
2021-11-04 63.00 64.75 61.75 62.49 0.2M
2021-11-03 63.17 64.49 61.72 63.60 0.3M
2021-11-02 62.94 64.26 61.27 63.16 0.3M
2021-11-01 62.00 64.78 60.75 63.94 0.3M
2021-10-29 60.00 62.06 59.07 61.79 0.2M
2021-10-28 61.83 62.50 59.77 60.10 0.5M
2021-10-27 63.38 64.00 61.50 61.95 0.5M
2021-10-26 66.79 66.89 63.21 63.50 0.8M
2021-10-25 67.43 68.58 66.51 67.64 0.5M
2021-10-22 66.02 69.00 66.02 67.43 0.2M
2021-10-21 65.31 67.49 65.31 67.00 0.2M
2021-10-20 65.80 67.83 65.70 66.40 0.2M
2021-10-19 67.45 70.65 64.21 65.67 0.6M
2021-10-18 65.49 68.33 65.22 67.23 0.4M
2021-10-15 67.12 68.25 65.72 65.83 0.2M
2021-10-14 66.52 67.71 65.56 66.78 0.3M
2021-10-13 65.37 68.22 65.37 66.64 0.3M
2021-10-12 67.30 67.61 65.00 65.10 0.9M
2021-10-11 70.98 72.14 67.23 67.30 0.5M
2021-10-08 73.25 73.50 70.24 71.01 0.9M
2021-10-07 73.44 73.54 71.92 73.18 0.4M
2021-10-06 72.26 74.59 71.92 72.46 0.5M
2021-10-05 72.19 76.81 71.89 74.50 0.8M
2021-10-04 70.95 73.34 70.00 72.37 0.3M
2021-10-01 72.73 73.66 69.87 71.73 0.6M
2021-09-30 71.55 75.57 71.30 72.49 0.5M
2021-09-29 71.28 72.49 68.88 71.21 0.3M
2021-09-28 74.04 74.95 68.62 69.36 1.1M
2021-09-27 68.40 70.35 67.57 70.02 1.3M
2021-09-24 69.43 70.80 66.69 68.00 0.4M
2021-09-23 75.45 76.33 68.80 70.30 0.5M
2021-09-22 73.70 78.35 73.70 76.57 0.6M
2021-09-21 73.73 75.26 72.18 73.68 0.3M
2021-09-20 72.48 75.49 70.94 72.32 0.6M
2021-09-17 72.42 77.00 71.56 75.85 2.4M
2021-09-16 66.88 69.46 66.28 68.14 0.8M
2021-09-15 69.18 70.68 66.70 68.12 0.5M
2021-09-14 68.98 70.37 66.92 68.72 0.4M
2021-09-13 72.37 72.37 67.47 68.41 0.6M
2021-09-10 77.37 77.37 71.51 72.00 0.5M
2021-09-09 72.25 77.60 72.25 77.27 0.6M
2021-09-08 74.50 76.41 73.24 74.53 0.7M
2021-09-07 72.66 80.88 72.51 74.53 1.0M
2021-09-03 70.15 71.71 69.46 71.69 0.4M
2021-09-02 71.73 73.76 70.08 71.11 0.5M
2021-09-01 69.99 72.97 68.96 71.81 0.5M
2021-08-31 62.84 71.29 62.84 70.92 0.7M
2021-08-30 63.71 65.96 63.04 64.18 0.5M
2021-08-27 63.25 64.38 60.29 63.61 0.5M
2021-08-26 67.15 67.63 62.39 62.92 0.6M
2021-08-25 66.17 69.15 64.29 67.71 0.5M
2021-08-24 68.34 70.47 65.86 68.04 0.7M
2021-08-23 62.50 67.20 61.99 66.55 0.6M
2021-08-20 57.70 61.28 57.62 59.78 0.7M
2021-08-19 66.00 66.92 56.30 57.18 1.5M
2021-08-18 67.30 69.35 66.06 67.90 0.4M
2021-08-17 67.73 68.65 65.79 66.00 0.4M
2021-08-16 70.18 70.93 68.81 70.18 0.3M
2021-08-13 70.37 71.52 69.58 70.18 0.3M
2021-08-12 71.91 73.71 70.56 71.00 0.2M
2021-08-11 73.69 73.89 66.95 71.69 1.4M
2021-08-10 76.65 78.90 76.07 78.43 0.5M
2021-08-09 72.02 76.74 72.00 76.30 0.3M
2021-08-06 78.00 78.46 71.68 72.27 0.4M
2021-08-05 75.87 79.88 75.87 77.38 0.3M
2021-08-04 78.36 81.00 76.20 76.85 0.4M
2021-08-03 80.66 80.72 76.15 78.14 0.4M
2021-08-02 77.69 81.05 76.66 80.35 0.4M
2021-07-30 73.45 78.14 73.45 78.08 0.5M
2021-07-29 75.30 79.32 72.00 76.15 0.7M
2021-07-28 66.00 75.20 65.48 73.76 2.2M
