SRM Entertainment

SRM
🏛️ usa →
2.62
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.10 8.27 8.09 8.13 247.7K
09:31 8.08 8.17 8.08 8.16 44.1K
09:32 8.17 8.18 8.06 8.06 51.3K
09:33 8.10 8.11 8.03 8.08 55.7K
09:34 8.05 8.09 8.01 8.06 23.3K
09:35 8.05 8.05 7.84 7.84 106.3K
09:36 7.89 7.94 7.86 7.92 10.6K
09:37 7.91 7.91 7.82 7.84 26.6K
09:38 7.91 7.91 7.81 7.90 12.9K
09:39 7.90 7.98 7.90 7.95 16.1K
09:40 7.89 7.99 7.89 7.95 6.9K
09:41 7.97 7.97 7.95 7.95 5.5K
09:42 7.93 7.94 7.90 7.92 15.1K
09:43 7.96 7.98 7.93 7.93 13.1K
09:44 7.94 7.96 7.94 7.95 10.2K
09:45 7.93 8.01 7.92 7.96 15.2K
09:46 8.02 8.06 8.02 8.06 10.1K
09:47 8.04 8.10 8.04 8.09 9.8K
09:48 8.10 8.10 8.02 8.02 21.7K
09:49 8.03 8.07 8.03 8.07 2.7K
09:50 8.05 8.06 8.05 8.06 9.2K
09:51 8.06 8.11 8.06 8.09 13.3K
09:52 8.13 8.13 8.10 8.10 1.2K
09:53 8.09 8.09 8.01 8.01 9.9K
09:54 7.96 7.96 7.94 7.94 7.1K
09:55 7.92 7.93 7.91 7.92 19.0K
09:56 7.91 7.93 7.91 7.91 15.5K
09:57 7.95 7.95 7.91 7.91 4.1K
09:58 7.93 7.93 7.91 7.91 3.5K
09:59 7.92 7.93 7.86 7.86 9.8K
10:00 7.94 7.94 7.87 7.88 4.4K
10:01 7.87 7.90 7.86 7.89 4.3K
10:02 7.86 7.87 7.83 7.83 13.4K
10:03 7.83 7.85 7.79 7.79 43.4K
10:04 7.79 7.83 7.78 7.83 37.2K
10:05 7.83 7.83 7.79 7.79 13.1K
10:06 7.79 7.79 7.78 7.78 10.7K
10:07 7.82 7.87 7.81 7.87 16.1K
10:08 7.89 7.91 7.89 7.90 6.7K
10:09 7.93 7.99 7.90 7.97 6.9K
10:10 8.00 8.00 8.00 8.00 0.2K
10:11 8.00 8.02 8.00 8.02 3.7K
10:12 8.02 8.03 8.02 8.03 1.1K
10:13 8.03 8.03 8.03 8.03 1.3K
10:14 8.05 8.10 8.05 8.10 10.0K
10:15 8.15 8.19 8.14 8.16 16.2K
10:16 8.17 8.21 8.17 8.21 2.5K
10:17 8.18 8.23 8.18 8.23 4.8K
10:18 8.25 8.25 8.23 8.25 5.8K
10:19 8.27 8.27 8.27 8.27 0.2K
10:20 8.25 8.30 8.25 8.30 11.4K
10:21 8.31 8.39 8.31 8.32 8.1K
10:22 8.33 8.37 8.33 8.37 6.3K
10:23 8.36 8.36 8.30 8.31 15.0K
10:24 8.30 8.30 8.28 8.28 0.8K
10:25 8.29 8.30 8.28 8.30 3.2K
10:26 8.34 8.34 8.31 8.31 1.8K
10:27 8.30 8.32 8.30 8.32 0.5K
10:28 8.32 8.37 8.32 8.37 6.2K
10:29 8.32 8.32 8.27 8.27 16.1K
10:30 8.25 8.25 8.25 8.25 0.3K
10:31 8.25 8.30 8.25 8.30 6.3K
10:32 8.27 8.29 8.27 8.28 1.8K
10:33 8.27 8.29 8.27 8.29 4.4K
10:34 8.29 8.29 8.27 8.29 20.2K
10:35 8.29 8.30 8.28 8.28 9.4K
10:36 8.28 8.28 8.28 8.28 0.7K
