Clear Secure

YOU
🏛️ usa →
30.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 24.61 24.61 24.39 24.48 29.0K
09:32 24.32 24.56 24.32 24.56 1.8K
09:33 24.56 24.56 24.56 24.56 0.0K
09:34 24.47 24.47 24.47 24.47 0.1K
09:35 24.47 24.47 24.47 24.47 0.2K
09:36 24.47 24.47 24.47 24.47 0.2K
09:37 24.34 24.34 24.33 24.33 1.1K
09:38 24.27 24.30 24.27 24.30 7.5K
09:39 24.30 24.30 24.30 24.30 0.7K
09:40 24.30 24.30 24.30 24.30 0.1K
09:41 24.30 24.30 24.30 24.30 0.2K
09:42 24.30 24.31 24.30 24.31 0.5K
09:43 24.31 24.40 24.31 24.40 1.0K
09:44 24.43 24.43 24.43 24.43 0.9K
09:45 24.43 24.43 24.43 24.43 0.1K
09:46 24.43 24.43 24.43 24.43 0.2K
09:47 24.46 24.46 24.42 24.42 1.5K
09:48 24.41 24.41 24.36 24.36 3.3K
09:49 24.36 24.36 24.32 24.32 0.9K
09:50 24.32 24.32 24.29 24.29 0.7K
09:51 24.29 24.30 24.29 24.30 0.7K
09:52 24.30 24.33 24.25 24.25 10.7K
09:53 24.23 24.23 24.18 24.18 10.7K
09:54 24.18 24.18 24.08 24.15 11.6K
09:55 24.15 24.15 24.15 24.15 2.4K
09:56 24.15 24.15 24.11 24.13 6.4K
09:57 24.15 24.15 24.00 24.00 43.4K
09:58 24.00 24.12 24.00 24.12 20.7K
09:59 24.12 24.18 24.12 24.18 2.5K
10:00 24.18 24.18 24.14 24.14 0.6K
10:01 24.11 24.12 24.11 24.12 3.4K
10:02 24.12 24.12 24.10 24.10 5.3K
10:03 24.10 24.12 24.10 24.12 0.7K
10:04 24.12 24.12 24.12 24.12 0.7K
10:05 24.12 24.12 24.12 24.12 0.4K
10:06 24.12 24.12 24.09 24.12 1.3K
10:07 24.09 24.12 24.09 24.11 3.0K
10:08 24.11 24.13 24.11 24.13 6.1K
10:09 24.12 24.13 24.10 24.11 5.8K
10:10 24.11 24.14 24.11 24.11 1.7K
10:11 24.14 24.14 24.11 24.12 4.9K
10:12 24.12 24.18 24.12 24.12 4.4K
10:13 24.14 24.18 24.14 24.16 2.5K
10:14 24.14 24.17 24.14 24.17 2.6K
10:15 24.17 24.22 24.17 24.22 3.3K
10:16 24.22 24.22 24.15 24.15 2.8K
10:17 24.15 24.15 24.15 24.15 0.3K
10:18 24.15 24.21 24.15 24.21 0.6K
10:19 24.21 24.21 24.16 24.16 0.7K
10:20 24.16 24.19 24.16 24.19 0.4K
10:21 24.19 24.19 24.15 24.15 2.3K
10:22 24.17 24.17 24.14 24.14 2.6K
10:23 24.14 24.14 24.11 24.12 2.8K
10:24 24.12 24.12 24.11 24.11 13.5K
10:25 24.15 24.18 24.14 24.18 11.4K
10:26 24.18 24.18 24.16 24.16 2.0K
10:27 24.16 24.16 24.16 24.16 0.8K
10:28 24.16 24.17 24.16 24.17 0.7K
10:29 24.17 24.17 24.17 24.17 1.4K
10:30 24.17 24.17 24.17 24.17 0.9K
10:31 24.15 24.17 24.15 24.17 1.0K
10:32 24.17 24.17 24.16 24.16 0.9K
10:33 24.16 24.16 24.16 24.16 0.3K
10:34 24.19 24.23 24.19 24.23 5.1K
