Airship AI Holdings

AISP
🏛️ usa →
6.98
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.65 5.69 5.65 5.69 127.9K
09:31 5.69 5.73 5.69 5.72 9.0K
09:32 5.73 5.75 5.71 5.72 2.2K
09:33 5.69 5.72 5.67 5.70 8.9K
09:34 5.71 5.71 5.68 5.68 4.3K
09:35 5.69 5.77 5.69 5.77 15.0K
09:36 5.76 5.76 5.73 5.74 9.1K
09:37 5.77 5.77 5.72 5.73 5.8K
09:38 5.74 5.76 5.71 5.71 10.1K
09:39 5.77 5.77 5.73 5.75 0.8K
09:40 5.75 5.75 5.72 5.75 9.1K
09:41 5.75 5.75 5.73 5.75 2.9K
09:42 5.75 5.75 5.75 5.75 0.3K
09:43 5.74 5.76 5.73 5.76 5.9K
09:44 5.75 5.75 5.73 5.75 1.4K
09:45 5.76 5.81 5.76 5.81 12.8K
09:46 5.81 5.85 5.80 5.83 43.9K
09:47 5.83 5.85 5.82 5.84 6.1K
09:48 5.84 5.97 5.84 5.95 40.0K
09:49 5.97 5.97 5.90 5.91 48.9K
09:50 5.91 5.91 5.88 5.88 2.4K
09:51 5.87 5.89 5.86 5.89 13.7K
09:52 5.90 5.92 5.88 5.88 8.9K
09:53 5.94 5.94 5.91 5.92 2.4K
09:54 5.90 5.93 5.89 5.90 16.3K
09:55 5.91 5.91 5.91 5.91 2.1K
09:56 5.89 5.91 5.88 5.88 15.2K
09:57 5.88 5.92 5.88 5.91 10.6K
09:58 5.91 5.91 5.88 5.88 4.7K
09:59 5.88 5.90 5.88 5.90 5.8K
10:00 5.87 6.02 5.87 6.02 129.9K
10:01 5.99 6.14 5.99 6.12 94.2K
10:02 6.11 6.14 6.11 6.13 21.1K
10:03 6.13 6.24 6.13 6.24 74.0K
10:04 6.22 6.27 6.21 6.25 54.6K
10:05 6.24 6.24 6.15 6.16 31.0K
10:06 6.15 6.19 6.15 6.17 8.0K
10:07 6.17 6.17 6.13 6.13 20.8K
10:08 6.14 6.17 6.14 6.17 11.0K
10:09 6.17 6.21 6.17 6.20 10.0K
10:10 6.18 6.18 6.17 6.17 2.6K
10:11 6.16 6.18 6.14 6.18 14.2K
10:12 6.17 6.20 6.17 6.20 10.4K
10:13 6.20 6.20 6.16 6.16 18.8K
10:14 6.10 6.11 6.10 6.11 4.0K
10:15 6.11 6.15 6.11 6.14 12.0K
10:16 6.14 6.18 6.14 6.17 15.6K
10:17 6.16 6.16 6.13 6.15 9.5K
10:18 6.15 6.15 6.14 6.15 2.9K
10:19 6.15 6.15 6.12 6.13 12.8K
10:20 6.13 6.13 6.12 6.13 1.9K
10:21 6.13 6.15 6.12 6.15 19.9K
10:22 6.15 6.16 6.13 6.13 7.1K
10:23 6.12 6.15 6.12 6.14 12.8K
10:24 6.15 6.18 6.14 6.14 64.2K
10:25 6.16 6.16 6.14 6.14 11.4K
10:26 6.13 6.15 6.13 6.15 11.7K
10:27 6.14 6.18 6.14 6.18 32.7K
10:28 6.18 6.21 6.17 6.21 70.2K
10:29 6.19 6.25 6.19 6.25 15.6K
10:30 6.23 6.25 6.22 6.23 22.2K
10:31 6.22 6.22 6.20 6.21 26.7K
10:32 6.22 6.22 6.21 6.21 10.3K
10:33 6.22 6.22 6.20 6.21 8.6K
10:34 6.21 6.22 6.19 6.22 4.2K
10:35 6.22 6.22 6.20 6.21 7.2K
10:36 6.22 6.24 6.21 6.24 11.9K
10:37 6.24 6.24 6.23 6.24 13.3K
10:38 6.24 6.24 6.20 6.20 13.6K
