Ihuman

IH
🏛️ usa →
2.89
Last Update: 2025-09-30
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 2.76 2.93 2.76 2.80 0.0M
2021-12-30 2.67 2.86 2.67 2.77 0.0M
2021-12-29 2.93 2.95 2.70 2.70 0.0M
2021-12-28 3.00 3.07 2.90 2.90 0.0M
2021-12-27 2.93 3.12 2.93 3.00 0.0M
2021-12-23 3.08 3.10 3.00 3.02 0.0M
2021-12-22 2.95 3.13 2.95 3.02 0.0M
2021-12-21 3.03 3.14 2.74 2.95 0.1M
2021-12-20 2.68 2.72 2.68 2.72 0.0M
2021-12-17 2.67 2.84 2.67 2.69 0.0M
2021-12-16 2.78 2.82 2.66 2.67 0.0M
2021-12-15 2.81 2.93 2.66 2.66 0.0M
2021-12-14 3.02 3.14 2.81 2.81 0.1M
2021-12-13 3.45 3.46 2.78 2.83 0.1M
2021-12-10 3.55 3.57 3.41 3.45 0.0M
2021-12-09 3.68 3.71 3.35 3.40 0.1M
2021-12-08 3.88 3.95 3.77 3.92 0.0M
2021-12-07 3.90 4.00 3.85 3.87 0.0M
2021-12-06 3.71 3.90 3.70 3.90 0.0M
2021-12-03 4.24 4.24 3.71 3.77 0.0M
2021-12-02 4.11 4.25 4.00 4.11 0.0M
2021-12-01 4.11 4.49 4.11 4.11 0.0M
2021-11-30 4.27 4.49 4.05 4.11 0.0M
2021-11-29 4.41 4.45 4.30 4.34 0.0M
2021-11-26 4.70 4.77 4.30 4.37 0.0M
2021-11-24 4.86 4.87 4.68 4.68 0.0M
2021-11-23 5.01 5.06 4.66 4.73 0.0M
2021-11-22 5.15 5.19 4.83 4.96 0.0M
2021-11-19 4.90 5.14 4.90 5.05 0.0M
2021-11-18 5.16 5.17 4.84 4.89 0.0M
2021-11-17 5.21 5.21 4.95 5.12 0.0M
2021-11-16 4.87 5.26 4.73 5.23 0.0M
2021-11-15 4.63 4.88 4.53 4.88 0.0M
2021-11-12 4.60 4.78 4.41 4.52 0.0M
2021-11-11 4.83 4.83 4.54 4.60 0.0M
2021-11-10 4.80 4.86 4.66 4.72 0.0M
2021-11-09 4.70 4.82 4.66 4.73 0.0M
2021-11-08 4.72 4.72 4.60 4.66 0.0M
2021-11-05 4.71 4.71 4.25 4.43 0.0M
2021-11-04 4.98 4.98 4.30 4.67 0.1M
2021-11-03 5.12 5.27 4.71 4.77 0.1M
2021-11-02 5.18 5.47 5.00 5.07 0.0M
2021-11-01 5.08 5.08 4.76 4.97 0.0M
2021-10-29 5.09 5.18 4.94 5.00 0.0M
2021-10-28 4.93 5.10 4.93 5.04 0.0M
2021-10-27 5.00 5.07 4.86 4.95 0.0M
2021-10-26 5.13 5.20 4.80 5.08 0.0M
2021-10-25 4.94 5.19 4.93 5.18 0.0M
2021-10-22 5.17 5.17 4.90 5.10 0.0M
2021-10-21 5.21 5.34 4.90 5.16 0.0M
2021-10-20 5.19 5.20 5.12 5.20 0.0M
2021-10-19 5.17 5.29 5.05 5.12 0.0M
2021-10-18 5.16 5.20 5.07 5.08 0.0M
2021-10-15 5.07 5.13 4.99 5.05 0.0M
2021-10-14 5.16 5.23 4.68 4.94 0.0M
2021-10-13 5.28 5.34 5.02 5.21 0.0M
2021-10-12 5.21 5.39 5.16 5.27 0.0M
2021-10-11 4.90 5.20 4.90 5.20 0.0M
2021-10-08 5.00 5.09 4.86 4.87 0.0M
2021-10-07 4.70 4.99 4.70 4.98 0.0M
2021-10-06 4.41 4.80 4.41 4.68 0.0M
2021-10-05 4.48 4.83 4.44 4.62 0.0M
2021-10-04 4.83 4.91 4.40 4.41 0.0M
2021-10-01 4.65 4.91 4.61 4.91 0.0M
