Taoping

TAOP
🏛️ usa →
3.11
Last Update: 2025-10-01
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 1.92 1.97 1.85 1.89 0.0M
2021-12-30 1.91 2.06 1.90 1.95 0.1M
2021-12-29 2.18 2.20 1.82 1.93 0.2M
2021-12-28 2.31 2.31 2.14 2.16 0.1M
2021-12-27 2.23 2.24 2.11 2.21 0.1M
2021-12-23 2.26 2.28 2.12 2.25 0.1M
2021-12-22 2.29 2.29 2.21 2.28 0.0M
2021-12-21 2.22 2.40 2.14 2.28 0.2M
2021-12-20 2.10 2.20 2.08 2.11 0.0M
2021-12-17 2.12 2.24 2.12 2.16 0.0M
2021-12-16 2.29 2.32 2.15 2.16 0.0M
2021-12-15 2.24 2.31 2.18 2.29 0.0M
2021-12-14 2.34 2.35 2.24 2.25 0.0M
2021-12-13 2.49 2.49 2.31 2.39 0.0M
2021-12-10 2.57 2.60 2.46 2.47 0.0M
2021-12-09 2.69 2.73 2.56 2.62 0.0M
2021-12-08 2.94 3.10 2.68 2.72 1.1M
2021-12-07 2.85 2.93 2.80 2.87 0.1M
2021-12-06 2.73 2.81 2.58 2.77 0.1M
2021-12-03 2.98 3.00 2.69 2.69 0.1M
2021-12-02 2.89 3.06 2.84 2.98 0.0M
2021-12-01 3.04 3.08 2.86 2.92 0.0M
2021-11-30 3.00 3.14 2.88 3.00 0.1M
2021-11-29 2.90 3.04 2.90 3.03 0.0M
2021-11-26 2.92 3.00 2.88 2.99 0.0M
2021-11-24 2.92 3.10 2.90 3.00 0.0M
2021-11-23 2.90 2.97 2.86 2.93 0.1M
2021-11-22 3.00 3.00 2.86 2.90 0.0M
2021-11-19 3.03 3.05 2.96 3.02 0.0M
2021-11-18 3.14 3.14 2.97 3.06 0.1M
2021-11-17 3.23 3.23 3.10 3.20 0.0M
2021-11-16 3.12 3.26 3.12 3.20 0.1M
2021-11-15 3.31 3.34 3.15 3.17 0.0M
2021-11-12 3.29 3.36 3.22 3.34 0.1M
2021-11-11 3.39 3.53 3.24 3.32 0.2M
2021-11-10 3.29 3.47 3.21 3.39 0.3M
2021-11-09 3.25 3.54 3.05 3.25 0.4M
2021-11-08 3.17 3.44 3.10 3.23 0.2M
2021-11-05 3.11 3.18 3.04 3.16 0.1M
2021-11-04 3.23 3.27 3.03 3.13 0.1M
2021-11-03 3.30 3.34 3.10 3.21 0.1M
2021-11-02 3.06 3.58 2.99 3.27 0.7M
2021-11-01 3.03 3.09 3.00 3.08 0.0M
2021-10-29 2.98 3.05 2.92 3.02 0.1M
2021-10-27 3.03 3.14 2.90 3.03 0.3M
2021-10-26 3.11 3.11 3.01 3.08 0.2M
2021-10-25 3.13 3.15 2.96 3.14 0.1M
2021-10-22 3.00 3.09 2.86 3.08 0.1M
2021-10-21 3.15 3.26 2.96 3.03 0.1M
2021-10-20 2.92 3.20 2.88 3.17 0.6M
2021-10-19 2.89 2.96 2.80 2.92 0.1M
2021-10-18 2.75 2.95 2.70 2.92 0.1M
2021-10-15 2.75 2.84 2.60 2.81 0.1M
2021-10-14 2.71 2.76 2.60 2.73 0.1M
2021-10-13 2.69 2.81 2.61 2.77 0.2M
2021-10-12 2.53 2.64 2.46 2.64 0.1M
2021-10-11 2.58 2.67 2.45 2.60 0.1M
2021-10-08 2.56 2.60 2.52 2.58 0.0M
2021-10-07 2.53 2.67 2.50 2.59 0.1M
2021-10-06 2.41 2.62 2.41 2.52 0.1M
2021-10-05 2.45 2.58 2.41 2.48 0.1M