10:39 6.22 6.22 6.20 6.20 3.5K
10:40 6.22 6.22 6.20 6.22 3.0K
10:41 6.22 6.24 6.20 6.24 7.0K
10:42 6.23 6.24 6.20 6.22 20.0K
10:43 6.22 6.22 6.19 6.22 7.8K
10:44 6.20 6.21 6.19 6.21 3.6K
10:45 6.19 6.22 6.18 6.22 28.2K
10:46 6.20 6.22 6.20 6.20 9.5K
10:47 6.22 6.22 6.20 6.21 3.8K
10:48 6.21 6.21 6.20 6.21 5.7K
10:49 6.21 6.24 6.21 6.24 15.6K
10:50 6.24 6.28 6.24 6.25 37.5K
10:51 6.25 6.26 6.25 6.25 1.8K
10:52 6.25 6.25 6.21 6.23 12.7K
10:53 6.23 6.23 6.22 6.22 6.8K
10:54 6.21 6.22 6.21 6.21 9.4K
10:55 6.21 6.22 6.21 6.22 1.2K
10:56 6.21 6.21 6.20 6.20 5.0K
10:57 6.21 6.24 6.21 6.23 6.6K
10:58 6.24 6.24 6.24 6.24 2.4K
10:59 6.21 6.21 6.20 6.21 14.4K
11:00 6.21 6.23 6.20 6.20 17.8K
11:01 6.21 6.22 6.20 6.21 4.1K
11:02 6.21 6.23 6.21 6.23 1.6K
11:03 6.22 6.24 6.22 6.24 3.4K
11:04 6.23 6.23 6.23 6.23 7.0K
11:05 6.23 6.23 6.20 6.20 12.1K
11:06 6.22 6.22 6.22 6.22 1.8K
11:07 6.20 6.20 6.18 6.18 5.0K
11:08 6.18 6.18 6.15 6.15 23.4K
11:09 6.16 6.19 6.16 6.17 4.8K
11:10 6.18 6.18 6.17 6.17 4.9K
11:11 6.17 6.18 6.17 6.18 2.7K
11:12 6.19 6.19 6.19 6.19 1.2K
11:13 6.19 6.19 6.15 6.15 15.6K
11:14 6.15 6.16 6.12 6.15 31.5K
11:15 6.14 6.16 6.14 6.14 9.7K
11:16 6.14 6.15 6.14 6.15 7.3K
11:17 6.15 6.15 6.15 6.15 1.5K
11:18 6.17 6.20 6.17 6.20 3.3K
11:19 6.20 6.20 6.15 6.15 14.7K
11:20 6.15 6.15 6.15 6.15 2.1K
11:21 6.16 6.16 6.14 6.15 9.2K
11:22 6.14 6.15 6.14 6.14 2.5K
11:23 6.15 6.15 6.14 6.15 5.6K
11:24 6.14 6.18 6.14 6.18 4.1K
11:25 6.18 6.18 6.16 6.16 10.0K
11:26 6.16 6.18 6.16 6.17 6.4K
11:27 6.17 6.18 6.16 6.16 3.6K
11:28 6.17 6.17 6.17 6.17 1.0K
11:29 6.17 6.18 6.17 6.18 1.6K
11:30 6.17 6.18 6.16 6.16 2.9K
11:31 6.18 6.18 6.18 6.18 0.5K
11:32 6.18 6.18 6.17 6.17 0.8K
11:33 6.18 6.18 6.16 6.17 1.0K
11:34 6.17 6.18 6.17 6.18 0.4K
11:35 6.18 6.18 6.18 6.18 0.2K
11:36 6.18 6.18 6.18 6.18 0.3K
11:37 6.19 6.19 6.19 6.19 7.7K
11:38 6.19 6.20 6.18 6.20 3.1K
11:40 6.19 6.19 6.17 6.18 1.5K
11:41 6.19 6.20 6.19 6.20 3.8K
11:42 6.20 6.22 6.20 6.22 2.8K
11:43 6.22 6.22 6.21 6.21 5.7K
11:44 6.22 6.22 6.21 6.22 1.6K
11:45 6.22 6.23 6.21 6.21 2.8K
11:46 6.24 6.25 6.23 6.23 4.7K
11:47 6.25 6.25 6.25 6.25 1.8K
11:48 6.25 6.25 6.25 6.25 5.0K
11:49 6.25 6.26 6.22 6.22 10.7K
11:50 6.23 6.23 6.21 6.22 5.1K
11:51 6.22 6.22 6.21 6.22 4.3K
