Airship AI Holdings

AISP
🏛️ usa →
5.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.20 4.21 4.19 4.20 104.2K
09:31 4.20 4.21 4.17 4.21 17.6K
09:32 4.21 4.25 4.21 4.25 6.2K
09:33 4.26 4.29 4.26 4.29 1.9K
09:34 4.28 4.35 4.28 4.35 13.9K
09:35 4.31 4.34 4.31 4.34 1.8K
09:36 4.34 4.34 4.34 4.34 1.6K
09:38 4.37 4.37 4.36 4.36 1.3K
09:39 4.36 4.36 4.36 4.36 1.0K
09:40 4.36 4.36 4.36 4.36 1.4K
09:41 4.35 4.37 4.35 4.35 1.8K
09:42 4.35 4.36 4.35 4.36 0.6K
09:43 4.36 4.36 4.36 4.36 0.4K
09:44 4.36 4.37 4.36 4.37 1.3K
09:45 4.37 4.38 4.37 4.38 5.1K
09:50 4.36 4.36 4.36 4.36 0.7K
09:51 4.35 4.35 4.35 4.35 1.6K
09:52 4.36 4.36 4.36 4.36 1.8K
09:54 4.36 4.37 4.36 4.37 1.8K
09:55 4.37 4.37 4.37 4.37 0.3K
09:56 4.35 4.35 4.35 4.35 2.5K
09:58 4.34 4.34 4.34 4.34 3.3K
09:59 4.35 4.35 4.35 4.35 1.2K
10:00 4.34 4.35 4.34 4.34 3.1K
10:01 4.35 4.36 4.35 4.36 0.7K
10:02 4.35 4.35 4.35 4.35 1.4K
10:03 4.33 4.33 4.31 4.31 18.7K
10:04 4.32 4.32 4.32 4.32 1.4K
10:05 4.34 4.34 4.33 4.33 1.4K
10:06 4.31 4.31 4.31 4.31 0.6K
10:07 4.30 4.30 4.30 4.30 9.7K
10:08 4.31 4.31 4.31 4.31 1.0K
10:09 4.31 4.31 4.31 4.31 0.1K
10:11 4.31 4.31 4.31 4.31 1.0K
10:12 4.31 4.31 4.31 4.31 1.0K
10:13 4.30 4.30 4.30 4.30 2.3K
10:14 4.30 4.30 4.30 4.30 0.6K
10:15 4.31 4.31 4.31 4.31 1.7K
10:16 4.30 4.30 4.30 4.30 0.6K
10:17 4.30 4.30 4.30 4.30 1.6K
10:18 4.30 4.30 4.30 4.30 0.7K
10:19 4.30 4.30 4.30 4.30 0.5K
10:20 4.30 4.30 4.30 4.30 1.1K
10:21 4.29 4.30 4.29 4.30 0.6K
10:22 4.30 4.30 4.30 4.30 1.6K
10:23 4.31 4.31 4.31 4.31 27.2K
10:24 4.33 4.34 4.32 4.32 4.1K
10:25 4.32 4.32 4.32 4.32 0.1K
10:26 4.33 4.33 4.33 4.33 0.9K
10:27 4.32 4.34 4.32 4.33 1.3K
10:28 4.32 4.33 4.32 4.33 3.1K
10:29 4.33 4.33 4.33 4.33 20.7K
10:30 4.33 4.33 4.33 4.33 3.1K
10:31 4.33 4.33 4.33 4.33 1.6K
10:33 4.32 4.32 4.32 4.32 4.3K
10:35 4.32 4.32 4.32 4.32 0.6K
10:38 4.31 4.31 4.31 4.31 2.8K
10:40 4.29 4.29 4.28 4.28 1.4K
10:41 4.27 4.27 4.27 4.27 0.5K
10:42 4.27 4.28 4.27 4.28 1.3K
10:43 4.28 4.28 4.27 4.27 2.2K
10:45 4.27 4.27 4.26 4.26 0.7K
10:46 4.27 4.28 4.27 4.27 3.7K
10:47 4.26 4.26 4.26 4.26 1.2K
10:48 4.26 4.26 4.26 4.26 0.6K
10:51 4.25 4.25 4.25 4.25 1.3K
10:52 4.25 4.25 4.25 4.25 1.0K
10:53 4.27 4.27 4.26 4.27 2.6K
10:54 4.27 4.27 4.27 4.27 0.4K
10:55 4.27 4.27 4.27 4.27 1.6K
10:56 4.27 4.27 4.27 4.27 0.2K
10:57 4.26 4.26 4.26 4.26 0.3K
10:58 4.27 4.27 4.26 4.27 0.7K
10:59 4.27 4.27 4.27 4.27 0.8K
11:01 4.28 4.28 4.28 4.28 0.2K
11:02 4.27 4.27 4.27 4.27 0.1K
11:03 4.27 4.27 4.27 4.27 1.1K
