Phoenix Motor

PEVM
🏛️ usa →
0.78
Last Update: 2025-09-26
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
2022-12-30 1.12 1.12 1.00 1.06 0.0M
2022-12-29 0.90 1.08 0.90 1.05 0.0M
2022-12-28 1.07 1.07 1.02 1.05 0.0M
2022-12-27 1.13 1.18 1.01 1.03 0.0M
2022-12-23 1.23 1.29 1.10 1.15 0.0M
2022-12-22 1.32 1.39 1.22 1.28 0.0M
2022-12-21 1.33 1.45 1.32 1.38 0.0M
2022-12-20 1.41 1.46 1.31 1.40 0.0M
2022-12-19 1.57 1.57 1.44 1.44 0.0M
2022-12-16 1.50 1.57 1.45 1.45 0.0M
2022-12-15 1.58 1.59 1.50 1.51 0.0M
2022-12-14 1.45 1.58 1.45 1.50 0.0M
2022-12-13 1.63 1.63 1.55 1.61 0.0M
2022-12-12 1.63 1.64 1.59 1.64 0.0M
2022-12-09 1.70 1.70 1.60 1.64 0.0M
2022-12-08 1.72 1.72 1.59 1.66 0.0M
2022-12-07 1.70 1.75 1.55 1.68 0.0M
2022-12-06 1.71 1.71 1.65 1.65 0.0M
2022-12-05 1.88 1.88 1.65 1.70 0.0M
2022-12-02 1.60 1.71 1.60 1.71 0.0M
2022-12-01 1.66 1.70 1.66 1.66 0.0M
2022-11-30 1.64 1.69 1.64 1.64 0.0M
2022-11-29 1.66 1.76 1.60 1.69 0.0M
2022-11-28 1.55 1.78 1.50 1.69 0.0M
2022-11-25 1.57 1.57 1.50 1.53 0.0M
2022-11-23 1.66 1.66 1.50 1.57 0.0M
2022-11-22 1.62 1.86 1.51 1.56 0.0M
2022-11-21 1.61 1.63 1.53 1.62 0.0M
2022-11-18 1.65 1.65 1.52 1.56 0.0M
2022-11-17 1.63 1.67 1.62 1.63 0.0M
2022-11-16 1.50 1.62 1.50 1.61 0.0M
2022-11-15 1.59 1.67 1.52 1.58 0.0M
2022-11-14 1.74 1.77 1.55 1.57 0.0M
2022-11-11 1.57 1.74 1.52 1.62 0.0M
2022-11-10 1.68 1.99 1.44 1.63 0.1M
2022-11-09 2.05 2.05 1.72 1.85 0.0M
2022-11-08 1.94 2.02 1.85 1.87 0.0M
2022-11-07 1.85 2.00 1.80 1.89 0.0M
2022-11-04 1.97 1.97 1.79 1.89 0.0M
2022-11-03 1.86 1.88 1.85 1.85 0.0M
2022-11-02 1.98 2.03 1.86 1.89 0.0M
2022-11-01 2.07 2.11 1.97 2.07 0.0M
2022-10-31 2.15 2.19 2.07 2.08 0.0M
2022-10-28 2.13 2.25 2.13 2.15 0.0M
2022-10-27 2.38 2.38 2.10 2.19 0.0M
2022-10-26 2.34 2.40 2.27 2.38 0.0M
2022-10-25 2.19 2.37 2.18 2.31 0.0M
2022-10-24 2.23 2.29 2.16 2.22 0.0M
2022-10-21 2.41 2.41 2.22 2.24 0.0M
2022-10-20 2.23 2.39 2.22 2.32 0.0M
2022-10-19 2.25 2.31 2.19 2.25 0.0M
2022-10-18 2.31 2.34 2.14 2.26 0.0M
2022-10-17 2.40 2.40 2.14 2.17 0.0M
2022-10-14 2.44 2.45 2.18 2.26 0.0M
2022-10-13 2.16 2.34 2.12 2.27 0.0M
2022-10-12 2.21 2.29 2.02 2.26 0.0M
2022-10-11 2.38 2.48 2.23 2.29 0.1M
2022-10-10 2.03 2.39 2.01 2.37 0.1M
2022-10-07 2.12 2.22 1.93 2.02 0.1M
2022-10-06 1.77 2.18 1.77 2.14 0.1M
2022-10-05 1.63 1.94 1.56 1.86 0.1M
2022-10-04 1.56 1.67 1.52 1.61 0.1M
2022-10-03 1.57 1.57 1.52 1.54 0.0M
2022-09-30 1.52 1.62 1.52 1.57 0.0M
2022-09-29 1.59 1.66 1.52 1.53 0.0M
2022-09-28 1.73 1.81 1.61 1.64 0.0M
2022-09-27 1.63 1.97 1.58 1.69 0.2M
2022-09-26 1.58 1.66 1.57 1.59 0.0M
2022-09-23 1.61 1.70 1.57 1.63 0.0M
2022-09-22 1.83 1.84 1.60 1.67 0.1M
