Clear Secure

YOU
🏛️ usa →
30.31
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 25.36 25.79 25.00 25.60 155.9K
09:32 25.77 25.91 25.77 25.91 1.1K
09:33 25.81 25.81 25.74 25.74 4.0K
09:34 25.59 25.59 25.47 25.47 3.7K
09:35 25.48 25.49 25.48 25.49 1.8K
09:36 25.49 25.73 25.49 25.65 1.6K
09:37 25.65 25.73 25.65 25.68 1.0K
09:38 25.40 25.47 25.40 25.40 3.8K
09:39 25.47 25.58 25.40 25.58 2.7K
09:40 25.59 25.59 25.54 25.54 3.5K
09:41 25.54 25.63 25.54 25.63 0.2K
09:42 25.64 25.64 25.64 25.64 0.6K
09:43 25.65 25.81 25.62 25.81 13.6K
09:44 25.75 25.77 25.75 25.77 1.8K
09:45 25.71 25.77 25.71 25.77 1.3K
09:46 25.72 25.82 25.72 25.72 0.9K
09:47 25.72 25.82 25.72 25.72 5.4K
09:48 25.68 25.68 25.63 25.64 1.1K
09:49 25.64 25.66 25.53 25.53 3.6K
09:50 25.61 25.63 25.56 25.60 3.0K
09:51 25.60 25.60 25.48 25.58 7.2K
09:52 25.58 25.58 25.51 25.51 1.7K
09:53 25.63 25.63 25.63 25.63 2.1K
09:54 25.63 25.65 25.57 25.65 2.8K
09:55 25.65 25.65 25.54 25.55 1.6K
09:56 25.58 25.59 25.58 25.59 2.0K
09:57 25.57 25.62 25.57 25.60 3.2K
09:58 25.60 25.62 25.58 25.58 4.2K
09:59 25.58 25.58 25.58 25.58 1.1K
10:00 25.58 25.61 25.58 25.60 12.6K
10:01 25.72 25.72 25.72 25.72 2.6K
10:02 25.72 25.72 25.72 25.72 0.5K
10:03 25.85 26.02 25.85 26.02 8.0K
10:04 25.93 26.00 25.93 26.00 10.4K
10:05 26.03 26.05 26.02 26.02 6.3K
10:06 26.02 26.10 26.02 26.10 1.7K
10:07 26.07 26.12 26.07 26.11 35.0K
10:08 26.13 26.14 26.07 26.07 5.3K
10:09 26.07 26.09 26.06 26.09 5.1K
10:10 26.09 26.09 26.09 26.09 0.7K
10:11 26.14 26.18 26.14 26.16 7.1K
10:12 26.16 26.23 26.16 26.23 6.1K
10:13 26.23 26.23 26.21 26.23 3.8K
10:14 26.23 26.26 26.22 26.26 3.8K
10:15 26.26 26.30 26.26 26.28 2.7K
10:16 26.28 26.33 26.28 26.32 5.2K
10:17 26.35 26.35 26.34 26.34 5.3K
10:18 26.36 26.38 26.36 26.38 6.4K
10:19 26.40 26.40 26.40 26.40 6.5K
10:20 26.40 26.40 26.40 26.40 0.4K
10:21 26.39 26.39 26.39 26.39 2.5K
10:22 26.39 26.39 26.39 26.39 2.1K
10:23 26.34 26.35 26.34 26.35 6.5K
10:24 26.34 26.37 26.34 26.35 5.2K
10:25 26.35 26.35 26.35 26.35 4.1K
10:26 26.35 26.36 26.35 26.36 4.1K
10:27 26.35 26.36 26.35 26.36 2.6K
10:28 26.36 26.36 26.36 26.36 6.8K
10:29 26.37 26.37 26.36 26.36 3.3K
10:30 26.35 26.38 26.35 26.36 16.4K
10:31 26.38 26.46 26.38 26.46 6.3K
10:32 26.43 26.43 26.38 26.38 6.1K
10:33 26.38 26.47 26.38 26.47 2.1K