11:06 4.26 4.26 4.25 4.25 6.0K
11:08 4.26 4.26 4.26 4.26 0.7K
11:10 4.25 4.25 4.25 4.25 0.5K
11:13 4.26 4.26 4.26 4.26 3.7K
11:14 4.27 4.27 4.27 4.27 2.1K
11:15 4.27 4.27 4.26 4.26 1.3K
11:17 4.26 4.27 4.26 4.27 3.2K
11:20 4.26 4.26 4.26 4.26 1.3K
11:22 4.27 4.27 4.27 4.27 0.5K
11:24 4.27 4.27 4.27 4.27 0.9K
11:27 4.28 4.28 4.28 4.28 1.2K
11:29 4.28 4.29 4.28 4.29 2.1K
11:30 4.28 4.28 4.28 4.28 3.9K
11:31 4.27 4.27 4.27 4.27 1.9K
11:32 4.26 4.26 4.26 4.26 2.1K
11:33 4.26 4.26 4.26 4.26 1.1K
11:34 4.25 4.26 4.25 4.26 0.5K
11:35 4.25 4.25 4.24 4.24 5.4K
11:36 4.24 4.24 4.24 4.24 0.1K
11:38 4.23 4.23 4.23 4.23 0.5K
11:39 4.23 4.23 4.23 4.23 0.9K
11:41 4.23 4.23 4.23 4.23 1.7K
11:42 4.23 4.23 4.23 4.23 0.5K
11:43 4.22 4.23 4.22 4.23 2.2K
11:44 4.22 4.23 4.22 4.23 1.9K
11:45 4.23 4.23 4.23 4.23 0.8K
11:46 4.23 4.23 4.23 4.23 1.5K
11:47 4.23 4.23 4.22 4.23 2.8K
11:49 4.22 4.22 4.22 4.22 0.2K
11:50 4.23 4.23 4.23 4.23 0.5K
11:51 4.22 4.23 4.22 4.22 3.1K
11:53 4.22 4.22 4.22 4.22 2.3K
11:54 4.22 4.22 4.22 4.22 0.5K
11:55 4.22 4.22 4.22 4.22 2.1K
11:59 4.22 4.22 4.22 4.22 0.3K
12:00 4.22 4.23 4.22 4.23 2.7K
12:01 4.23 4.23 4.23 4.23 0.4K
12:02 4.22 4.23 4.22 4.23 0.6K
12:04 4.23 4.23 4.22 4.22 2.0K
12:07 4.24 4.24 4.24 4.24 0.7K
12:09 4.24 4.24 4.24 4.24 0.9K
12:11 4.25 4.25 4.24 4.24 6.5K
12:12 4.26 4.26 4.26 4.26 0.3K
12:13 4.27 4.27 4.26 4.26 3.0K
12:14 4.25 4.25 4.25 4.25 1.7K
12:15 4.25 4.26 4.25 4.26 2.5K
12:17 4.25 4.25 4.25 4.25 0.4K
12:18 4.25 4.25 4.25 4.25 1.2K
12:19 4.25 4.25 4.25 4.25 0.1K
12:20 4.25 4.25 4.24 4.24 1.3K
12:23 4.24 4.24 4.24 4.24 1.2K
12:26 4.23 4.23 4.23 4.23 1.8K
12:29 4.23 4.24 4.23 4.24 1.1K
12:32 4.24 4.24 4.24 4.24 1.7K
12:34 4.23 4.23 4.23 4.23 3.3K
12:36 4.24 4.24 4.24 4.24 0.5K
12:37 4.24 4.24 4.24 4.24 0.4K
12:39 4.23 4.23 4.23 4.23 3.6K
12:42 4.24 4.24 4.24 4.24 1.9K
12:44 4.24 4.25 4.24 4.25 0.7K
12:48 4.25 4.25 4.24 4.24 1.6K
12:53 4.24 4.24 4.24 4.24 1.8K
12:56 4.23 4.25 4.23 4.25 0.2K
12:57 4.25 4.25 4.25 4.25 1.2K
13:00 4.26 4.26 4.26 4.26 5.5K
13:01 4.25 4.25 4.25 4.25 1.0K
13:03 4.25 4.25 4.25 4.25 0.5K
13:05 4.25 4.25 4.25 4.25 2.2K
13:09 4.24 4.24 4.24 4.24 1.4K
13:10 4.24 4.24 4.24 4.24 0.2K
13:11 4.24 4.24 4.24 4.24 2.1K
13:13 4.23 4.24 4.23 4.24 1.1K
13:16 4.24 4.24 4.24 4.24 0.4K
13:17 4.24 4.24 4.24 4.24 0.5K
13:19 4.24 4.24 4.24 4.24 1.2K
13:20 4.24 4.24 4.24 4.24 0.8K
13:23 4.24 4.24 4.24 4.24 1.0K
13:32 4.24 4.24 4.24 4.24 0.7K
13:34 4.24 4.24 4.24 4.24 1.5K