2022-09-21 1.92 1.94 1.81 1.81 0.1M
2022-09-20 1.95 2.03 1.88 1.98 0.2M
2022-09-19 2.00 2.02 1.88 1.94 0.1M
2022-09-16 2.12 2.23 1.88 1.90 0.1M
2022-09-15 2.10 2.29 2.09 2.18 0.1M
2022-09-14 2.11 2.11 1.98 2.08 0.1M
2022-09-13 2.22 2.22 2.06 2.06 0.0M
2022-09-12 2.22 2.24 2.17 2.22 0.0M
2022-09-09 2.17 2.22 2.14 2.17 0.1M
2022-09-08 2.39 2.39 2.06 2.14 0.2M
2022-09-07 2.36 2.41 2.35 2.37 0.0M
2022-09-06 2.40 2.45 2.35 2.36 0.0M
2022-09-02 2.52 2.55 2.42 2.45 0.1M
2022-09-01 2.52 2.63 2.45 2.60 0.1M
2022-08-31 2.60 2.80 2.42 2.65 0.2M
2022-08-30 2.71 2.92 2.50 2.55 0.7M
2022-08-29 2.69 2.79 2.63 2.68 0.0M
2022-08-26 3.18 3.32 2.33 2.60 0.4M
2022-08-25 3.30 3.40 3.11 3.23 0.1M
2022-08-24 3.12 3.30 3.05 3.23 0.1M
2022-08-23 3.10 3.12 3.02 3.12 0.1M
2022-08-22 3.23 3.47 3.08 3.13 0.2M
2022-08-19 3.47 3.47 3.27 3.37 0.0M
2022-08-18 3.53 3.53 3.25 3.43 0.0M
2022-08-17 3.63 3.66 3.45 3.53 0.0M
2022-08-16 3.75 3.76 3.50 3.62 0.1M
2022-08-15 3.77 3.79 3.52 3.60 0.1M
2022-08-12 3.88 3.96 3.60 3.73 0.1M
2022-08-11 3.68 4.33 3.42 3.95 0.8M
2022-08-10 3.72 3.81 3.60 3.69 0.1M
2022-08-09 3.71 3.85 3.56 3.74 0.1M
2022-08-08 3.78 3.89 3.62 3.81 0.2M
2022-08-05 3.46 3.73 3.30 3.61 0.3M
2022-08-04 3.19 3.55 3.11 3.43 0.5M
2022-08-03 2.85 3.65 2.75 3.24 1.8M
2022-08-02 2.70 2.90 2.68 2.84 0.3M
2022-08-01 2.71 2.93 2.70 2.74 0.4M
2022-07-29 2.86 2.90 2.70 2.78 0.3M
2022-07-28 2.70 3.19 2.64 2.88 0.7M
2022-07-27 2.64 2.72 2.54 2.70 0.1M
2022-07-26 2.72 2.75 2.62 2.65 0.1M
2022-07-25 2.78 2.86 2.68 2.75 0.1M
2022-07-22 2.88 2.97 2.72 2.78 0.2M
2022-07-21 2.89 3.20 2.82 2.87 0.4M
2022-07-20 3.12 3.13 2.86 2.87 0.1M
2022-07-19 2.93 3.14 2.86 3.14 0.2M
2022-07-18 2.79 2.95 2.77 2.89 0.1M
2022-07-15 3.04 3.09 2.70 2.77 0.3M
2022-07-14 3.04 3.16 3.01 3.03 0.2M
2022-07-13 3.09 3.15 3.00 3.03 0.2M
2022-07-12 3.11 3.28 3.08 3.10 0.1M
2022-07-11 3.60 3.60 3.11 3.12 0.3M
2022-07-08 3.33 3.67 3.28 3.52 0.4M
2022-07-07 3.66 3.77 3.26 3.29 0.3M
2022-07-06 3.65 3.97 3.65 3.70 0.3M
2022-07-05 4.55 4.67 3.48 3.61 0.9M
2022-07-01 4.78 5.06 4.55 4.65 0.3M
2022-06-30 4.51 5.22 4.40 4.74 0.9M
2022-06-29 5.09 5.09 4.55 4.66 0.2M
2022-06-28 6.22 6.30 4.91 5.00 0.7M
2022-06-27 6.07 7.04 5.84 6.69 2.1M
2022-06-24 5.72 6.44 5.51 6.14 3.6M
2022-06-23 7.55 8.50 6.29 6.64 55.2M
2022-06-22 3.51 8.40 3.45 5.83 57.1M
2022-06-21 3.34 3.44 3.28 3.42 0.1M
2022-06-17 3.15 3.35 3.11 3.35 0.1M
2022-06-16 3.07 3.17 3.05 3.16 0.1M
2022-06-15 3.29 3.29 3.03 3.07 0.2M
2022-06-14 3.11 3.21 3.00 3.03 0.1M
2022-06-13 3.10 3.19 2.90 3.11 0.1M
2022-06-10 3.12 3.42 3.10 3.22 0.3M
2022-06-09 3.90 3.95 3.35 3.36 0.7M
2022-06-08 6.50 6.50 4.01 4.06 1.9M