10:35 24.23 24.27 24.23 24.27 1.3K
10:36 24.22 24.22 24.21 24.21 4.0K
10:37 24.21 24.23 24.21 24.23 1.5K
10:38 24.23 24.24 24.23 24.23 0.7K
10:39 24.23 24.23 24.23 24.23 0.4K
10:40 24.23 24.23 24.22 24.23 2.3K
10:41 24.21 24.23 24.21 24.23 5.0K
10:42 24.22 24.29 24.22 24.26 23.6K
10:43 24.25 24.29 24.25 24.29 9.3K
10:44 24.29 24.29 24.22 24.22 2.9K
10:45 24.22 24.23 24.18 24.18 3.9K
10:46 24.18 24.21 24.18 24.21 0.9K
10:47 24.22 24.22 24.19 24.22 2.5K
10:48 24.22 24.28 24.22 24.26 22.6K
10:49 24.22 24.27 24.22 24.27 15.3K
10:50 24.27 24.29 24.27 24.27 1.4K
10:51 24.27 24.27 24.22 24.24 35.7K
10:52 24.24 24.24 24.24 24.24 0.3K
10:53 24.26 24.26 24.26 24.26 0.5K
10:54 24.23 24.25 24.22 24.22 5.0K
10:55 24.25 24.25 24.22 24.22 1.2K
10:56 24.22 24.22 24.20 24.20 3.3K
10:57 24.20 24.21 24.18 24.19 2.3K
10:58 24.19 24.20 24.19 24.19 5.1K
10:59 24.19 24.19 24.13 24.13 11.3K
11:00 24.13 24.13 24.07 24.08 11.0K
11:01 24.09 24.09 24.05 24.05 3.0K
11:02 24.05 24.05 24.03 24.03 5.4K
11:03 24.03 24.04 24.03 24.03 7.3K
11:04 24.03 24.06 24.03 24.05 5.0K
11:05 24.05 24.08 24.05 24.08 8.9K
11:06 24.09 24.09 24.04 24.04 7.0K
11:07 24.04 24.04 24.00 24.02 15.9K
11:08 24.02 24.05 24.02 24.05 60.8K
11:09 24.07 24.07 24.02 24.02 3.5K
11:10 24.03 24.03 24.02 24.02 11.7K
11:11 24.01 24.02 24.00 24.01 43.9K
11:12 24.03 24.06 24.03 24.06 6.5K
11:13 24.08 24.10 24.06 24.06 6.9K
11:14 24.06 24.09 24.06 24.09 2.6K
11:15 24.09 24.11 24.09 24.11 16.4K
11:16 24.13 24.13 24.12 24.13 20.2K
11:17 24.13 24.13 24.13 24.13 0.1K
11:18 24.10 24.10 24.04 24.04 3.5K
11:19 24.03 24.05 24.01 24.05 5.0K
11:20 24.07 24.07 24.06 24.06 3.2K
11:21 24.06 24.06 24.05 24.05 1.6K
11:22 24.04 24.04 24.01 24.01 10.0K
11:23 24.01 24.01 23.96 23.96 23.8K
11:24 23.99 24.03 23.99 24.03 6.5K
11:25 24.06 24.06 24.00 24.01 6.4K
11:26 24.00 24.00 23.93 23.94 8.2K
11:27 23.94 24.03 23.94 24.03 5.3K
11:28 24.04 24.07 24.04 24.07 2.7K
11:29 24.11 24.11 24.08 24.08 2.0K
11:30 24.07 24.08 24.07 24.08 2.6K
11:31 24.08 24.10 24.08 24.10 3.0K
11:32 24.10 24.10 24.09 24.10 3.2K
11:33 24.11 24.11 24.11 24.11 0.5K
11:34 24.11 24.11 24.10 24.10 0.7K
11:35 24.11 24.11 24.08 24.08 7.9K
11:36 24.08 24.08 24.08 24.08 1.2K
11:37 24.07 24.07 24.03 24.04 4.5K
11:38 24.04 24.04 24.02 24.02 3.7K
11:39 24.02 24.02 24.02 24.02 3.8K