10:34 26.40 26.43 26.40 26.42 3.5K
10:35 26.42 26.45 26.41 26.45 4.4K
10:36 26.44 26.45 26.43 26.45 2.4K
10:37 26.45 26.51 26.45 26.51 2.0K
10:38 26.51 26.51 26.48 26.51 2.8K
10:39 26.48 26.53 26.48 26.50 8.0K
10:40 26.51 26.51 26.46 26.51 2.5K
10:41 26.51 26.52 26.51 26.52 3.8K
10:42 26.52 26.52 26.52 26.52 4.4K
10:43 26.50 26.53 26.50 26.53 3.9K
10:44 26.53 26.54 26.53 26.54 3.3K
10:45 26.56 26.57 26.56 26.57 24.2K
10:46 26.53 26.53 26.50 26.50 6.2K
10:47 26.53 26.63 26.53 26.63 19.5K
10:48 26.63 26.63 26.53 26.53 21.6K
10:49 26.52 26.57 26.52 26.57 3.2K
10:50 26.57 26.57 26.56 26.56 1.3K
10:51 26.56 26.60 26.56 26.60 26.2K
10:52 26.65 26.65 26.64 26.64 14.2K
10:53 26.65 26.69 26.65 26.69 4.5K
10:54 26.69 26.70 26.66 26.66 14.1K
10:55 26.67 26.67 26.67 26.67 1.4K
10:56 26.67 26.68 26.67 26.67 1.9K
10:57 26.67 26.67 26.47 26.47 8.3K
10:58 26.49 26.49 26.47 26.47 1.2K
10:59 26.48 26.48 26.40 26.40 3.4K
11:00 26.42 26.42 26.40 26.40 3.2K
11:01 26.40 26.40 26.34 26.34 1.4K
11:02 26.34 26.39 26.34 26.39 4.8K
11:03 26.45 26.49 26.45 26.49 2.6K
11:04 26.49 26.49 26.49 26.49 0.4K
11:05 26.45 26.47 26.45 26.47 9.4K
11:06 26.47 26.47 26.45 26.46 5.8K
11:07 26.46 26.46 26.45 26.46 1.4K
11:08 26.43 26.46 26.42 26.46 14.2K
11:09 26.46 26.50 26.46 26.50 1.5K
11:10 26.50 26.50 26.50 26.50 0.7K
11:11 26.50 26.51 26.48 26.48 4.3K
11:12 26.46 26.46 26.46 26.46 1.1K
11:13 26.46 26.49 26.46 26.49 7.4K
11:14 26.49 26.49 26.49 26.49 0.4K
11:15 26.49 26.50 26.47 26.47 0.5K
11:16 26.47 26.51 26.47 26.49 2.6K
11:17 26.49 26.51 26.49 26.51 1.1K
11:18 26.51 26.53 26.51 26.53 1.3K
11:19 26.53 26.53 26.52 26.52 1.2K
11:20 26.50 26.53 26.50 26.53 2.1K
11:21 26.53 26.53 26.48 26.48 2.2K
11:22 26.49 26.51 26.49 26.51 2.1K
11:23 26.52 26.56 26.52 26.56 1.9K
11:24 26.56 26.56 26.56 26.56 0.1K
11:25 26.57 26.57 26.55 26.55 0.7K
11:26 26.55 26.55 26.54 26.54 3.5K
11:27 26.54 26.57 26.54 26.57 1.9K
11:28 26.57 26.57 26.56 26.56 2.2K
11:29 26.55 26.55 26.53 26.53 1.3K
11:30 26.53 26.55 26.52 26.55 4.2K
11:31 26.55 26.57 26.55 26.57 0.9K
11:32 26.57 26.58 26.55 26.56 8.8K
11:33 26.56 26.56 26.49 26.52 4.4K
11:34 26.54 26.54 26.50 26.50 1.1K
11:35 26.50 26.52 26.50 26.51 0.5K
11:36 26.51 26.52 26.51 26.52 0.9K
11:37 26.50 26.56 26.50 26.56 2.4K
11:38 26.56 26.58 26.56 26.58 2.2K
11:39 26.61 26.61 26.61 26.61 1.6K