11:52 6.22 6.22 6.22 6.22 2.7K
11:53 6.24 6.24 6.23 6.23 4.9K
11:54 6.24 6.24 6.24 6.24 0.3K
11:55 6.24 6.24 6.24 6.24 1.1K
11:56 6.25 6.25 6.25 6.25 1.2K
11:57 6.23 6.24 6.23 6.23 11.7K
11:58 6.24 6.24 6.23 6.23 0.7K
11:59 6.23 6.26 6.23 6.26 3.6K
12:00 6.25 6.25 6.25 6.25 3.2K
12:01 6.25 6.25 6.24 6.24 1.1K
12:02 6.24 6.24 6.24 6.24 5.3K
12:04 6.24 6.24 6.23 6.24 8.1K
12:05 6.23 6.23 6.20 6.21 6.6K
12:06 6.21 6.21 6.21 6.21 6.8K
12:07 6.20 6.20 6.18 6.18 5.0K
12:08 6.19 6.19 6.16 6.17 51.6K
12:09 6.18 6.18 6.16 6.17 1.3K
12:10 6.17 6.17 6.16 6.16 10.4K
12:11 6.17 6.19 6.17 6.19 4.3K
12:12 6.20 6.20 6.19 6.19 1.3K
12:13 6.20 6.20 6.19 6.20 3.3K
12:14 6.19 6.19 6.19 6.19 0.5K
12:15 6.19 6.19 6.19 6.19 2.2K
12:16 6.19 6.20 6.19 6.20 3.2K
12:17 6.19 6.19 6.18 6.18 2.0K
12:18 6.19 6.19 6.10 6.10 43.0K
12:19 6.08 6.08 6.07 6.07 10.3K
12:20 6.06 6.07 6.06 6.07 2.9K
12:21 6.07 6.07 6.07 6.07 1.4K
12:22 6.07 6.07 6.06 6.07 0.5K
12:23 6.07 6.07 6.07 6.07 1.0K
12:24 6.08 6.08 6.07 6.07 1.0K
12:25 6.07 6.07 6.04 6.04 4.0K
12:26 6.04 6.08 6.03 6.03 3.9K
12:27 6.01 6.01 5.98 6.01 20.0K
12:28 6.00 6.00 6.00 6.00 0.6K
12:29 5.98 5.99 5.97 5.99 1.2K
12:30 5.98 5.98 5.98 5.98 0.4K
12:31 5.95 5.97 5.95 5.97 4.2K
12:32 5.98 5.98 5.97 5.97 0.3K
12:33 5.98 5.98 5.96 5.97 19.3K
12:34 5.97 5.99 5.97 5.99 1.5K
12:35 5.97 5.97 5.96 5.97 2.5K
12:36 5.97 5.97 5.97 5.97 0.2K
12:37 5.97 5.99 5.97 5.98 2.1K
12:38 5.98 5.99 5.98 5.99 0.4K
12:39 5.98 5.99 5.96 5.96 3.3K
12:40 5.95 5.96 5.94 5.94 13.8K
12:41 5.96 5.96 5.96 5.96 1.0K
12:42 5.96 5.97 5.96 5.97 1.0K
12:43 5.98 5.98 5.98 5.98 0.8K
12:44 5.97 5.97 5.97 5.97 1.2K
12:45 5.97 5.97 5.96 5.96 0.5K
12:46 5.96 5.97 5.96 5.96 0.9K
12:48 5.95 5.95 5.95 5.95 0.5K
12:50 5.98 5.98 5.96 5.97 0.6K
12:51 5.97 6.01 5.97 6.01 3.2K
12:52 6.00 6.02 6.00 6.02 3.8K
12:54 6.02 6.03 6.01 6.01 9.1K
12:55 6.03 6.03 5.99 5.99 4.7K
12:56 5.99 5.99 5.99 5.99 0.8K
12:58 5.98 5.98 5.97 5.98 2.3K
12:59 5.98 5.99 5.97 5.99 2.3K
13:00 5.96 5.96 5.95 5.95 4.5K
13:01 5.96 5.96 5.95 5.96 5.0K
13:02 5.96 5.98 5.96 5.98 1.2K
13:03 5.98 5.98 5.96 5.96 0.8K
13:04 5.96 5.99 5.96 5.99 2.4K
13:05 5.99 5.99 5.99 5.99 1.4K
13:08 5.98 5.98 5.98 5.98 0.3K
13:09 5.98 5.98 5.98 5.98 0.3K
13:10 5.98 5.98 5.98 5.98 1.3K
13:11 5.98 5.99 5.98 5.99 10.1K