11:40 24.03 24.03 24.03 24.03 0.7K
11:41 24.03 24.03 24.01 24.01 2.6K
11:42 24.00 24.00 24.00 24.00 0.9K
11:43 24.00 24.02 24.00 24.02 10.3K
11:44 24.03 24.03 24.02 24.02 0.6K
11:45 24.00 24.00 23.99 23.99 5.5K
11:46 24.00 24.02 24.00 24.02 4.8K
11:47 24.02 24.02 24.01 24.01 1.4K
11:48 24.00 24.02 24.00 24.02 3.9K
11:49 24.02 24.02 24.01 24.02 3.3K
11:50 24.02 24.02 24.01 24.02 1.2K
11:51 24.02 24.02 23.94 23.94 5.0K
11:52 23.94 23.94 23.92 23.92 4.5K
11:53 23.92 23.92 23.91 23.91 7.9K
11:54 23.91 23.97 23.89 23.97 14.3K
11:55 23.96 23.96 23.96 23.96 1.8K
11:56 23.97 24.01 23.97 24.01 2.8K
11:57 23.99 23.99 23.97 23.97 9.5K
11:58 23.97 23.97 23.97 23.97 0.1K
11:59 23.97 23.97 23.89 23.89 23.5K
12:00 23.91 23.95 23.91 23.95 6.1K
12:01 23.94 23.94 23.91 23.91 6.9K
12:02 23.91 23.92 23.91 23.91 4.7K
12:03 23.93 23.95 23.93 23.95 7.0K
12:04 23.95 23.97 23.95 23.97 4.2K
12:05 23.97 23.97 23.92 23.92 7.9K
12:06 23.92 23.93 23.92 23.92 2.8K
12:07 23.92 23.94 23.92 23.94 7.3K
12:08 23.94 23.94 23.94 23.94 1.0K
12:09 23.91 23.91 23.84 23.85 25.9K
12:10 23.85 23.85 23.81 23.81 4.6K
12:11 23.81 23.82 23.80 23.80 1.3K
12:12 23.80 23.80 23.79 23.79 7.1K
12:13 23.80 23.80 23.80 23.80 4.1K
12:14 23.80 23.80 23.80 23.80 0.9K
12:15 23.80 23.83 23.80 23.82 13.1K
12:16 23.82 23.83 23.79 23.79 5.0K
12:17 23.79 23.79 23.79 23.79 5.4K
12:18 23.77 23.77 23.77 23.77 10.5K
12:19 23.77 23.78 23.77 23.77 4.6K
12:20 23.78 23.79 23.78 23.79 7.2K
12:21 23.83 23.84 23.83 23.84 6.2K
12:22 23.85 23.85 23.84 23.84 8.1K
12:23 23.86 23.86 23.79 23.80 19.9K
12:24 23.82 23.82 23.81 23.81 1.3K
12:25 23.81 23.81 23.80 23.81 5.1K
12:26 23.81 23.81 23.80 23.80 0.8K
12:27 23.82 23.82 23.80 23.82 7.3K
12:28 23.82 23.82 23.82 23.82 0.1K
12:29 23.80 23.80 23.80 23.80 3.5K
12:30 23.80 23.84 23.79 23.84 11.8K
12:31 23.83 23.84 23.83 23.84 2.8K
12:32 23.84 23.84 23.75 23.75 15.9K
12:33 23.74 23.79 23.74 23.79 9.4K
12:34 23.78 23.80 23.76 23.76 5.6K
12:35 23.75 23.78 23.75 23.78 3.5K
12:36 23.78 23.78 23.73 23.73 15.7K
12:37 23.73 23.74 23.73 23.74 5.5K
12:38 23.74 23.74 23.70 23.71 4.0K
12:39 23.71 23.72 23.70 23.70 3.7K
12:40 23.70 23.70 23.69 23.70 4.4K
12:41 23.67 23.67 23.67 23.67 4.8K
12:42 23.67 23.73 23.67 23.73 4.6K
12:43 23.73 23.73 23.73 23.73 0.4K
12:44 23.71 23.73 23.71 23.73 4.0K
12:45 23.73 23.73 23.73 23.73 5.1K