10:37 8.27 8.29 8.27 8.29 4.1K
10:38 8.29 8.29 8.29 8.29 1.0K
10:39 8.29 8.29 8.27 8.29 1.8K
10:40 8.29 8.35 8.29 8.35 4.1K
10:41 8.33 8.33 8.33 8.33 0.3K
10:42 8.31 8.31 8.29 8.31 2.6K
10:43 8.31 8.31 8.27 8.29 2.5K
10:44 8.28 8.28 8.26 8.28 1.3K
10:45 8.29 8.29 8.27 8.27 6.4K
10:48 8.28 8.30 8.28 8.30 2.8K
10:50 8.15 8.19 8.15 8.19 12.8K
10:51 8.16 8.16 8.14 8.14 3.1K
10:52 8.14 8.14 8.13 8.13 2.4K
10:53 8.13 8.15 8.13 8.15 0.9K
10:54 8.18 8.20 8.18 8.20 1.5K
10:55 8.23 8.27 8.23 8.27 0.6K
10:56 8.25 8.25 8.21 8.21 4.7K
10:57 8.21 8.23 8.21 8.23 2.1K
10:58 8.23 8.23 8.23 8.23 1.6K
11:00 8.25 8.25 8.22 8.22 0.8K
11:01 8.23 8.23 8.23 8.23 0.7K
11:02 8.21 8.21 8.16 8.16 17.2K
11:03 8.18 8.18 8.18 8.18 0.2K
11:05 8.18 8.22 8.18 8.22 5.9K
11:06 8.25 8.29 8.25 8.28 33.9K
11:07 8.32 8.32 8.29 8.29 2.7K
11:08 8.31 8.31 8.31 8.31 0.9K
11:09 8.35 8.35 8.35 8.35 1.1K
11:10 8.35 8.36 8.35 8.36 3.7K
11:11 8.35 8.35 8.35 8.35 0.3K
11:12 8.36 8.36 8.36 8.36 2.5K
11:13 8.36 8.36 8.28 8.28 28.6K
11:15 8.23 8.23 8.20 8.20 18.5K
11:17 8.21 8.23 8.21 8.23 3.5K
11:18 8.25 8.25 8.24 8.24 21.3K
11:19 8.24 8.24 8.24 8.24 6.3K
11:20 8.24 8.24 8.24 8.24 7.6K
11:22 8.24 8.24 8.24 8.24 5.2K
11:23 8.24 8.24 8.17 8.17 6.5K
11:24 8.15 8.15 8.15 8.15 0.6K
11:25 8.14 8.15 8.12 8.15 4.2K
11:26 8.15 8.15 8.12 8.12 0.5K
11:28 8.14 8.14 8.09 8.09 6.0K
11:29 8.07 8.09 8.07 8.09 0.9K
11:30 8.09 8.09 8.09 8.09 0.5K
11:31 8.10 8.10 8.10 8.10 0.4K
11:32 8.09 8.14 8.09 8.14 6.2K
11:33 8.12 8.12 8.08 8.12 4.7K
11:34 8.12 8.14 8.12 8.14 0.9K
11:35 8.14 8.15 8.14 8.14 1.2K
11:36 8.12 8.14 8.12 8.14 2.9K
11:37 8.14 8.14 8.14 8.14 0.2K
11:38 8.14 8.14 8.11 8.11 3.9K
11:39 8.11 8.13 8.11 8.13 1.3K
11:40 8.13 8.13 8.13 8.13 0.2K
11:41 8.14 8.22 8.14 8.22 1.9K
11:42 8.20 8.20 8.14 8.14 4.1K
11:44 8.18 8.18 8.18 8.18 0.9K
11:46 8.17 8.17 8.17 8.17 0.6K
11:47 8.19 8.19 8.19 8.19 1.7K
11:48 8.17 8.17 8.11 8.11 4.4K
11:49 8.12 8.15 8.12 8.15 0.5K
11:50 8.15 8.19 8.15 8.19 8.2K
11:51 8.19 8.21 8.19 8.21 18.0K
11:52 8.17 8.17 8.17 8.17 10.2K
11:53 8.17 8.21 8.17 8.21 3.8K
11:54 8.21 8.21 8.20 8.20 1.9K
11:57 8.20 8.20 8.20 8.20 0.2K
11:58 8.20 8.20 8.20 8.20 2.7K
11:59 8.22 8.22 8.22 8.22 0.5K