2021-09-30 4.66 4.88 4.63 4.71 0.0M
2021-09-29 4.97 5.08 4.52 4.68 0.1M
2021-09-28 4.99 5.00 4.64 4.85 0.0M
2021-09-27 4.86 5.10 4.74 5.07 0.0M
2021-09-24 4.74 4.89 4.57 4.86 0.0M
2021-09-23 4.72 4.89 4.52 4.71 0.1M
2021-09-22 4.89 5.10 4.74 4.74 0.0M
2021-09-21 5.00 5.07 4.59 4.82 0.2M
2021-09-20 5.36 5.40 4.30 4.96 0.2M
2021-09-17 5.26 5.79 5.26 5.60 0.1M
2021-09-16 6.19 6.26 5.04 5.16 0.2M
2021-09-15 6.50 6.56 6.18 6.26 0.0M
2021-09-14 6.60 7.18 6.51 6.53 0.1M
2021-09-13 6.61 6.71 6.51 6.67 0.0M
2021-09-10 6.71 6.84 6.61 6.72 0.0M
2021-09-09 6.66 6.93 6.66 6.80 0.0M
2021-09-08 6.85 6.95 6.70 6.79 0.0M
2021-09-07 6.75 7.05 6.75 7.02 0.0M
2021-09-03 7.08 7.28 6.61 6.61 0.1M
2021-09-02 6.93 7.14 6.92 7.06 0.0M
2021-09-01 6.86 7.03 6.86 6.95 0.0M
2021-08-31 6.87 6.94 6.70 6.86 0.0M
2021-08-30 6.84 6.94 6.62 6.82 0.0M
2021-08-27 7.07 7.12 6.73 6.73 0.0M
2021-08-26 7.13 7.14 6.91 7.06 0.0M
2021-08-25 7.13 7.13 6.94 7.13 0.0M
2021-08-24 6.89 7.00 6.66 7.00 0.0M
2021-08-23 6.76 6.96 6.51 6.59 0.0M
2021-08-20 5.60 6.68 5.60 6.61 0.0M
2021-08-19 6.21 6.55 5.71 5.98 0.1M
2021-08-18 6.93 7.08 6.24 6.24 0.1M
2021-08-17 7.00 7.25 6.66 6.91 0.1M
2021-08-16 7.29 7.38 6.90 7.35 0.0M
2021-08-13 7.39 7.67 7.16 7.43 0.0M
2021-08-12 7.85 7.94 7.26 7.26 0.0M
2021-08-11 7.94 7.95 7.84 7.88 0.0M
2021-08-10 7.98 8.16 7.87 8.00 0.0M
2021-08-09 8.00 8.11 7.89 7.91 0.0M
2021-08-06 7.93 7.96 7.54 7.95 0.0M
2021-08-05 7.61 7.97 7.61 7.90 0.1M
2021-08-04 7.50 7.82 7.50 7.62 0.1M
2021-08-03 7.25 7.66 6.94 7.42 0.0M
2021-08-02 7.00 7.68 6.56 7.17 0.1M
2021-07-30 6.62 6.99 6.62 6.84 0.1M
2021-07-29 6.94 6.94 6.70 6.76 0.1M
2021-07-28 6.84 7.18 6.47 6.75 0.1M
2021-07-27 6.82 6.94 6.28 6.41 0.1M
2021-07-26 7.27 7.50 6.31 6.80 0.2M
2021-07-23 7.89 8.46 7.10 8.25 0.2M
2021-07-22 10.10 10.49 10.10 10.49 0.0M
2021-07-21 9.94 10.49 9.94 10.49 0.0M
2021-07-20 9.85 10.12 9.85 10.06 0.0M
2021-07-19 10.03 10.07 9.85 9.95 0.0M
2021-07-16 10.36 10.73 10.03 10.13 0.0M
2021-07-15 10.00 10.28 10.00 10.28 0.0M
2021-07-14 10.48 10.48 9.70 10.00 0.1M
2021-07-13 11.15 11.15 10.22 10.74 0.0M
2021-07-12 10.38 11.50 10.20 11.15 0.0M
2021-07-09 9.91 10.65 9.91 10.41 0.0M
2021-07-08 10.10 10.30 9.90 9.98 0.0M
2021-07-07 10.66 10.66 9.91 10.30 0.0M
2021-07-06 10.31 10.50 10.10 10.47 0.0M
2021-07-02 10.60 10.70 10.11 10.26 0.0M
2021-07-01 10.34 10.85 10.23 10.70 0.0M
2021-06-30 10.25 10.49 9.97 10.34 0.0M
2021-06-29 9.81 10.50 9.72 10.40 0.0M