2021-10-04 2.55 2.62 2.45 2.46 0.1M
2021-10-01 2.66 2.66 2.54 2.58 0.0M
2021-09-30 2.52 2.73 2.49 2.66 0.1M
2021-09-29 2.69 2.69 2.54 2.59 0.1M
2021-09-28 2.57 2.76 2.57 2.64 0.1M
2021-09-27 2.67 2.76 2.61 2.74 0.1M
2021-09-24 2.72 2.78 2.65 2.65 0.1M
2021-09-23 2.77 2.78 2.69 2.78 0.1M
2021-09-22 2.76 2.85 2.65 2.79 0.1M
2021-09-21 2.77 2.78 2.68 2.74 0.1M
2021-09-20 2.77 2.89 2.70 2.76 0.2M
2021-09-17 2.85 2.90 2.82 2.90 0.1M
2021-09-16 2.90 2.92 2.81 2.85 0.1M
2021-09-15 2.94 2.94 2.81 2.93 0.1M
2021-09-14 3.03 3.03 2.91 2.95 0.1M
2021-09-13 3.02 3.05 2.94 3.02 0.1M
2021-09-10 2.98 3.15 2.97 3.04 0.2M
2021-09-09 2.91 3.03 2.87 3.00 0.3M
2021-09-08 3.05 3.06 2.85 2.93 0.4M
2021-09-07 3.12 3.17 3.03 3.05 0.2M
2021-09-03 3.16 3.25 3.11 3.12 0.8M
2021-09-02 3.30 3.37 3.13 3.19 1.1M
2021-09-01 3.21 3.40 3.11 3.33 1.1M
2021-08-31 3.18 3.29 3.07 3.22 1.6M
2021-08-30 3.41 3.50 3.15 3.19 1.2M
2021-08-27 3.79 4.12 3.26 3.42 3.7M
2021-08-26 3.55 3.73 3.40 3.57 0.2M
2021-08-25 3.41 3.88 3.27 3.56 0.6M
2021-08-24 3.38 3.64 3.34 3.48 0.5M
2021-08-23 3.17 3.35 3.16 3.34 0.1M
2021-08-20 3.00 3.21 3.00 3.17 0.1M
2021-08-19 3.13 3.20 2.96 3.00 0.2M
2021-08-18 3.12 3.28 3.07 3.20 0.1M
2021-08-17 3.15 3.22 3.04 3.09 0.2M
2021-08-16 3.30 3.40 3.16 3.20 0.2M
2021-08-13 3.50 3.53 3.34 3.35 0.1M
2021-08-12 3.40 3.56 3.34 3.53 0.3M
2021-08-11 3.36 3.70 3.27 3.47 1.7M
2021-08-10 3.40 3.45 3.26 3.35 0.2M
2021-08-09 3.19 3.49 3.18 3.42 0.5M
2021-08-06 3.51 3.51 3.20 3.39 1.5M
2021-08-05 3.17 3.38 3.15 3.35 0.5M
2021-08-04 3.28 3.34 3.10 3.16 0.3M
2021-08-03 3.35 3.47 3.16 3.32 0.4M
2021-08-02 3.42 3.48 3.12 3.35 0.9M
2021-07-30 4.07 4.20 3.16 3.46 24.0M
2021-07-29 3.32 3.40 3.15 3.22 0.4M
2021-07-28 3.54 4.43 3.18 3.50 8.3M
2021-07-27 3.37 3.37 3.07 3.09 0.2M
2021-07-26 3.60 3.71 3.25 3.44 1.0M
2021-07-23 3.74 3.87 3.57 3.66 0.5M
2021-07-22 3.87 3.87 3.74 3.78 0.0M
2021-07-21 3.70 3.94 3.68 3.91 0.0M
2021-07-20 3.64 3.80 3.62 3.70 0.0M
2021-07-19 3.62 3.80 3.51 3.73 0.1M
2021-07-16 3.92 3.92 3.63 3.73 0.1M
2021-07-15 3.73 3.89 3.43 3.89 0.2M
2021-07-14 3.86 4.78 3.63 3.72 1.3M
2021-07-13 4.20 4.20 3.82 3.84 0.1M
2021-07-12 3.92 4.17 3.92 4.08 0.1M
2021-07-09 4.04 4.29 4.04 4.22 0.1M
2021-07-08 4.28 4.28 4.01 4.07 0.1M
2021-07-07 4.62 4.62 4.20 4.22 0.1M
2021-07-06 4.40 4.70 4.30 4.67 0.2M