12:01 8.19 8.19 8.19 8.19 1.1K
12:02 8.22 8.22 8.18 8.22 4.9K
12:03 8.22 8.22 8.20 8.20 4.2K
12:05 8.22 8.22 8.22 8.22 0.2K
12:06 8.23 8.23 8.21 8.23 1.3K
12:07 8.22 8.22 8.22 8.22 0.7K
12:08 8.21 8.21 8.20 8.20 5.5K
12:09 8.19 8.19 8.19 8.19 1.5K
12:12 8.19 8.19 8.19 8.19 0.2K
12:13 8.17 8.17 8.12 8.12 18.9K
12:15 8.11 8.11 8.07 8.07 14.7K
12:16 8.07 8.07 8.05 8.06 7.4K
12:17 8.06 8.06 8.06 8.06 4.0K
12:18 8.06 8.06 8.06 8.06 0.2K
12:19 8.05 8.06 8.05 8.06 0.7K
12:20 8.06 8.06 8.06 8.06 1.5K
12:21 8.04 8.04 8.04 8.04 3.8K
12:22 8.03 8.03 8.03 8.03 0.4K
12:23 8.03 8.03 7.97 7.99 20.9K
12:24 7.95 7.99 7.95 7.95 6.6K
12:26 8.00 8.00 8.00 8.00 3.2K
12:27 8.00 8.00 8.00 8.00 6.6K
12:28 7.99 7.99 7.99 7.99 2.3K
12:29 7.99 7.99 7.97 7.97 2.0K
12:30 7.97 7.99 7.94 7.97 5.4K
12:31 7.97 7.97 7.97 7.97 3.0K
12:32 7.92 7.93 7.92 7.93 1.6K
12:33 7.93 7.93 7.93 7.93 0.3K
12:34 7.93 7.95 7.93 7.94 1.8K
12:35 7.93 7.95 7.93 7.93 3.8K
12:36 7.94 7.94 7.93 7.94 12.0K
12:37 7.94 7.95 7.94 7.95 1.3K
12:38 7.96 7.97 7.96 7.97 1.2K
12:39 7.96 7.97 7.96 7.96 1.7K
12:43 7.96 7.96 7.95 7.96 1.5K
12:44 7.96 7.96 7.96 7.96 0.8K
12:45 7.95 7.96 7.95 7.95 2.1K
12:46 7.95 7.96 7.95 7.96 1.5K
12:47 7.96 7.96 7.95 7.95 0.5K
12:48 7.96 7.96 7.96 7.96 1.4K
12:49 7.96 7.96 7.96 7.96 0.8K
12:50 7.90 7.91 7.89 7.89 29.3K
12:51 7.90 7.93 7.89 7.93 9.0K
12:52 7.96 7.96 7.94 7.94 0.3K
12:55 7.93 7.93 7.93 7.93 2.0K
12:56 7.92 7.93 7.90 7.93 3.4K
12:57 7.91 7.91 7.88 7.89 1.2K
12:58 7.92 7.92 7.92 7.92 0.2K
12:59 7.89 7.89 7.88 7.89 4.8K
13:01 7.89 7.89 7.89 7.89 0.5K
13:03 7.89 7.89 7.89 7.89 0.9K
13:05 7.90 7.90 7.88 7.89 5.1K
13:06 7.89 7.89 7.88 7.89 1.5K
13:07 7.88 7.88 7.88 7.88 0.2K
13:08 7.89 7.89 7.89 7.89 1.0K
13:09 7.87 7.88 7.87 7.88 1.5K
13:10 7.88 7.88 7.88 7.88 0.6K
13:11 7.87 7.87 7.87 7.87 1.9K
13:13 7.86 7.86 7.86 7.86 0.4K
13:14 7.85 7.88 7.85 7.87 2.1K
13:15 7.87 7.87 7.84 7.84 6.0K
13:16 7.83 7.83 7.82 7.83 2.1K
13:17 7.83 7.83 7.82 7.82 5.0K
13:18 7.82 7.82 7.81 7.81 1.7K
13:19 7.81 7.82 7.81 7.82 3.1K
13:20 7.82 7.82 7.82 7.82 0.9K
13:21 7.82 7.82 7.82 7.82 3.0K
13:22 7.81 7.81 7.81 7.81 0.6K
13:23 7.81 7.82 7.81 7.82 3.1K
13:24 7.82 7.82 7.81 7.81 3.4K
13:25 7.82 7.82 7.74 7.76 93.2K
