SRM Entertainment

SRM
🏛️ usa →
2.17
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
2025-09-26 2.24 2.25 2.10 2.17 1.5M
2025-09-25 2.29 2.29 2.15 2.23 3.9M
2025-09-24 2.48 2.48 2.30 2.36 2.0M
2025-09-23 2.71 2.71 2.36 2.41 3.1M
2025-09-22 2.86 2.86 2.66 2.69 2.8M
2025-09-19 2.90 3.11 2.87 2.98 2.7M
2025-09-18 2.88 3.05 2.80 2.91 2.7M
2025-09-17 2.97 3.17 2.82 2.84 2.0M
2025-09-16 3.05 3.27 2.97 2.98 1.7M
2025-09-15 3.53 3.55 2.98 3.01 3.1M
2025-09-12 3.78 3.78 3.44 3.59 1.7M
2025-09-11 3.03 3.80 3.03 3.74 5.0M
2025-09-10 3.16 3.20 2.97 3.08 2.2M
2025-09-09 3.42 3.87 3.05 3.14 5.8M
2025-09-08 2.97 3.89 2.97 3.28 10.4M
2025-09-05 3.10 3.33 2.68 2.70 5.2M
2025-09-04 3.82 3.86 3.47 3.50 2.4M
2025-09-03 4.26 4.28 3.89 3.91 1.3M
2025-09-02 4.28 4.33 3.86 4.30 2.6M
2025-08-29 4.59 4.62 4.20 4.29 1.9M
2025-08-28 4.92 5.05 4.52 4.56 3.1M
2025-08-27 4.93 5.20 4.88 4.95 1.3M
2025-08-26 4.92 5.27 4.87 4.99 1.8M
2025-08-25 5.15 5.25 4.90 4.93 1.6M
2025-08-22 5.17 5.45 4.84 5.22 5.9M
2025-08-21 5.56 5.82 5.16 5.18 1.7M
2025-08-20 5.68 5.92 5.13 5.64 2.8M
2025-08-19 6.72 6.84 5.62 5.68 2.7M
2025-08-18 6.90 7.11 6.62 6.77 1.3M
2025-08-15 6.94 7.00 6.64 6.82 1.1M
2025-08-14 6.93 7.00 6.65 6.98 1.8M
2025-08-13 7.30 8.09 7.11 7.16 3.7M
2025-08-12 6.85 7.39 6.57 7.15 2.0M
2025-08-11 7.00 7.50 6.43 6.86 3.3M
2025-08-08 7.07 7.37 6.61 6.97 1.8M
2025-08-07 7.01 7.16 6.77 7.12 1.7M
2025-08-06 6.90 6.99 6.44 6.85 2.5M
2025-08-05 7.34 7.58 6.82 6.95 2.1M
2025-08-04 7.83 7.99 7.15 7.37 2.1M
2025-08-01 8.10 8.39 7.56 7.57 2.6M
2025-07-31 8.80 9.39 8.27 8.48 3.0M
2025-07-30 9.46 9.57 8.78 8.80 2.6M
2025-07-29 10.30 10.67 9.05 9.29 4.4M
2025-07-28 9.99 12.00 9.93 10.86 12.0M
2025-07-25 9.04 10.10 8.90 9.60 4.2M
2025-07-24 9.87 9.95 8.73 8.74 3.0M
2025-07-23 8.64 9.80 8.30 9.79 3.0M
2025-07-22 8.70 9.14 8.49 8.61 1.8M
2025-07-21 10.10 11.11 8.70 8.83 4.3M
2025-07-18 11.40 11.40 9.70 10.10 4.5M
2025-07-17 11.30 12.80 8.10 11.00 10.8M
2025-07-16 7.80 10.99 7.42 10.30 34.8M
2025-07-15 7.14 7.22 6.59 6.72 2.5M
2025-07-14 6.40 7.39 6.20 7.23 3.5M
2025-07-11 6.72 6.89 6.02 6.48 3.0M
2025-07-10 6.87 7.20 6.40 6.81 3.3M
2025-07-09 7.61 7.68 6.62 6.73 3.2M
2025-07-08 8.30 8.40 7.61 7.61 2.1M
2025-07-07 7.81 8.58 7.37 8.44 4.4M