11:40 26.61 26.64 26.61 26.64 3.4K
11:41 26.67 26.68 26.67 26.67 1.4K
11:42 26.67 26.67 26.67 26.67 1.9K
11:43 26.67 26.68 26.67 26.68 1.0K
11:44 26.68 26.70 26.67 26.70 5.5K
11:45 26.70 26.70 26.65 26.65 2.4K
11:46 26.64 26.64 26.59 26.59 3.1K
11:47 26.57 26.62 26.57 26.62 3.0K
11:48 26.63 26.63 26.61 26.61 1.2K
11:49 26.64 26.70 26.64 26.70 7.5K
11:50 26.70 26.70 26.64 26.64 2.8K
11:51 26.64 26.64 26.64 26.64 0.8K
11:52 26.68 26.69 26.67 26.69 2.4K
11:53 26.69 26.69 26.65 26.67 4.2K
11:54 26.67 26.67 26.65 26.65 1.5K
11:55 26.65 26.68 26.65 26.65 1.9K
11:56 26.65 26.68 26.65 26.68 3.4K
11:57 26.71 26.73 26.70 26.70 8.3K
11:58 26.73 26.76 26.73 26.74 4.4K
11:59 26.73 26.74 26.73 26.74 1.9K
12:00 26.74 26.75 26.74 26.75 3.1K
12:01 26.75 26.75 26.65 26.65 2.8K
12:02 26.67 26.69 26.67 26.68 1.7K
12:03 26.68 26.69 26.68 26.68 2.9K
12:04 26.68 26.68 26.68 26.68 0.4K
12:05 26.68 26.70 26.67 26.67 3.1K
12:06 26.68 26.68 26.68 26.68 0.5K
12:07 26.68 26.68 26.68 26.68 1.2K
12:08 26.68 26.69 26.68 26.68 1.6K
12:09 26.68 26.71 26.68 26.70 3.6K
12:10 26.70 26.70 26.69 26.69 1.3K
12:11 26.69 26.70 26.69 26.70 0.8K
12:12 26.70 26.70 26.68 26.68 2.0K
12:13 26.69 26.70 26.69 26.69 1.7K
12:14 26.71 26.73 26.71 26.73 1.5K
12:15 26.73 26.73 26.73 26.73 1.9K
12:16 26.73 26.74 26.73 26.73 2.4K
12:17 26.73 26.76 26.73 26.76 1.9K
12:18 26.76 26.77 26.76 26.77 1.4K
12:19 26.78 26.78 26.76 26.76 0.7K
12:20 26.76 26.78 26.74 26.74 6.5K
12:21 26.74 26.74 26.70 26.70 3.6K
12:22 26.68 26.68 26.68 26.68 3.4K
12:23 26.68 26.69 26.68 26.69 0.3K
12:24 26.68 26.68 26.65 26.66 3.2K
12:25 26.68 26.68 26.68 26.68 1.6K
12:26 26.68 26.68 26.68 26.68 3.8K
12:27 26.69 26.69 26.69 26.69 5.5K
12:28 26.59 26.59 26.52 26.52 2.2K
12:29 26.52 26.56 26.52 26.56 2.6K
12:30 26.56 26.56 26.56 26.56 0.6K
12:31 26.57 26.57 26.57 26.57 4.0K
12:32 26.57 26.58 26.57 26.57 5.8K
12:33 26.57 26.57 26.56 26.56 6.5K
12:34 26.51 26.51 26.50 26.50 7.9K
12:35 26.50 26.52 26.50 26.52 3.1K
12:36 26.53 26.53 26.53 26.53 0.3K
12:37 26.53 26.57 26.52 26.57 4.1K
12:38 26.57 26.57 26.57 26.57 0.6K
12:39 26.56 26.57 26.56 26.56 0.8K
12:40 26.57 26.57 26.57 26.57 4.5K
12:41 26.55 26.57 26.55 26.57 1.2K
12:42 26.57 26.57 26.56 26.56 1.4K
12:43 26.56 26.56 26.55 26.56 2.1K
12:44 26.56 26.57 26.56 26.57 4.4K
12:45 26.57 26.58 26.57 26.58 0.4K