12:46 23.73 23.73 23.72 23.72 1.7K
12:47 23.72 23.73 23.72 23.73 1.5K
12:48 23.73 23.73 23.69 23.69 4.6K
12:49 23.68 23.74 23.68 23.74 6.4K
12:50 23.74 23.74 23.74 23.74 0.7K
12:51 23.74 23.76 23.74 23.76 2.2K
12:52 23.74 23.75 23.74 23.75 0.7K
12:53 23.75 23.76 23.75 23.76 0.7K
12:54 23.74 23.75 23.74 23.75 3.8K
12:55 23.79 23.79 23.74 23.74 10.1K
12:56 23.74 23.75 23.74 23.75 0.8K
12:57 23.75 23.75 23.75 23.75 0.9K
12:58 23.76 23.76 23.75 23.75 7.3K
12:59 23.72 23.72 23.71 23.71 5.8K
13:00 23.71 23.73 23.71 23.73 1.0K
13:01 23.73 23.73 23.73 23.73 1.4K
13:02 23.73 23.73 23.71 23.71 5.4K
13:03 23.71 23.71 23.69 23.71 1.8K
13:04 23.71 23.71 23.70 23.70 0.8K
13:05 23.71 23.72 23.71 23.72 6.6K
13:06 23.72 23.73 23.72 23.73 4.8K
13:07 23.72 23.72 23.70 23.71 3.7K
13:08 23.71 23.73 23.71 23.73 3.9K
13:09 23.73 23.73 23.73 23.73 0.3K
13:10 23.73 23.73 23.73 23.73 1.6K
13:11 23.73 23.73 23.73 23.73 2.0K
13:12 23.72 23.73 23.72 23.73 8.3K
13:13 23.71 23.71 23.71 23.71 6.5K
13:14 23.71 23.71 23.70 23.70 7.7K
13:15 23.70 23.70 23.67 23.68 2.6K
13:16 23.68 23.70 23.68 23.70 10.5K
13:17 23.70 23.70 23.69 23.70 0.6K
13:18 23.75 23.75 23.75 23.75 4.1K
13:19 23.75 23.75 23.73 23.73 1.7K
13:20 23.73 23.74 23.73 23.74 4.9K
13:21 23.72 23.72 23.70 23.70 10.7K
13:22 23.66 23.67 23.66 23.67 9.9K
13:23 23.68 23.68 23.65 23.65 4.6K
13:24 23.64 23.64 23.62 23.62 4.6K
13:25 23.62 23.64 23.62 23.64 4.0K
13:26 23.65 23.65 23.65 23.65 3.5K
13:27 23.65 23.67 23.65 23.67 4.2K
13:28 23.67 23.67 23.63 23.64 5.2K
13:29 23.60 23.61 23.60 23.61 32.5K
13:30 23.63 23.63 23.62 23.62 3.8K
13:31 23.63 23.63 23.60 23.60 4.0K
13:32 23.61 23.62 23.61 23.62 6.7K
13:33 23.62 23.64 23.62 23.64 6.7K
13:34 23.64 23.64 23.63 23.63 1.8K
13:35 23.63 23.65 23.63 23.63 3.5K
13:36 23.63 23.65 23.63 23.65 3.0K
13:37 23.66 23.66 23.63 23.63 5.0K
13:38 23.61 23.62 23.61 23.61 3.5K
13:39 23.61 23.64 23.61 23.64 4.4K
13:40 23.64 23.64 23.63 23.64 3.4K
13:41 23.64 23.64 23.60 23.60 4.8K
13:42 23.60 23.60 23.60 23.60 1.5K
13:43 23.60 23.60 23.59 23.59 3.0K
13:44 23.60 23.60 23.58 23.58 3.9K
13:45 23.58 23.59 23.58 23.59 6.4K
13:46 23.60 23.65 23.59 23.65 8.2K
13:47 23.65 23.66 23.63 23.66 77.2K
13:48 23.66 23.69 23.66 23.69 2.9K
13:49 23.69 23.70 23.69 23.69 3.8K
13:50 23.69 23.70 23.68 23.70 0.8K
13:51 23.70 23.70 23.66 23.66 10.6K