2025-07-03 7.30 8.20 7.04 8.20 2.6M
2025-07-02 6.95 7.80 6.51 7.40 4.1M
2025-07-01 7.50 7.89 6.42 7.01 3.5M
2025-06-30 8.20 8.85 7.44 7.75 6.7M
2025-06-27 8.00 8.15 7.25 7.68 2.5M
2025-06-26 8.38 9.08 7.63 7.96 3.6M
2025-06-25 7.63 8.70 7.20 8.68 5.9M
2025-06-24 9.41 9.50 7.56 7.90 11.2M
2025-06-23 9.66 12.13 9.20 9.43 27.1M
2025-06-20 9.48 12.80 9.01 11.04 55.1M
2025-06-18 6.93 8.50 6.80 8.20 12.0M
2025-06-17 8.86 8.87 6.36 7.73 24.8M
2025-06-16 5.52 10.84 4.30 9.19 251.4M
2025-06-13 1.20 1.48 1.03 1.45 2.1M
2025-06-12 0.87 1.28 0.87 1.18 3.6M
2025-06-11 0.81 0.93 0.81 0.87 0.7M
2025-06-10 0.80 0.84 0.78 0.84 0.2M
2025-06-09 0.81 0.86 0.79 0.81 0.3M
2025-06-06 0.77 0.81 0.76 0.81 0.5M
2025-06-05 0.62 0.78 0.62 0.75 1.5M
2025-06-04 0.62 0.68 0.56 0.61 0.9M
2025-06-03 0.57 0.57 0.54 0.56 0.2M
2025-06-02 0.56 0.58 0.56 0.57 0.2M
2025-05-30 0.58 0.61 0.55 0.58 0.1M
2025-05-29 0.64 0.64 0.55 0.58 0.5M
2025-05-28 0.63 0.64 0.59 0.63 0.3M
2025-05-27 0.59 0.65 0.59 0.63 0.5M
2025-05-23 0.51 0.66 0.51 0.63 1.8M
2025-05-22 0.44 0.56 0.41 0.52 1.9M
2025-05-21 0.42 0.44 0.41 0.43 0.3M
2025-05-20 0.43 0.44 0.41 0.43 0.1M
2025-05-19 0.45 0.45 0.42 0.43 0.2M
2025-05-16 0.44 0.46 0.41 0.43 0.1M
2025-05-15 0.44 0.45 0.42 0.43 0.2M
2025-05-14 0.43 0.45 0.41 0.45 0.5M
2025-05-13 0.43 0.44 0.40 0.40 0.4M
2025-05-12 0.41 0.45 0.41 0.44 0.5M
2025-05-09 0.44 0.44 0.40 0.42 0.3M
2025-05-08 0.41 0.46 0.40 0.45 0.7M
2025-05-07 0.41 0.44 0.39 0.40 0.3M
2025-05-06 0.41 0.44 0.40 0.42 0.5M
2025-05-05 0.40 0.42 0.40 0.40 0.2M
2025-05-02 0.41 0.42 0.39 0.40 0.2M
2025-05-01 0.43 0.43 0.39 0.41 0.4M
2025-04-30 0.39 0.43 0.38 0.40 0.2M
2025-04-29 0.42 0.43 0.38 0.40 0.4M
2025-04-28 0.38 0.42 0.36 0.41 0.5M
2025-04-25 0.38 0.44 0.37 0.40 1.2M
2025-04-24 0.45 0.45 0.36 0.39 1.8M
2025-04-23 0.35 0.52 0.34 0.46 2.5M
2025-04-22 0.30 0.34 0.30 0.34 0.2M
2025-04-21 0.35 0.35 0.28 0.31 0.2M
2025-04-17 0.29 0.38 0.28 0.33 0.7M
2025-04-16 0.29 0.30 0.28 0.28 0.1M
2025-04-15 0.30 0.30 0.29 0.29 0.1M
2025-04-14 0.30 0.31 0.30 0.30 0.1M
2025-04-11 0.28 0.31 0.28 0.30 0.2M
2025-04-10 0.31 0.31 0.28 0.29 0.2M
2025-04-09 0.29 0.37 0.27 0.32 0.6M
2025-04-08 0.32 0.32 0.30 0.30 0.1M
2025-04-07 0.31 0.32 0.27 0.31 0.2M
2025-04-04 0.37 0.37 0.26 0.30 1.0M
2025-04-03 0.39 0.41 0.37 0.38 0.1M