12:46 26.58 26.58 26.57 26.57 0.5K
12:47 26.57 26.58 26.57 26.58 1.0K
12:48 26.58 26.58 26.57 26.57 0.2K
12:49 26.57 26.59 26.54 26.55 5.3K
12:50 26.55 26.57 26.55 26.56 0.7K
12:51 26.56 26.57 26.55 26.55 1.6K
12:52 26.53 26.55 26.53 26.55 3.6K
12:53 26.56 26.56 26.56 26.56 0.7K
12:54 26.56 26.56 26.55 26.55 2.6K
12:55 26.55 26.55 26.54 26.54 0.3K
12:56 26.53 26.55 26.53 26.55 1.0K
12:57 26.55 26.55 26.53 26.53 2.0K
12:58 26.53 26.54 26.52 26.54 0.8K
12:59 26.54 26.54 26.52 26.53 1.9K
13:00 26.53 26.53 26.51 26.51 1.2K
13:01 26.51 26.53 26.51 26.52 2.9K
13:02 26.52 26.53 26.52 26.53 3.1K
13:03 26.53 26.53 26.52 26.53 6.7K
13:04 26.55 26.55 26.55 26.55 1.2K
13:05 26.54 26.54 26.52 26.52 2.2K
13:06 26.52 26.52 26.51 26.51 1.1K
13:07 26.51 26.51 26.47 26.47 8.4K
13:08 26.47 26.49 26.47 26.49 2.6K
13:09 26.53 26.53 26.51 26.51 4.3K
13:10 26.52 26.52 26.51 26.51 1.7K
13:11 26.51 26.51 26.48 26.49 1.7K
13:12 26.48 26.48 26.48 26.48 5.6K
13:13 26.51 26.51 26.50 26.50 0.5K
13:14 26.50 26.50 26.49 26.49 1.3K
13:15 26.50 26.50 26.50 26.50 1.3K
13:16 26.50 26.50 26.47 26.47 10.5K
13:17 26.47 26.47 26.44 26.44 2.3K
13:18 26.40 26.42 26.40 26.41 6.8K
13:19 26.41 26.45 26.41 26.45 2.1K
13:20 26.47 26.47 26.47 26.47 2.0K
13:21 26.48 26.48 26.45 26.46 1.9K
13:22 26.47 26.47 26.45 26.45 3.4K
13:23 26.43 26.43 26.42 26.42 2.8K
13:24 26.42 26.42 26.42 26.42 0.5K
13:25 26.42 26.45 26.42 26.45 2.9K
13:26 26.45 26.45 26.44 26.44 2.7K
13:27 26.45 26.45 26.44 26.44 7.1K
13:28 26.44 26.45 26.44 26.45 1.6K
13:29 26.44 26.44 26.42 26.44 1.2K
13:30 26.42 26.43 26.42 26.42 7.6K
13:31 26.41 26.42 26.40 26.40 1.8K
13:32 26.41 26.42 26.41 26.42 3.4K
13:33 26.43 26.43 26.42 26.42 2.8K
13:34 26.42 26.43 26.42 26.43 1.8K
13:35 26.43 26.44 26.43 26.43 0.9K
13:36 26.42 26.44 26.42 26.44 2.4K
13:37 26.44 26.50 26.43 26.50 7.6K
13:38 26.50 26.51 26.49 26.49 9.9K
13:39 26.55 26.56 26.55 26.56 1.5K
13:40 26.56 26.56 26.54 26.54 2.4K
13:41 26.54 26.56 26.54 26.55 5.8K
13:42 26.56 26.59 26.56 26.59 18.5K
13:43 26.60 26.60 26.57 26.57 0.8K
13:44 26.60 26.61 26.60 26.61 1.9K
13:45 26.61 26.66 26.61 26.62 34.4K
13:46 26.60 26.62 26.60 26.62 4.1K
13:47 26.65 26.66 26.65 26.66 1.5K
13:48 26.66 26.66 26.66 26.66 0.9K
13:49 26.68 26.68 26.67 26.68 0.8K
13:50 26.68 26.68 26.68 26.68 1.9K
13:51 26.67 26.68 26.67 26.68 2.7K