2021-07-27 60.78 61.58 56.97 60.70 2.5M
2021-07-26 68.00 69.21 60.29 62.93 2.0M
2021-07-23 76.00 76.60 70.42 73.24 0.9M
2021-07-22 76.57 78.95 75.86 77.97 0.4M
2021-07-21 75.05 78.28 74.30 77.99 0.3M
2021-07-20 75.01 76.28 74.02 75.95 0.3M
2021-07-19 75.07 77.67 74.50 75.98 0.3M
2021-07-16 74.60 77.79 74.23 77.45 1.3M
2021-07-15 73.01 75.40 72.86 74.16 0.3M
2021-07-14 76.30 79.32 73.61 74.32 0.4M
2021-07-13 76.13 78.04 75.00 76.33 0.5M
2021-07-12 80.76 80.99 70.72 77.75 0.6M
2021-07-09 75.68 80.92 75.15 80.70 0.3M
2021-07-08 71.60 75.50 70.74 74.94 0.4M
2021-07-07 75.61 77.98 73.81 75.45 0.6M
2021-07-06 76.68 81.47 73.80 74.51 0.8M
2021-07-02 83.32 84.05 79.93 81.66 0.2M
2021-07-01 82.04 84.84 81.67 84.43 0.4M
2021-06-30 79.09 85.40 79.09 83.95 0.8M
2021-06-29 78.64 81.46 77.67 80.80 0.4M
2021-06-28 78.00 80.33 78.00 79.79 0.2M
2021-06-25 78.52 81.40 77.20 78.01 0.2M
2021-06-24 78.64 81.42 78.64 81.28 0.5M
2021-06-23 78.40 80.28 78.40 78.99 0.3M
2021-06-22 75.71 81.20 75.71 79.10 0.4M
2021-06-21 72.53 77.44 72.51 77.24 0.9M
2021-06-18 72.69 75.16 72.69 73.41 0.7M
2021-06-17 69.90 76.28 69.90 74.67 0.6M
2021-06-16 70.00 71.77 69.69 71.50 0.3M
2021-06-15 72.00 75.05 70.10 70.34 0.3M
2021-06-14 71.18 73.70 70.68 72.49 0.3M
2021-06-11 72.76 73.57 71.03 71.82 0.3M
2021-06-10 75.87 77.05 72.26 73.33 0.5M
2021-06-09 73.97 76.79 73.71 76.03 0.8M
2021-06-08 72.91 74.76 72.56 74.11 0.5M
2021-06-07 76.05 78.19 72.52 74.55 0.5M
2021-06-04 76.16 80.18 76.06 78.03 0.5M
2021-06-03 75.83 76.85 73.77 76.15 0.8M
2021-06-02 81.40 81.40 74.57 76.20 0.8M
2021-06-01 81.57 83.88 78.61 80.00 0.7M
2021-05-28 74.81 84.02 74.30 81.07 1.0M
2021-05-27 69.00 77.80 69.00 75.18 4.7M
2021-05-26 70.27 73.65 68.43 68.87 0.6M
2021-05-25 71.56 71.56 67.06 69.93 0.6M
2021-05-24 70.00 70.95 67.68 69.78 0.6M
2021-05-21 73.12 73.40 68.01 68.95 0.7M
2021-05-20 63.50 72.78 63.50 72.45 1.4M
2021-05-19 63.05 64.48 61.80 63.46 1.1M
2021-05-18 65.00 65.00 61.56 63.48 1.4M
2021-05-17 64.74 67.90 63.15 63.60 0.5M
2021-05-14 63.35 65.00 62.49 64.89 0.3M
2021-05-13 62.80 64.50 60.96 62.08 0.6M
2021-05-12 58.71 62.13 58.71 62.07 0.7M
2021-05-11 55.73 59.48 54.24 58.76 0.3M
2021-05-10 59.74 59.74 56.14 56.74 0.5M
2021-05-07 58.89 59.93 58.09 59.28 0.2M
2021-05-06 59.42 60.00 57.16 59.00 0.5M
2021-05-05 58.71 60.48 58.16 58.85 0.6M
2021-05-04 60.81 61.74 57.02 58.03 0.6M
2021-05-03 61.00 63.54 60.96 62.11 0.2M
2021-04-30 59.77 62.11 59.70 61.11 0.2M
2021-04-29 60.55 61.35 58.86 60.00 0.3M
2021-04-28 63.29 63.86 59.01 59.99 0.5M
2021-04-27 64.64 65.50 63.37 64.43 0.3M
2021-04-26 64.09 64.88 62.00 64.23 0.4M
2021-04-23 56.94 64.89 56.94 63.71 0.4M
2021-04-22 57.41 59.95 56.31 58.42 0.6M
2021-04-21 56.65 56.86 54.09 55.90 0.3M
2021-04-20 56.56 59.90 56.08 56.82 0.5M
2021-04-19 56.66 58.30 56.06 58.07 0.3M
2021-04-16 56.77 58.10 55.48 57.00 0.3M