13:26 7.75 7.76 7.75 7.76 4.3K
13:28 7.76 7.76 7.75 7.75 3.2K
13:29 7.76 7.76 7.75 7.75 1.7K
13:30 7.76 7.76 7.76 7.76 0.9K
13:31 7.78 7.80 7.78 7.78 3.1K
13:32 7.78 7.80 7.78 7.80 1.0K
13:33 7.79 7.79 7.79 7.79 1.0K
13:34 7.79 7.79 7.71 7.71 10.3K
13:35 7.72 7.72 7.72 7.72 4.0K
13:36 7.72 7.72 7.69 7.69 22.9K
13:37 7.69 7.69 7.67 7.69 6.4K
13:38 7.68 7.68 7.66 7.66 5.6K
13:39 7.66 7.67 7.66 7.66 5.7K
13:40 7.67 7.69 7.67 7.69 7.1K
13:41 7.69 7.69 7.69 7.69 5.6K
13:44 7.73 7.73 7.73 7.73 1.7K
13:46 7.75 7.75 7.75 7.75 1.0K
13:47 7.70 7.70 7.69 7.69 12.1K
13:48 7.70 7.70 7.70 7.70 0.1K
13:49 7.69 7.69 7.66 7.67 92.2K
13:50 7.67 7.68 7.67 7.67 1.2K
13:51 7.67 7.68 7.67 7.68 1.8K
13:52 7.67 7.67 7.65 7.66 5.4K
13:53 7.68 7.68 7.62 7.62 4.6K
13:54 7.66 7.66 7.66 7.66 1.7K
13:55 7.64 7.64 7.64 7.64 2.3K
13:56 7.64 7.64 7.63 7.63 2.4K
13:57 7.62 7.64 7.62 7.64 0.4K
13:58 7.63 7.64 7.63 7.64 3.4K
13:59 7.64 7.66 7.64 7.66 8.8K
14:02 7.68 7.68 7.68 7.68 1.2K
14:03 7.68 7.69 7.68 7.69 22.2K
14:04 7.69 7.69 7.68 7.68 1.1K
14:05 7.69 7.69 7.69 7.69 3.1K
14:06 7.68 7.69 7.68 7.68 1.1K
14:07 7.68 7.68 7.68 7.68 0.5K
14:08 7.68 7.69 7.68 7.69 0.9K
14:09 7.69 7.69 7.69 7.69 2.3K
14:10 7.67 7.68 7.67 7.67 2.2K
14:12 7.66 7.66 7.66 7.66 5.6K
14:13 7.63 7.63 7.60 7.60 3.2K
14:14 7.61 7.61 7.60 7.60 1.0K
14:15 7.60 7.62 7.60 7.62 11.6K
14:16 7.62 7.62 7.62 7.62 0.3K
14:17 7.63 7.63 7.63 7.63 0.1K
14:18 7.64 7.64 7.64 7.64 4.5K
14:19 7.64 7.64 7.64 7.64 0.8K
14:20 7.64 7.64 7.63 7.63 3.2K
14:21 7.63 7.63 7.62 7.63 3.1K
14:22 7.63 7.63 7.63 7.63 5.1K
14:23 7.63 7.63 7.62 7.62 1.1K
14:24 7.63 7.63 7.63 7.63 0.7K
14:25 7.63 7.63 7.63 7.63 1.0K
14:26 7.63 7.64 7.63 7.64 2.0K
14:27 7.66 7.66 7.66 7.66 0.6K
14:28 7.66 7.66 7.65 7.65 1.4K
14:29 7.66 7.66 7.66 7.66 3.6K
14:30 7.66 7.66 7.66 7.66 0.7K
14:31 7.66 7.66 7.66 7.66 1.4K
14:32 7.66 7.66 7.66 7.66 1.4K
14:33 7.66 7.66 7.66 7.66 0.8K
14:34 7.67 7.67 7.67 7.67 0.9K
14:35 7.67 7.67 7.67 7.67 0.7K
14:36 7.67 7.68 7.67 7.68 6.2K
14:37 7.69 7.69 7.69 7.69 1.9K
14:38 7.70 7.71 7.70 7.71 1.7K
14:39 7.70 7.72 7.70 7.72 3.2K
14:40 7.73 7.73 7.73 7.73 2.1K
14:41 7.73 7.73 7.73 7.73 3.9K
14:42 7.73 7.73 7.73 7.73 0.7K
14:43 7.73 7.73 7.72 7.72 0.8K