2025-04-02 0.42 0.43 0.39 0.41 0.1M
2025-04-01 0.40 0.42 0.39 0.41 0.1M
2025-03-31 0.44 0.44 0.41 0.41 0.0M
2025-03-28 0.46 0.46 0.42 0.45 0.1M
2025-03-27 0.47 0.49 0.45 0.47 0.2M
2025-03-26 0.46 0.47 0.42 0.47 0.3M
2025-03-25 0.44 0.47 0.42 0.44 0.1M
2025-03-24 0.41 0.44 0.40 0.43 0.1M
2025-03-21 0.41 0.44 0.38 0.44 0.4M
2025-03-20 0.42 0.42 0.40 0.40 0.1M
2025-03-19 0.40 0.41 0.38 0.40 0.1M
2025-03-18 0.42 0.42 0.37 0.38 0.2M
2025-03-17 0.40 0.42 0.38 0.40 0.2M
2025-03-14 0.41 0.42 0.38 0.39 0.2M
2025-03-13 0.42 0.42 0.38 0.40 0.4M
2025-03-12 0.41 0.44 0.41 0.42 0.2M
2025-03-11 0.37 0.46 0.37 0.42 0.5M
2025-03-10 0.37 0.42 0.36 0.37 0.5M
2025-03-07 0.37 0.38 0.35 0.38 0.2M
2025-03-06 0.39 0.41 0.36 0.38 0.3M
2025-03-05 0.41 0.44 0.38 0.40 0.3M
2025-03-04 0.35 0.44 0.33 0.41 1.7M
2025-03-03 0.37 0.39 0.34 0.35 1.4M
2025-02-28 0.43 0.45 0.38 0.41 1.3M
2025-02-27 0.60 0.62 0.47 0.48 3.3M
2025-02-26 0.64 0.68 0.58 0.62 0.8M
2025-02-25 0.62 0.66 0.58 0.62 1.9M
2025-02-24 0.78 0.79 0.66 0.67 2.5M
2025-02-21 0.80 0.83 0.72 0.79 3.3M
2025-02-20 0.89 0.93 0.81 0.86 3.2M
2025-02-19 0.86 0.89 0.82 0.87 6.5M
2025-02-18 0.89 1.09 0.81 0.95 80.1M
2025-02-14 0.73 0.85 0.60 0.70 254.4M
2025-02-13 0.34 0.36 0.32 0.36 0.1M
2025-02-12 0.33 0.37 0.31 0.34 0.2M
2025-02-11 0.32 0.33 0.31 0.31 0.1M
2025-02-10 0.30 0.33 0.30 0.32 0.1M
2025-02-07 0.34 0.36 0.31 0.32 0.2M
2025-02-06 0.33 0.35 0.32 0.34 0.1M
2025-02-05 0.33 0.34 0.32 0.33 0.1M
2025-02-04 0.34 0.35 0.31 0.33 0.2M
2025-02-03 0.35 0.35 0.33 0.33 0.2M
2025-01-31 0.35 0.37 0.35 0.35 0.1M
2025-01-30 0.39 0.39 0.33 0.35 0.4M
2025-01-29 0.38 0.39 0.38 0.39 0.1M
2025-01-28 0.39 0.41 0.36 0.38 0.2M
2025-01-27 0.42 0.45 0.39 0.40 0.4M
2025-01-24 0.44 0.46 0.43 0.44 0.1M
2025-01-23 0.46 0.48 0.43 0.45 0.3M
2025-01-22 0.45 0.50 0.44 0.47 0.7M
2025-01-21 0.46 0.49 0.45 0.46 0.4M
2025-01-17 0.47 0.47 0.45 0.45 0.2M
2025-01-16 0.41 0.46 0.41 0.45 0.3M
2025-01-15 0.49 0.50 0.41 0.44 0.7M
2025-01-14 0.54 0.55 0.48 0.50 0.5M
2025-01-13 0.54 0.55 0.50 0.55 0.6M
2025-01-10 0.64 0.67 0.56 0.56 1.5M
2025-01-08 0.77 0.84 0.61 0.64 12.9M
2025-01-07 0.70 0.70 0.64 0.69 0.2M
2025-01-06 0.67 0.70 0.65 0.69 0.7M
2025-01-03 0.67 0.67 0.61 0.65 0.5M
2025-01-02 0.62 0.68 0.61 0.66 0.6M