2021-04-15 55.22 57.87 54.84 57.14 0.3M
2021-04-14 49.64 56.66 49.64 55.09 0.6M
2021-04-13 47.86 50.33 47.86 49.63 0.5M
2021-04-12 51.65 51.65 46.63 47.86 0.5M
2021-04-09 53.00 53.01 50.70 51.65 0.3M
2021-04-08 52.34 53.68 51.51 52.85 0.3M
2021-04-07 52.25 52.30 50.82 51.06 0.3M
2021-04-06 49.00 52.06 49.00 51.38 0.2M
2021-04-05 49.80 50.63 49.16 49.86 0.3M
2021-04-01 48.80 51.16 48.80 49.72 0.4M
2021-03-31 47.23 48.99 45.94 48.47 0.3M
2021-03-30 45.91 48.10 43.53 47.17 0.4M
2021-03-29 50.39 50.97 44.17 44.38 0.6M
2021-03-26 47.18 48.32 45.61 46.62 0.4M
2021-03-25 44.80 48.44 43.97 47.18 0.5M
2021-03-24 49.56 50.94 44.81 45.58 0.8M
2021-03-23 51.86 53.03 48.66 48.85 0.5M
2021-03-22 53.00 54.00 51.68 53.76 0.6M
2021-03-19 53.33 53.92 52.28 53.00 0.2M
2021-03-18 56.00 56.00 53.00 53.26 0.2M
2021-03-17 54.00 57.34 53.73 56.69 0.4M
2021-03-16 52.79 56.40 52.79 54.66 0.3M
2021-03-15 56.80 56.80 52.00 52.63 0.2M
2021-03-12 54.69 55.86 52.74 55.01 0.2M
2021-03-11 53.46 55.45 53.14 55.45 0.5M
2021-03-10 53.02 53.88 51.01 51.88 0.3M
2021-03-09 50.15 54.41 50.08 51.27 0.8M
2021-03-08 49.01 50.47 47.64 50.03 0.5M
2021-03-05 56.46 56.46 47.60 49.28 0.5M
2021-03-04 59.98 59.98 53.00 55.55 0.7M
2021-03-03 59.67 62.95 57.50 61.23 0.4M
2021-03-02 63.55 64.52 58.36 58.90 0.5M
2021-03-01 60.01 65.94 59.85 63.97 0.2M
2021-02-26 58.59 61.93 56.61 59.19 0.3M
2021-02-25 59.59 63.71 57.55 58.48 0.6M
2021-02-24 57.09 59.60 55.74 57.99 0.4M
2021-02-23 54.38 57.87 53.11 57.50 0.3M
2021-02-22 57.81 58.94 55.48 55.80 0.3M
2021-02-19 58.10 59.25 56.28 57.82 0.1M
2021-02-18 57.39 58.66 56.36 56.99 0.3M
2021-02-17 57.00 59.94 56.24 57.26 0.1M
2021-02-16 58.98 62.05 57.70 57.89 0.2M
2021-02-12 57.84 58.70 56.58 58.08 0.1M
2021-02-11 57.76 62.43 57.13 57.48 0.3M
2021-02-10 54.00 59.91 53.70 57.67 0.9M
2021-02-09 55.54 55.75 53.01 53.21 1.4M
2021-02-08 61.61 62.53 57.26 57.98 0.4M
2021-02-05 64.24 64.24 60.75 62.00 0.1M
2021-02-04 63.94 64.66 62.04 62.80 0.2M
2021-02-03 63.96 65.55 62.16 63.29 0.2M
2021-02-02 60.00 64.17 60.00 63.96 0.2M
2021-02-01 55.40 64.32 55.30 58.77 0.3M
2021-01-29 52.03 54.46 50.48 54.39 0.2M
2021-01-28 48.97 52.59 48.10 52.26 0.2M
2021-01-27 50.20 51.98 47.92 49.28 0.2M
2021-01-26 52.11 53.09 50.25 50.25 0.2M
2021-01-25 55.64 56.74 51.11 52.97 0.2M
2021-01-22 54.53 56.54 54.02 55.24 0.2M
2021-01-21 52.75 54.86 51.00 54.67 0.2M
2021-01-20 53.83 55.00 51.11 51.84 0.2M
2021-01-19 49.39 54.34 49.39 53.05 0.3M
2021-01-15 49.73 51.48 48.76 49.52 0.2M
2021-01-14 51.00 51.63 48.73 49.76 0.2M
2021-01-13 52.17 52.22 48.45 50.95 0.4M
2021-01-12 56.55 57.51 53.80 54.06 0.1M
2021-01-11 58.00 58.00 54.23 56.40 0.3M
2021-01-08 53.91 59.14 53.91 57.77 0.4M
2021-01-07 50.31 54.17 49.55 54.05 0.3M
2021-01-06 46.75 51.00 46.20 50.42 0.3M
2021-01-05 45.79 49.83 45.26 48.21 0.5M
2021-01-04 47.32 49.79 44.93 45.24 0.2M