13:52 26.69 26.69 26.69 26.69 1.2K
13:53 26.67 26.67 26.67 26.67 7.4K
13:54 26.68 26.73 26.68 26.73 11.3K
13:55 26.73 26.74 26.71 26.74 1.7K
13:56 26.74 26.75 26.73 26.73 2.2K
13:57 26.72 26.72 26.70 26.70 3.5K
13:58 26.72 26.72 26.72 26.72 2.2K
13:59 26.72 26.72 26.67 26.67 4.6K
14:00 26.68 26.68 26.63 26.63 2.6K
14:01 26.63 26.66 26.63 26.66 2.1K
14:02 26.64 26.67 26.64 26.67 1.0K
14:03 26.69 26.70 26.66 26.66 5.3K
14:04 26.66 26.73 26.66 26.73 4.7K
14:05 26.73 26.73 26.70 26.70 1.9K
14:06 26.71 26.72 26.70 26.72 2.2K
14:07 26.71 26.73 26.71 26.73 2.9K
14:08 26.71 26.71 26.70 26.70 4.3K
14:09 26.69 26.69 26.69 26.69 1.8K
14:10 26.69 26.70 26.69 26.69 4.1K
14:11 26.68 26.68 26.67 26.67 1.4K
14:12 26.69 26.72 26.68 26.72 4.6K
14:13 26.70 26.72 26.70 26.72 0.8K
14:14 26.71 26.71 26.69 26.69 3.2K
14:15 26.69 26.74 26.69 26.74 3.5K
14:16 26.70 26.70 26.70 26.70 1.5K
14:17 26.70 26.71 26.69 26.71 5.3K
14:18 26.68 26.68 26.65 26.65 5.2K
14:19 26.65 26.65 26.63 26.65 0.6K
14:20 26.63 26.65 26.63 26.65 0.8K
14:21 26.65 26.66 26.64 26.66 5.9K
14:22 26.66 26.66 26.63 26.63 4.4K
14:23 26.61 26.65 26.60 26.63 5.4K
14:24 26.63 26.63 26.63 26.63 1.7K
14:25 26.63 26.66 26.62 26.66 4.9K
14:26 26.66 26.68 26.66 26.68 0.7K
14:27 26.69 26.70 26.69 26.70 3.4K
14:28 26.69 26.69 26.68 26.68 1.6K
14:29 26.70 26.70 26.68 26.70 6.4K
14:30 26.67 26.69 26.67 26.67 0.8K
14:31 26.67 26.72 26.67 26.72 4.6K
14:32 26.72 26.72 26.68 26.69 3.8K
14:33 26.67 26.70 26.67 26.70 2.8K
14:34 26.70 26.70 26.70 26.70 2.0K
14:35 26.71 26.72 26.69 26.72 5.7K
14:36 26.72 26.72 26.64 26.65 23.8K
14:37 26.65 26.65 26.57 26.58 6.1K
14:38 26.58 26.61 26.58 26.61 15.7K
14:39 26.61 26.63 26.59 26.63 53.6K
14:40 26.63 26.63 26.63 26.63 1.1K
14:41 26.63 26.64 26.58 26.64 6.6K
14:42 26.64 26.64 26.55 26.56 3.3K
14:43 26.56 26.59 26.54 26.59 2.6K
14:44 26.57 26.62 26.57 26.62 4.0K
14:45 26.60 26.60 26.58 26.58 1.7K
14:46 26.60 26.62 26.58 26.62 4.8K
14:47 26.62 26.64 26.60 26.60 0.9K
14:48 26.62 26.62 26.60 26.60 2.3K
14:49 26.62 26.62 26.60 26.60 5.3K
14:50 26.60 26.60 26.59 26.59 2.0K
14:51 26.59 26.59 26.59 26.59 1.3K
14:52 26.59 26.59 26.57 26.57 5.0K
14:53 26.57 26.57 26.53 26.53 7.6K
14:54 26.54 26.54 26.50 26.52 6.5K
14:55 26.52 26.54 26.52 26.54 3.2K
14:56 26.61 26.62 26.54 26.54 7.1K
14:57 26.56 26.57 26.55 26.56 1.7K