14:44 7.73 7.73 7.73 7.73 0.3K
14:45 7.73 7.73 7.73 7.73 0.4K
14:46 7.73 7.73 7.72 7.72 4.5K
14:47 7.71 7.72 7.71 7.72 1.0K
14:48 7.72 7.72 7.67 7.67 4.6K
14:49 7.66 7.68 7.66 7.68 6.3K
14:50 7.68 7.68 7.67 7.67 1.1K
14:52 7.68 7.68 7.68 7.68 1.5K
14:53 7.65 7.65 7.62 7.62 5.7K
14:54 7.62 7.62 7.62 7.62 0.5K
14:55 7.61 7.62 7.61 7.62 1.3K
14:56 7.62 7.62 7.61 7.61 1.5K
14:57 7.62 7.62 7.61 7.61 1.0K
14:58 7.61 7.61 7.60 7.61 6.8K
14:59 7.61 7.61 7.60 7.60 25.0K
15:00 7.61 7.62 7.60 7.61 35.7K
15:01 7.61 7.63 7.61 7.62 8.1K
15:02 7.63 7.64 7.63 7.63 3.5K
15:03 7.62 7.62 7.62 7.62 1.0K
15:04 7.62 7.62 7.60 7.60 1.1K
15:05 7.61 7.61 7.61 7.61 5.2K
15:06 7.61 7.61 7.60 7.60 9.2K
15:10 7.61 7.63 7.61 7.63 28.0K
15:12 7.63 7.63 7.62 7.62 2.1K
15:13 7.62 7.62 7.62 7.62 1.2K
15:14 7.62 7.62 7.58 7.58 19.6K
15:15 7.59 7.59 7.59 7.59 0.6K
15:16 7.58 7.58 7.58 7.58 2.9K
15:17 7.58 7.58 7.58 7.58 1.8K
15:18 7.58 7.58 7.58 7.58 10.4K
15:19 7.58 7.62 7.58 7.62 19.5K
15:20 7.61 7.61 7.61 7.61 10.4K
15:22 7.61 7.61 7.61 7.61 0.3K
15:23 7.61 7.61 7.61 7.61 0.5K
15:24 7.61 7.61 7.61 7.61 4.2K
15:25 7.61 7.61 7.61 7.61 0.3K
15:26 7.61 7.61 7.61 7.61 1.4K
15:27 7.61 7.61 7.61 7.61 0.6K
15:28 7.60 7.61 7.60 7.61 1.2K
15:30 7.60 7.61 7.60 7.61 3.0K
15:31 7.61 7.61 7.61 7.61 2.1K
15:32 7.61 7.61 7.61 7.61 2.7K
15:33 7.61 7.61 7.61 7.61 0.8K
15:34 7.61 7.61 7.61 7.61 1.3K
15:35 7.60 7.60 7.60 7.60 0.1K
15:36 7.61 7.61 7.60 7.60 1.1K
15:37 7.61 7.61 7.60 7.60 0.9K
15:39 7.61 7.61 7.60 7.60 0.4K
15:40 7.60 7.60 7.60 7.60 21.2K
15:41 7.59 7.60 7.59 7.60 1.2K
15:42 7.60 7.60 7.60 7.60 7.1K
15:43 7.60 7.60 7.60 7.60 1.7K
15:44 7.60 7.60 7.60 7.60 0.9K
15:45 7.59 7.60 7.59 7.60 2.3K
15:46 7.60 7.60 7.60 7.60 0.6K
15:47 7.59 7.59 7.59 7.59 2.0K
15:48 7.59 7.59 7.58 7.58 4.4K
15:49 7.57 7.58 7.57 7.57 4.1K
15:50 7.58 7.58 7.58 7.58 0.4K
15:51 7.57 7.58 7.57 7.58 10.9K
15:52 7.58 7.58 7.58 7.58 0.5K
15:53 7.58 7.58 7.58 7.58 0.8K
15:54 7.58 7.58 7.57 7.57 21.3K
15:55 7.57 7.57 7.56 7.56 3.2K
15:56 7.56 7.57 7.56 7.57 3.3K
15:57 7.57 7.57 7.57 7.57 0.7K
15:58 7.57 7.57 7.56 7.57 10.2K
15:59 7.56 7.57 7.56 7.57 122.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available