2021-07-02 4.71 4.71 4.35 4.37 0.1M
2021-07-01 4.85 4.85 4.56 4.63 0.2M
2021-06-30 5.07 5.16 4.81 4.86 0.2M
2021-06-29 4.79 5.07 4.75 5.07 0.3M
2021-06-28 4.84 4.92 4.66 4.68 0.1M
2021-06-25 4.68 5.38 4.62 4.89 1.1M
2021-06-24 4.48 4.74 4.38 4.70 0.1M
2021-06-23 4.48 4.59 4.44 4.46 0.0M
2021-06-22 4.59 4.59 4.35 4.41 0.1M
2021-06-21 4.70 4.73 4.44 4.52 0.1M
2021-06-18 4.64 4.77 4.60 4.72 0.1M
2021-06-17 4.88 4.96 4.66 4.70 0.1M
2021-06-16 4.80 4.94 4.63 4.89 0.1M
2021-06-15 5.01 5.09 4.79 4.81 0.1M
2021-06-14 4.83 5.19 4.77 5.11 0.2M
2021-06-11 5.14 5.14 4.70 4.81 0.2M
2021-06-10 5.30 5.42 4.90 4.98 0.2M
2021-06-09 5.16 5.56 5.04 5.27 0.4M
2021-06-08 5.00 5.30 4.87 5.10 0.2M
2021-06-07 4.89 5.00 4.72 4.90 0.1M
2021-06-04 5.15 5.24 4.87 4.96 0.2M
2021-06-03 5.24 5.44 5.07 5.13 0.2M
2021-06-02 5.40 5.50 5.07 5.26 0.1M
2021-06-01 5.40 5.49 5.04 5.42 0.1M
2021-05-28 5.47 5.62 5.29 5.36 0.1M
2021-05-27 5.63 5.71 5.40 5.47 0.1M
2021-05-26 5.28 5.70 5.28 5.49 0.2M
2021-05-25 5.28 5.33 5.20 5.33 0.1M
2021-05-24 5.31 5.42 5.13 5.24 0.1M
2021-05-21 5.45 5.52 5.06 5.37 0.2M
2021-05-20 5.23 5.40 5.08 5.34 0.2M
2021-05-19 5.19 5.23 4.60 5.14 0.8M
2021-05-18 5.51 5.78 5.38 5.46 0.5M
2021-05-17 5.52 5.76 5.30 5.61 0.4M
2021-05-14 5.51 5.87 5.45 5.69 0.2M
2021-05-13 6.06 6.29 5.34 5.44 0.9M
2021-05-12 6.63 6.90 6.06 6.06 0.6M
2021-05-11 6.08 6.93 6.05 6.91 0.4M
2021-05-10 6.50 6.66 6.35 6.40 0.5M
2021-05-07 6.46 6.85 6.45 6.59 0.4M
2021-05-06 6.63 6.71 6.29 6.49 0.3M
2021-05-05 6.58 6.86 6.52 6.69 0.4M
2021-05-04 6.25 6.67 6.05 6.58 0.1M
2021-05-03 6.63 6.85 6.20 6.27 0.5M
2021-04-30 7.25 8.23 6.81 6.86 3.3M
2021-04-29 7.60 7.62 6.90 7.06 0.5M
2021-04-28 7.04 7.88 7.04 7.51 0.7M
2021-04-27 7.34 7.35 7.01 7.10 0.4M
2021-04-26 6.83 7.34 6.57 7.29 0.4M
2021-04-23 6.32 6.89 6.19 6.68 0.3M
2021-04-22 6.26 6.52 6.07 6.36 0.2M
2021-04-21 6.10 6.49 5.88 6.40 0.4M
2021-04-20 6.20 6.21 5.61 5.92 0.4M
2021-04-19 5.62 6.52 5.61 6.42 0.8M
2021-04-16 5.88 6.05 5.32 5.94 1.0M
2021-04-15 7.49 7.52 5.95 6.32 14.9M
2021-04-14 7.21 7.22 6.20 6.21 0.8M
2021-04-13 7.66 7.66 7.07 7.13 0.5M
2021-04-12 7.85 7.85 7.25 7.27 0.2M
2021-04-09 7.75 8.07 7.62 7.80 0.4M
2021-04-08 7.68 8.10 7.65 7.78 0.3M
2021-04-07 7.73 8.28 7.50 7.86 0.5M
2021-04-06 8.21 8.35 7.60 7.83 0.9M
2021-04-05 8.98 9.03 8.21 8.40 0.9M