2021-06-28 9.85 10.16 9.66 9.90 0.1M
2021-06-25 10.47 10.47 9.66 9.85 0.0M
2021-06-24 10.00 10.48 9.62 10.27 0.0M
2021-06-23 10.13 10.15 9.74 10.04 0.0M
2021-06-22 10.15 10.40 9.80 9.81 0.0M
2021-06-21 10.01 10.33 9.75 10.28 0.0M
2021-06-18 10.18 10.65 9.85 10.36 0.0M
2021-06-17 9.70 10.78 9.70 10.18 0.0M
2021-06-16 9.80 9.96 9.50 9.81 0.0M
2021-06-15 10.83 10.83 9.70 9.80 0.0M
2021-06-14 10.19 10.88 10.19 10.79 0.0M
2021-06-11 10.17 10.42 10.02 10.24 0.0M
2021-06-10 11.47 11.69 10.05 10.19 0.1M
2021-06-09 10.29 11.77 10.16 11.27 0.2M
2021-06-08 10.28 10.50 9.80 10.50 0.1M
2021-06-07 9.68 10.80 9.47 10.67 0.0M
2021-06-04 9.00 9.83 8.98 9.60 0.1M
2021-06-03 9.01 9.28 8.98 9.00 0.1M
2021-06-02 9.14 9.28 9.00 9.16 0.2M
2021-06-01 9.19 9.49 9.05 9.22 0.1M
2021-05-28 9.39 9.50 8.95 8.96 0.1M
2021-05-27 9.30 9.50 9.15 9.49 0.1M
2021-05-26 9.40 9.50 8.94 9.43 0.0M
2021-05-25 9.34 9.50 9.18 9.27 0.0M
2021-05-24 10.00 10.00 9.11 9.16 0.1M
2021-05-21 10.50 10.50 10.00 10.17 0.0M
2021-05-20 9.86 10.43 9.70 10.43 0.0M
2021-05-19 9.85 10.00 9.80 10.00 0.0M
2021-05-18 9.73 10.00 9.63 9.76 0.1M
2021-05-17 9.86 10.00 9.54 9.56 0.0M
2021-05-14 10.00 10.82 9.50 9.60 0.1M
2021-05-13 10.75 11.18 9.69 10.04 0.1M
2021-05-12 11.25 11.26 10.61 10.79 0.0M
2021-05-11 10.97 11.57 10.97 11.49 0.1M
2021-05-10 11.36 11.70 10.79 11.57 0.1M
2021-05-07 11.29 11.76 11.21 11.41 0.0M
2021-05-06 11.66 11.79 10.99 11.23 0.1M
2021-05-05 12.50 12.50 11.68 11.68 0.0M
2021-05-04 12.51 12.60 12.00 12.59 0.0M
2021-05-03 12.85 12.85 12.51 12.59 0.0M
2021-04-30 12.90 13.38 12.52 12.80 0.1M
2021-04-29 12.88 13.49 12.00 13.40 0.1M
2021-04-28 12.80 13.30 12.50 12.78 0.1M
2021-04-27 14.00 14.00 12.34 12.46 0.1M
2021-04-26 12.10 15.00 12.04 14.05 0.1M
2021-04-23 12.35 12.74 11.97 12.10 0.0M
2021-04-22 13.40 13.40 12.13 12.51 0.0M
2021-04-21 12.14 13.77 11.98 12.98 0.1M
2021-04-20 12.26 12.51 11.88 12.16 0.0M
2021-04-19 12.08 12.69 12.08 12.30 0.1M
2021-04-16 12.06 12.33 12.02 12.13 0.0M
2021-04-15 12.26 12.42 11.82 12.13 0.0M
2021-04-14 11.98 12.30 11.85 12.20 0.0M
2021-04-13 12.02 12.22 11.57 11.90 0.0M
2021-04-12 12.10 12.61 11.90 11.95 0.0M
2021-04-09 12.34 12.42 11.72 12.18 0.0M
2021-04-08 12.19 12.51 12.16 12.37 0.1M
2021-04-07 12.69 12.76 12.19 12.19 0.0M
2021-04-06 12.40 12.93 12.13 12.79 0.0M
2021-04-05 13.49 13.49 12.52 12.52 0.1M
2021-04-01 13.08 13.49 12.41 13.42 0.2M
2021-03-31 11.42 12.73 11.30 12.51 0.1M