13:52 23.66 23.67 23.66 23.66 4.6K
13:53 23.66 23.66 23.65 23.65 1.1K
13:54 23.65 23.67 23.65 23.67 7.5K
13:55 23.67 23.67 23.66 23.66 2.9K
13:56 23.66 23.66 23.65 23.65 1.0K
13:57 23.65 23.68 23.65 23.68 3.8K
13:58 23.68 23.68 23.68 23.68 1.5K
13:59 23.68 23.72 23.68 23.72 6.4K
14:00 23.72 23.73 23.72 23.73 1.5K
14:01 23.74 23.77 23.74 23.76 6.8K
14:02 23.75 23.75 23.74 23.75 3.2K
14:03 23.75 23.79 23.73 23.79 3.9K
14:04 23.79 23.79 23.79 23.79 2.3K
14:05 23.84 23.84 23.78 23.78 23.4K
14:06 23.82 23.82 23.78 23.78 5.3K
14:07 23.77 23.79 23.77 23.77 2.0K
14:08 23.77 23.78 23.77 23.77 3.8K
14:09 23.75 23.80 23.75 23.80 21.4K
14:10 23.80 23.82 23.80 23.82 5.1K
14:11 23.81 23.81 23.81 23.81 3.1K
14:12 23.81 23.81 23.79 23.79 5.3K
14:13 23.79 23.79 23.76 23.76 2.3K
14:14 23.76 23.76 23.76 23.76 2.5K
14:15 23.76 23.76 23.76 23.76 2.6K
14:16 23.76 23.76 23.75 23.75 3.2K
14:17 23.75 23.75 23.74 23.74 1.7K
14:18 23.74 23.76 23.73 23.76 5.0K
14:19 23.76 23.77 23.76 23.77 0.8K
14:20 23.77 23.80 23.77 23.80 10.5K
14:21 23.80 23.82 23.80 23.82 2.8K
14:22 23.82 23.86 23.82 23.86 2.4K
14:23 23.83 23.84 23.82 23.84 5.4K
14:24 23.82 23.83 23.81 23.81 4.3K
14:25 23.81 23.86 23.80 23.85 27.2K
14:26 23.85 23.85 23.84 23.84 4.5K
14:27 23.84 23.85 23.83 23.83 1.0K
14:28 23.83 23.85 23.81 23.81 5.8K
14:29 23.80 23.80 23.80 23.80 13.2K
14:30 23.80 23.86 23.80 23.84 2.8K
14:31 23.84 23.87 23.84 23.87 4.0K
14:32 23.87 23.87 23.81 23.81 11.5K
14:33 23.80 23.82 23.80 23.80 3.4K
14:34 23.80 23.81 23.80 23.81 1.7K
14:35 23.81 23.85 23.81 23.85 3.1K
14:36 23.84 23.84 23.83 23.84 4.7K
14:37 23.83 23.84 23.83 23.83 1.1K
14:38 23.83 23.83 23.83 23.83 4.1K
14:39 23.84 23.84 23.83 23.84 9.3K
14:40 23.85 23.85 23.82 23.82 5.5K
14:41 23.82 23.82 23.81 23.82 2.4K
14:42 23.82 23.82 23.82 23.82 4.4K
14:43 23.82 23.84 23.82 23.82 18.4K
14:44 23.82 23.82 23.81 23.81 0.8K
14:45 23.81 23.85 23.81 23.85 19.1K
14:46 23.84 23.87 23.84 23.87 49.5K
14:47 23.87 23.87 23.85 23.85 6.4K
14:48 23.86 23.88 23.86 23.88 5.2K
14:49 23.88 23.88 23.88 23.88 3.3K
14:50 23.88 23.88 23.87 23.87 2.9K
14:51 23.87 23.89 23.84 23.84 9.7K
14:52 23.86 23.86 23.85 23.85 2.8K
14:53 23.86 23.86 23.85 23.85 2.5K
14:54 23.85 23.85 23.83 23.84 2.3K
14:55 23.85 23.85 23.83 23.83 1.6K
14:56 23.83 23.84 23.83 23.84 4.0K