14:58 26.56 26.57 26.56 26.57 1.4K
14:59 26.57 26.58 26.57 26.57 1.4K
15:00 26.57 26.57 26.55 26.55 2.2K
15:01 26.59 26.59 26.56 26.58 7.1K
15:02 26.58 26.58 26.58 26.58 1.0K
15:03 26.58 26.59 26.56 26.56 1.7K
15:04 26.59 26.59 26.55 26.55 6.3K
15:05 26.55 26.59 26.55 26.59 4.0K
15:06 26.59 26.60 26.59 26.60 1.2K
15:07 26.62 26.62 26.59 26.59 4.4K
15:08 26.58 26.58 26.57 26.57 1.6K
15:09 26.58 26.58 26.56 26.56 3.4K
15:10 26.56 26.57 26.54 26.57 2.4K
15:11 26.54 26.58 26.54 26.58 6.5K
15:12 26.57 26.59 26.57 26.58 2.4K
15:13 26.58 26.60 26.58 26.60 3.3K
15:14 26.60 26.64 26.60 26.63 7.9K
15:15 26.61 26.64 26.61 26.64 2.9K
15:16 26.61 26.63 26.61 26.63 9.8K
15:17 26.66 26.66 26.61 26.61 11.4K
15:18 26.58 26.58 26.58 26.58 1.4K
15:19 26.58 26.60 26.52 26.52 4.4K
15:20 26.56 26.56 26.48 26.48 8.6K
15:21 26.43 26.45 26.42 26.42 20.8K
15:22 26.46 26.52 26.46 26.49 81.6K
15:23 26.49 26.52 26.49 26.52 4.3K
15:24 26.52 26.52 26.49 26.51 5.7K
15:25 26.51 26.54 26.51 26.54 3.9K
15:26 26.50 26.51 26.47 26.51 6.3K
15:27 26.51 26.51 26.48 26.48 6.0K
15:28 26.53 26.54 26.53 26.54 14.7K
15:29 26.53 26.53 26.49 26.49 4.5K
15:30 26.50 26.51 26.47 26.47 4.0K
15:31 26.46 26.47 26.46 26.47 4.3K
15:32 26.49 26.49 26.42 26.42 10.5K
15:33 26.42 26.42 26.40 26.41 6.3K
15:34 26.40 26.41 26.36 26.36 10.2K
15:35 26.38 26.38 26.36 26.36 6.6K
15:36 26.37 26.45 26.37 26.45 15.4K
15:37 26.46 26.53 26.46 26.53 16.6K
15:38 26.55 26.58 26.55 26.57 10.9K
15:39 26.58 26.61 26.57 26.61 18.7K
15:40 26.60 26.60 26.59 26.60 8.0K
15:41 26.58 26.63 26.58 26.63 13.8K
15:42 26.63 26.63 26.62 26.63 11.9K
15:43 26.63 26.63 26.62 26.62 21.5K
15:44 26.62 26.62 26.61 26.61 2.5K
15:45 26.63 26.63 26.59 26.59 17.6K
15:46 26.60 26.61 26.60 26.60 7.9K
15:47 26.60 26.65 26.60 26.65 22.5K
15:48 26.65 26.68 26.65 26.65 34.5K
15:49 26.64 26.64 26.62 26.63 6.5K
15:50 26.67 26.70 26.67 26.68 42.7K
15:51 26.69 26.69 26.53 26.54 38.7K
15:52 26.56 26.58 26.56 26.58 33.0K
15:53 26.57 26.60 26.57 26.59 41.4K
15:54 26.64 26.67 26.64 26.64 38.3K
15:55 26.63 26.63 26.61 26.61 25.5K
15:56 26.61 26.62 26.58 26.58 22.8K
15:57 26.61 26.63 26.61 26.63 53.6K
15:58 26.63 26.64 26.62 26.63 27.9K
15:59 26.63 26.69 26.63 26.69 65.2K
16:00 26.72 26.75 26.61 26.66 6,191.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available