13:12 5.99 6.00 5.98 6.00 19.9K
13:13 6.00 6.00 6.00 6.00 0.3K
13:14 6.01 6.01 5.98 5.98 6.2K
13:15 5.97 5.98 5.96 5.97 6.1K
13:16 5.98 5.98 5.98 5.98 2.3K
13:17 5.98 5.99 5.98 5.99 2.1K
13:19 6.00 6.01 6.00 6.01 2.3K
13:20 6.01 6.01 6.01 6.01 1.2K
13:23 6.02 6.02 6.01 6.01 1.1K
13:24 6.02 6.02 6.02 6.02 1.2K
13:25 6.01 6.01 5.98 5.98 3.4K
13:26 5.98 5.98 5.98 5.98 1.3K
13:27 6.00 6.00 6.00 6.00 0.5K
13:28 6.02 6.02 6.02 6.02 5.6K
13:30 6.03 6.03 6.03 6.03 0.1K
13:31 6.03 6.03 6.01 6.02 7.9K
13:32 6.01 6.01 6.01 6.01 2.6K
13:33 6.03 6.03 6.03 6.03 2.1K
13:34 6.01 6.02 6.01 6.02 0.6K
13:35 6.02 6.02 6.01 6.01 1.0K
13:36 6.02 6.02 6.02 6.02 1.5K
13:37 6.03 6.03 6.03 6.03 0.3K
13:38 6.04 6.04 6.04 6.04 1.4K
13:39 6.02 6.02 6.01 6.01 2.3K
13:40 6.01 6.01 6.01 6.01 0.3K
13:41 6.00 6.00 6.00 6.00 1.8K
13:43 6.01 6.01 6.01 6.01 1.0K
13:44 5.98 5.98 5.97 5.97 7.8K
13:45 5.97 5.97 5.95 5.95 2.7K
13:46 5.96 5.96 5.96 5.96 2.1K
13:47 5.95 5.95 5.95 5.95 0.2K
13:48 5.96 5.96 5.96 5.96 5.9K
13:50 5.98 5.98 5.98 5.98 0.5K
13:51 5.99 5.99 5.99 5.99 0.6K
13:52 5.98 5.99 5.98 5.98 1.2K
13:53 5.99 5.99 5.99 5.99 3.1K
13:54 5.99 5.99 5.99 5.99 1.2K
13:55 5.98 5.99 5.98 5.99 3.5K
13:57 5.97 5.97 5.97 5.97 0.7K
13:58 6.00 6.00 6.00 6.00 0.3K
13:59 5.99 5.99 5.99 5.99 0.6K
14:01 6.00 6.00 5.99 5.99 0.7K
14:02 5.99 6.00 5.99 6.00 5.6K
14:03 5.99 5.99 5.99 5.99 0.8K
14:04 5.99 5.99 5.99 5.99 1.8K
14:05 5.99 6.00 5.99 6.00 1.4K
14:06 6.00 6.01 6.00 6.01 2.1K
14:07 6.01 6.02 6.01 6.02 1.0K
14:08 6.01 6.01 6.01 6.01 3.0K
14:09 6.02 6.02 6.01 6.01 1.2K
14:10 6.02 6.02 6.01 6.01 5.8K
14:13 6.00 6.01 6.00 6.01 0.8K
14:14 6.01 6.01 6.01 6.01 1.1K
14:15 6.02 6.02 6.02 6.02 0.8K
14:16 6.01 6.01 6.01 6.01 1.9K
14:17 6.02 6.02 6.02 6.02 2.7K
14:18 6.02 6.02 6.02 6.02 1.7K
14:21 6.03 6.03 6.03 6.03 0.4K
14:22 6.03 6.03 6.00 6.01 3.1K
14:23 6.02 6.03 6.01 6.01 2.9K
14:25 6.01 6.02 6.01 6.02 3.1K
14:26 6.02 6.02 6.02 6.02 0.5K
14:27 6.01 6.01 6.01 6.01 0.2K
14:28 6.02 6.03 6.01 6.01 0.8K
14:29 6.02 6.02 6.02 6.02 2.2K
14:30 6.02 6.02 6.02 6.02 0.2K
14:31 6.01 6.01 6.00 6.00 9.3K
14:32 6.00 6.00 6.00 6.00 3.6K
14:33 6.00 6.00 6.00 6.00 0.2K
14:34 6.00 6.00 6.00 6.00 0.2K
14:35 5.99 5.99 5.99 5.99 0.5K
14:36 5.98 5.98 5.97 5.97 2.1K
14:37 5.97 5.97 5.97 5.97 0.1K