13:35 4.25 4.25 4.25 4.25 0.1K
13:37 4.24 4.24 4.24 4.24 1.5K
13:38 4.24 4.24 4.24 4.24 2.0K
13:40 4.24 4.24 4.24 4.24 1.8K
13:41 4.24 4.24 4.24 4.24 0.3K
13:42 4.24 4.24 4.24 4.24 0.2K
13:43 4.24 4.25 4.24 4.25 1.6K
13:44 4.25 4.25 4.25 4.25 0.2K
13:45 4.25 4.25 4.25 4.25 0.7K
13:46 4.25 4.25 4.25 4.25 0.6K
13:48 4.25 4.25 4.25 4.25 1.3K
13:50 4.25 4.25 4.25 4.25 1.8K
13:53 4.25 4.25 4.25 4.25 0.6K
13:58 4.24 4.24 4.23 4.23 11.3K
13:59 4.24 4.25 4.24 4.25 5.1K
14:05 4.24 4.24 4.24 4.24 0.8K
14:06 4.24 4.24 4.24 4.24 0.1K
14:07 4.24 4.24 4.24 4.24 3.0K
14:11 4.23 4.23 4.23 4.23 0.9K
14:16 4.22 4.22 4.22 4.22 0.1K
14:17 4.23 4.23 4.23 4.23 4.5K
14:22 4.24 4.24 4.24 4.24 0.2K
14:23 4.24 4.24 4.24 4.24 0.2K
14:24 4.24 4.24 4.24 4.24 0.6K
14:26 4.23 4.23 4.23 4.23 0.8K
14:28 4.23 4.23 4.23 4.23 0.4K
14:29 4.23 4.23 4.22 4.22 2.5K
14:33 4.23 4.23 4.23 4.23 5.3K
14:34 4.23 4.23 4.23 4.23 1.4K
14:36 4.23 4.23 4.23 4.23 0.8K
14:40 4.23 4.23 4.23 4.23 0.1K
14:41 4.22 4.24 4.22 4.24 2.3K
14:43 4.23 4.23 4.23 4.23 0.2K
14:44 4.22 4.22 4.22 4.22 0.5K
14:46 4.23 4.23 4.23 4.23 0.2K
14:47 4.22 4.23 4.22 4.23 0.5K
14:48 4.24 4.24 4.24 4.24 1.4K
14:50 4.26 4.27 4.26 4.27 8.2K
14:51 4.28 4.28 4.28 4.28 0.4K
14:54 4.28 4.28 4.28 4.28 0.5K
14:55 4.27 4.27 4.27 4.27 0.9K
14:56 4.27 4.27 4.27 4.27 0.5K
14:58 4.26 4.26 4.26 4.26 1.2K
15:00 4.27 4.27 4.27 4.27 1.7K
15:04 4.27 4.27 4.27 4.27 1.8K
15:07 4.26 4.27 4.26 4.27 0.9K
15:10 4.26 4.26 4.26 4.26 3.0K
15:12 4.25 4.26 4.25 4.25 1.2K
15:15 4.25 4.25 4.25 4.25 1.2K
15:16 4.25 4.25 4.25 4.25 2.7K
15:17 4.25 4.25 4.25 4.25 0.7K
15:18 4.25 4.25 4.25 4.25 4.9K
15:19 4.25 4.26 4.25 4.25 2.1K
15:21 4.25 4.25 4.25 4.25 0.8K
15:22 4.25 4.25 4.25 4.25 1.1K
15:24 4.25 4.26 4.25 4.26 8.9K
15:29 4.27 4.27 4.27 4.27 0.2K
15:30 4.27 4.27 4.27 4.27 4.2K
15:32 4.27 4.28 4.27 4.28 2.3K
15:34 4.28 4.28 4.28 4.28 1.0K
15:36 4.29 4.29 4.29 4.29 10.9K
15:40 4.29 4.29 4.29 4.29 2.8K
15:42 4.29 4.29 4.29 4.29 0.1K
15:43 4.29 4.29 4.29 4.29 1.4K
15:45 4.29 4.29 4.29 4.29 5.6K
15:46 4.28 4.28 4.28 4.28 6.1K
15:47 4.28 4.28 4.28 4.28 0.9K
15:49 4.28 4.28 4.28 4.28 2.8K
15:50 4.28 4.28 4.28 4.28 2.4K
15:51 4.27 4.27 4.27 4.27 2.2K
15:52 4.28 4.28 4.28 4.28 2.4K
15:53 4.27 4.27 4.27 4.27 3.4K
15:54 4.27 4.27 4.27 4.27 0.3K
15:55 4.27 4.27 4.27 4.27 5.9K
15:56 4.27 4.28 4.27 4.28 8.5K
15:57 4.28 4.28 4.27 4.27 4.7K
15:58 4.27 4.27 4.26 4.26 4.2K
15:59 4.26 4.26 4.25 4.25 60.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available