2021-03-30 11.44 11.56 10.53 11.37 0.1M
2021-03-29 12.54 12.65 11.08 11.11 0.2M
2021-03-26 13.68 13.98 12.13 12.80 0.3M
2021-03-25 13.85 14.20 12.51 13.58 0.4M
2021-03-24 14.79 15.09 13.60 13.86 0.1M
2021-03-23 14.80 15.28 14.26 14.54 0.1M
2021-03-22 15.42 15.59 14.43 14.43 0.1M
2021-03-19 14.59 15.40 14.59 15.36 0.0M
2021-03-18 14.78 15.16 14.30 14.60 0.0M
2021-03-17 15.12 15.30 14.80 15.10 0.0M
2021-03-16 15.26 16.28 14.55 15.45 0.1M
2021-03-15 16.50 16.88 15.06 15.14 0.0M
2021-03-12 15.00 16.46 14.80 15.92 0.0M
2021-03-11 14.88 15.63 14.80 15.02 0.0M
2021-03-10 14.75 15.99 14.75 14.87 0.1M
2021-03-09 14.32 14.97 13.88 14.75 0.1M
2021-03-08 15.09 15.30 13.53 13.75 0.1M
2021-03-05 15.74 16.50 14.66 15.09 0.1M
2021-03-04 17.50 17.56 15.19 16.20 0.2M
2021-03-03 18.04 18.04 17.27 17.56 0.1M
2021-03-02 18.59 18.59 17.58 17.84 0.1M
2021-03-01 19.00 19.21 17.60 18.30 0.1M
2021-02-26 18.00 18.77 17.41 18.50 0.2M
2021-02-25 18.18 19.18 18.00 18.50 0.2M
2021-02-24 18.00 18.39 17.52 18.10 0.1M
2021-02-23 17.80 17.97 17.00 17.79 0.1M
2021-02-22 19.39 19.39 17.92 18.10 0.2M
2021-02-19 19.99 20.25 19.10 19.79 0.1M
2021-02-18 19.77 20.08 19.23 19.76 0.1M
2021-02-17 21.19 21.56 19.25 20.17 0.2M
2021-02-16 21.51 22.04 20.30 21.40 0.2M
2021-02-12 21.70 21.82 21.10 21.36 0.1M
2021-02-11 19.14 22.25 18.67 21.97 0.2M
2021-02-10 19.32 19.45 18.50 18.88 0.1M
2021-02-09 19.30 19.45 18.76 19.15 0.1M
2021-02-08 19.50 19.50 18.48 19.20 0.1M
2021-02-05 19.50 19.52 18.72 19.13 0.1M
2021-02-04 18.85 19.34 18.20 18.93 0.1M
2021-02-03 18.98 19.04 18.56 18.71 0.1M
2021-02-02 19.58 19.85 18.50 19.00 0.1M
2021-02-01 18.84 19.99 18.20 19.20 0.1M
2021-01-29 19.12 19.84 18.00 18.44 0.1M
2021-01-28 19.00 19.75 18.88 19.04 0.1M
2021-01-27 20.74 20.86 19.24 19.84 0.1M
2021-01-26 21.37 21.89 20.30 20.87 0.1M
2021-01-25 22.91 24.50 21.10 21.51 0.2M
2021-01-22 20.27 23.95 20.00 22.84 0.3M
2021-01-21 20.67 20.97 20.00 20.58 0.2M
2021-01-20 18.37 19.79 18.37 19.45 0.2M
2021-01-19 18.87 19.45 18.00 18.00 0.1M
2021-01-15 18.61 19.00 18.01 18.38 0.1M
2021-01-14 18.20 18.99 18.20 18.80 0.1M
2021-01-13 18.26 18.88 18.01 18.24 0.1M
2021-01-12 18.95 19.39 18.06 18.32 0.1M
2021-01-11 19.27 20.20 18.34 18.83 0.1M
2021-01-08 21.19 21.19 19.51 20.18 0.1M
2021-01-07 19.47 21.09 19.09 20.62 0.1M
2021-01-06 18.99 20.40 18.43 19.47 0.1M
2021-01-05 17.90 18.80 17.48 18.61 0.0M
2021-01-04 18.96 18.96 17.50 17.90 0.1M