14:38 5.98 5.98 5.98 5.98 0.9K
14:39 5.98 5.98 5.98 5.98 0.5K
14:41 5.98 5.98 5.98 5.98 1.1K
14:43 5.98 5.98 5.98 5.98 1.2K
14:44 5.99 5.99 5.99 5.99 0.2K
14:45 5.99 5.99 5.97 5.97 2.9K
14:46 5.96 5.98 5.96 5.98 0.4K
14:47 5.98 5.98 5.98 5.98 0.4K
14:49 5.97 5.97 5.97 5.97 0.4K
14:50 5.97 5.97 5.96 5.96 2.3K
14:51 5.95 5.95 5.95 5.95 0.5K
14:52 5.95 5.95 5.95 5.95 0.2K
14:53 5.96 5.96 5.91 5.91 46.0K
14:54 5.91 5.91 5.91 5.91 2.3K
14:55 5.91 5.91 5.88 5.88 31.1K
14:56 5.86 5.88 5.86 5.87 6.1K
14:57 5.88 5.88 5.88 5.88 0.3K
14:58 5.87 5.88 5.86 5.88 4.1K
14:59 5.88 5.88 5.88 5.88 1.3K
15:01 5.88 5.90 5.88 5.90 4.7K
15:02 5.90 5.90 5.89 5.89 0.7K
15:03 5.89 5.89 5.89 5.89 0.6K
15:04 5.90 5.92 5.90 5.92 2.2K
15:05 5.90 5.90 5.88 5.88 0.9K
15:06 5.90 5.91 5.88 5.88 2.9K
15:07 5.88 5.88 5.86 5.86 5.3K
15:08 5.87 5.87 5.84 5.84 7.5K
15:09 5.85 5.85 5.85 5.85 0.3K
15:10 5.85 5.85 5.84 5.84 1.8K
15:11 5.85 5.85 5.84 5.85 3.8K
15:12 5.85 5.86 5.85 5.86 1.6K
15:13 5.87 5.87 5.87 5.87 0.8K
15:15 5.87 5.87 5.87 5.87 0.4K
15:17 5.85 5.86 5.85 5.86 0.6K
15:19 5.85 5.85 5.85 5.85 1.4K
15:20 5.85 5.85 5.85 5.85 0.7K
15:21 5.86 5.86 5.84 5.84 0.5K
15:22 5.84 5.84 5.84 5.84 1.1K
15:23 5.85 5.85 5.85 5.85 1.9K
15:26 5.83 5.84 5.83 5.84 0.6K
15:27 5.84 5.85 5.84 5.84 4.0K
15:28 5.84 5.84 5.84 5.84 0.9K
15:30 5.85 5.85 5.85 5.85 0.4K
15:32 5.82 5.82 5.82 5.82 15.2K
15:33 5.82 5.82 5.82 5.82 1.0K
15:34 5.82 5.85 5.82 5.85 10.2K
15:35 5.85 5.88 5.85 5.88 36.9K
15:36 5.90 5.90 5.87 5.87 2.9K
15:37 5.86 5.86 5.85 5.85 2.2K
15:38 5.86 5.86 5.86 5.86 1.6K
15:39 5.86 5.87 5.86 5.87 9.8K
15:40 5.87 5.87 5.87 5.87 4.2K
15:41 5.85 5.85 5.85 5.85 4.7K
15:42 5.85 5.87 5.85 5.87 2.7K
15:43 5.87 5.87 5.87 5.87 1.0K
15:44 5.87 5.87 5.87 5.87 1.5K
15:45 5.86 5.87 5.86 5.86 2.4K
15:46 5.87 5.88 5.87 5.88 2.1K
15:47 5.88 5.89 5.88 5.89 1.5K
15:48 5.88 5.88 5.84 5.85 10.8K
15:49 5.85 5.85 5.84 5.84 1.5K
15:50 5.84 5.85 5.84 5.85 1.5K
15:51 5.84 5.87 5.84 5.87 13.2K
15:52 5.89 5.89 5.87 5.87 4.3K
15:53 5.88 5.89 5.88 5.89 4.5K
15:54 5.90 5.91 5.90 5.90 17.9K
15:55 5.90 5.90 5.86 5.86 22.7K
15:56 5.87 5.87 5.87 5.87 5.4K
15:57 5.87 5.87 5.85 5.87 10.8K
15:58 5.87 5.88 5.87 5.88 11.4K
15:59 5.87 5.90 5.87 5.89 87.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available