14:57 23.84 23.89 23.84 23.88 57.8K
14:58 23.90 23.90 23.87 23.87 5.8K
14:59 23.88 23.88 23.86 23.86 18.3K
15:00 23.87 23.87 23.85 23.85 6.4K
15:01 23.85 23.85 23.83 23.83 2.1K
15:02 23.86 23.86 23.85 23.85 3.7K
15:03 23.86 23.89 23.86 23.89 3.8K
15:04 23.89 23.89 23.88 23.89 1.0K
15:05 23.88 23.89 23.88 23.89 3.6K
15:06 23.88 23.88 23.87 23.88 6.3K
15:07 23.88 23.90 23.87 23.90 3.9K
15:08 23.89 23.94 23.89 23.94 6.0K
15:09 23.95 23.95 23.94 23.95 7.2K
15:10 23.95 23.95 23.94 23.94 9.9K
15:11 23.94 23.99 23.94 23.99 11.0K
15:12 23.98 23.98 23.94 23.94 9.5K
15:13 23.94 23.98 23.94 23.98 8.4K
15:14 23.99 23.99 23.98 23.99 1.2K
15:15 23.99 23.99 23.96 23.96 3.3K
15:16 23.96 23.99 23.96 23.99 4.9K
15:17 23.99 23.99 23.99 23.99 0.8K
15:18 23.99 23.99 23.98 23.99 5.4K
15:19 23.98 24.02 23.98 24.02 7.0K
15:20 24.01 24.05 24.01 24.03 10.1K
15:21 24.03 24.03 24.03 24.03 1.4K
15:22 24.03 24.04 24.02 24.02 7.0K
15:23 24.02 24.02 24.01 24.01 1.7K
15:24 24.01 24.04 24.01 24.04 6.5K
15:25 24.04 24.04 24.03 24.03 2.3K
15:26 24.03 24.03 24.01 24.03 5.2K
15:27 24.03 24.03 24.02 24.03 3.7K
15:28 24.02 24.02 24.01 24.01 2.5K
15:29 24.00 24.01 24.00 24.00 11.6K
15:30 24.01 24.01 24.00 24.01 6.4K
15:31 24.01 24.01 24.00 24.00 7.0K
15:32 24.00 24.01 23.99 24.00 10.0K
15:33 24.00 24.00 24.00 24.00 4.3K
15:34 24.00 24.00 23.99 24.00 1.9K
15:35 23.99 24.03 23.99 24.02 8.4K
15:36 23.99 23.99 23.97 23.97 10.0K
15:37 23.97 23.98 23.97 23.97 6.5K
15:38 23.97 24.00 23.97 24.00 4.3K
15:39 23.99 24.00 23.99 23.99 2.6K
15:40 23.99 23.99 23.99 23.99 2.9K
15:41 24.00 24.00 23.98 24.00 14.8K
15:42 24.00 24.04 24.00 24.04 9.7K
15:43 24.05 24.05 24.04 24.04 11.2K
15:44 24.04 24.06 24.03 24.06 6.5K
15:45 24.06 24.10 24.06 24.08 11.4K
15:46 24.08 24.09 24.08 24.09 5.1K
15:47 24.08 24.09 24.08 24.09 4.5K
15:48 24.09 24.09 24.01 24.04 60.1K
15:49 24.04 24.04 24.00 24.00 7.6K
15:50 24.01 24.03 24.01 24.03 18.5K
15:51 24.04 24.05 24.03 24.03 8.6K
15:52 24.02 24.02 23.98 23.99 20.5K
15:53 23.99 24.00 23.99 24.00 7.0K
15:54 24.00 24.00 23.97 23.98 19.3K
15:55 24.01 24.01 24.01 24.01 18.0K
15:56 24.00 24.01 23.99 24.01 55.3K
15:57 24.02 24.03 24.02 24.03 38.9K
15:58 23.97 23.99 23.96 23.99 65.9K
15:59 23.99 23.99 23.98 23.99 57.5K
16:00 24.00 24.07 23.75 24.07 620.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available