2021-04-01 9.62 9.79 8.87 9.11 1.5M
2021-03-31 12.60 13.20 9.12 9.41 15.7M
2021-03-30 9.61 10.20 9.28 10.06 0.6M
2021-03-29 9.98 9.98 9.02 9.80 0.8M
2021-03-26 9.68 10.56 8.79 9.25 0.6M
2021-03-25 8.58 11.90 8.50 9.52 1.5M
2021-03-24 12.03 12.55 8.50 8.69 0.8M
2021-03-23 13.24 13.44 11.23 11.65 1.2M
2021-03-22 14.70 14.72 13.44 13.96 0.7M
2021-03-19 13.44 14.25 12.85 14.06 1.2M
2021-03-18 14.38 16.86 12.02 12.36 2.3M
2021-03-17 11.01 14.32 10.80 13.84 4.3M
2021-03-16 10.72 10.91 10.51 10.90 0.2M
2021-03-15 10.90 11.00 10.57 10.95 0.2M
2021-03-12 10.38 10.90 10.19 10.90 0.3M
2021-03-11 10.99 10.99 10.05 10.33 0.2M
2021-03-10 10.42 10.97 10.16 10.46 0.4M
2021-03-09 9.98 10.26 9.60 10.01 0.4M
2021-03-08 9.20 9.50 8.86 9.07 0.2M
2021-03-05 9.45 9.50 8.66 8.86 0.3M
2021-03-04 10.01 10.21 8.65 9.18 0.3M
2021-03-03 11.20 11.20 10.11 10.31 0.5M
2021-03-02 10.03 10.25 9.32 9.95 0.6M
2021-03-01 9.34 9.88 8.60 9.32 0.6M
2021-02-26 9.47 9.60 8.07 8.37 0.7M
2021-02-25 11.61 11.76 9.71 9.80 1.7M
2021-02-24 9.18 11.67 8.81 11.66 2.7M
2021-02-23 10.17 10.84 8.20 8.47 5.0M
2021-02-22 6.86 14.48 6.84 10.99 103.0M
2021-02-19 7.21 9.69 6.21 7.04 15.1M
2021-02-18 5.29 5.86 5.29 5.76 0.3M
2021-02-17 5.25 5.99 5.11 5.17 0.6M
2021-02-16 4.55 5.59 4.54 5.21 0.6M
2021-02-12 4.21 4.58 4.09 4.41 0.2M
2021-02-11 3.98 4.38 3.90 4.23 0.2M
2021-02-10 4.34 4.43 3.80 4.01 0.3M
2021-02-09 4.15 4.63 4.04 4.16 0.7M
2021-02-08 3.62 4.17 3.60 4.11 0.5M
2021-02-05 3.83 3.83 3.45 3.62 0.9M
2021-02-04 3.31 3.92 3.23 3.83 1.4M
2021-02-03 3.40 3.49 3.15 3.36 0.4M
2021-02-02 3.42 3.49 3.31 3.36 0.1M
2021-02-01 3.48 3.77 3.38 3.38 0.3M
2021-01-29 3.19 3.82 3.10 3.56 1.4M
2021-01-28 3.12 3.37 3.08 3.21 0.1M
2021-01-27 3.18 3.23 3.06 3.12 0.1M
2021-01-26 3.34 3.37 3.16 3.25 0.3M
2021-01-25 3.46 3.50 3.09 3.28 0.2M
2021-01-22 3.24 3.45 3.18 3.43 0.3M
2021-01-21 3.12 3.29 3.02 3.24 0.3M
2021-01-20 3.04 3.15 3.00 3.08 0.2M
2021-01-19 3.05 3.10 2.98 3.08 0.3M
2021-01-15 3.08 3.12 2.95 3.01 0.1M
2021-01-14 2.97 3.29 2.96 3.07 0.9M
2021-01-13 3.01 3.05 2.93 2.99 0.1M
2021-01-12 2.99 3.02 2.94 2.98 0.1M
2021-01-11 3.02 3.12 2.90 2.97 0.2M
2021-01-08 3.05 3.19 2.96 3.07 0.3M
2021-01-07 2.82 4.20 2.80 3.00 7.1M
2021-01-06 2.80 2.87 2.78 2.81 0.1M
2021-01-05 2.78 2.87 2.77 2.83 0.1M
2021-01-04 2.74 2.81 2.74 2.81 0.1M