Clear Secure

YOU
🏛️ usa →
31.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.00 26.18 25.94 26.03 30.0K
09:32 26.03 26.03 25.89 25.89 4.3K
09:33 26.00 26.00 25.94 25.94 1.5K
09:34 25.94 26.21 25.94 26.21 4.1K
09:35 26.21 26.21 26.04 26.05 3.3K
09:36 26.05 26.18 26.05 26.18 2.4K
09:37 26.18 26.18 26.18 26.18 0.2K
09:38 26.18 26.21 26.18 26.21 3.7K
09:39 26.27 26.27 26.23 26.23 3.4K
09:40 26.23 26.26 26.04 26.04 5.3K
09:41 26.06 26.06 26.06 26.06 1.3K
09:42 26.06 26.06 26.03 26.03 2.3K
09:43 26.03 26.08 26.03 26.08 1.3K
09:44 26.08 26.08 26.08 26.08 0.7K
09:45 26.08 26.08 26.04 26.04 4.2K
09:46 26.04 26.04 26.01 26.01 1.6K
09:47 26.01 26.01 25.91 25.91 5.7K
09:48 25.92 25.97 25.92 25.95 3.7K
09:49 25.95 25.96 25.95 25.96 0.9K
09:50 25.96 26.02 25.96 26.02 4.1K
09:51 25.96 25.96 25.96 25.96 1.4K
09:52 25.96 25.96 25.82 25.82 1.3K
09:53 25.82 25.82 25.79 25.79 5.7K
09:54 25.79 25.79 25.77 25.77 1.1K
09:55 25.71 25.79 25.71 25.79 6.6K
09:56 25.79 25.81 25.79 25.79 1.6K
09:57 25.81 25.85 25.81 25.85 5.0K
09:58 25.85 25.93 25.85 25.93 1.1K
09:59 25.93 25.93 25.91 25.91 2.1K
10:00 25.91 25.92 25.88 25.92 1.7K
10:01 25.92 25.93 25.87 25.87 9.5K
10:02 25.87 25.90 25.87 25.90 2.5K
10:03 25.93 25.94 25.88 25.88 3.4K
10:04 25.85 25.99 25.84 25.99 15.2K
10:05 26.02 26.11 26.02 26.11 2.0K
10:06 26.11 26.14 26.11 26.14 12.5K
10:07 26.14 26.15 26.13 26.15 5.5K
10:08 26.16 26.21 26.16 26.21 6.2K
10:09 26.20 26.23 26.15 26.15 2.8K
10:10 26.17 26.17 26.17 26.17 4.9K
10:11 26.18 26.20 26.16 26.18 2.9K
10:12 26.16 26.18 26.15 26.15 5.3K
10:13 26.18 26.23 26.17 26.17 3.9K
10:14 26.17 26.22 26.17 26.22 1.8K
10:15 26.22 26.22 26.14 26.14 10.4K
10:16 26.14 26.19 26.14 26.17 20.8K
10:17 26.16 26.29 26.16 26.29 12.2K
10:18 26.28 26.32 26.28 26.32 2.7K
10:19 26.32 26.32 26.32 26.32 0.4K
10:20 26.32 26.32 26.32 26.32 0.5K
10:21 26.29 26.34 26.29 26.34 5.3K
10:22 26.33 26.34 26.33 26.34 6.9K
10:23 26.34 26.34 26.32 26.32 3.4K
10:24 26.32 26.32 26.28 26.28 2.7K
10:25 26.28 26.30 26.26 26.30 3.7K
10:26 26.30 26.30 26.29 26.29 1.3K
10:27 26.32 26.32 26.30 26.30 2.1K
10:28 26.30 26.30 26.30 26.30 1.1K
10:29 26.30 26.31 26.30 26.31 3.1K
10:30 26.30 26.30 26.30 26.30 2.8K
10:31 26.31 26.31 26.31 26.31 3.1K
10:32 26.28 26.28 26.27 26.27 3.5K
10:33 26.27 26.27 26.27 26.27 1.4K
10:34 26.27 26.28 26.27 26.28 1.1K
10:35 26.28 26.28 26.28 26.28 0.6K
10:36 26.28 26.28 26.28 26.28 0.7K
10:37 26.27 26.28 26.27 26.28 5.9K
10:38 26.28 26.28 26.28 26.28 0.5K
10:39 26.28 26.29 26.28 26.29 1.8K
10:40 26.29 26.33 26.29 26.33 15.6K
10:41 26.33 26.33 26.31 26.31 2.9K
10:42 26.31 26.31 26.29 26.31 4.7K
10:43 26.31 26.32 26.31 26.32 3.7K
10:44 26.33 26.33 26.31 26.31 2.0K
10:45 26.31 26.31 26.25 26.26 5.0K
10:46 26.26 26.26 26.22 26.23 17.2K
10:47 26.20 26.20 26.18 26.18 2.6K
10:48 26.18 26.20 26.17 26.20 3.8K
10:49 26.20 26.20 26.15 26.15 2.4K
10:50 26.15 26.15 26.15 26.15 0.1K
10:51 26.14 26.16 26.13 26.14 3.7K
10:52 26.14 26.17 26.13 26.17 3.4K
10:53 26.17 26.17 26.15 26.15 1.2K
10:54 26.15 26.17 26.15 26.17 1.8K
10:55 26.17 26.17 26.13 26.13 8.4K
10:56 26.15 26.16 26.15 26.16 2.1K
10:57 26.15 26.15 26.12 26.12 2.4K
10:58 26.12 26.12 26.06 26.06 8.3K
10:59 26.06 26.06 26.06 26.06 1.3K
11:00 26.06 26.10 26.06 26.10 5.5K
11:01 26.10 26.10 26.06 26.07 5.2K
11:02 26.07 26.07 26.05 26.05 2.4K
11:03 26.09 26.09 26.08 26.09 2.1K
11:04 26.09 26.09 26.08 26.08 1.2K
11:05 26.08 26.08 26.08 26.08 1.0K
11:06 26.06 26.06 26.06 26.06 1.6K
11:07 26.06 26.06 26.04 26.04 3.1K
11:08 26.04 26.05 26.04 26.05 2.2K
11:09 26.05 26.07 26.05 26.07 0.4K
11:10 26.02 26.02 25.99 25.99 20.4K
11:11 25.99 26.00 25.99 26.00 3.3K
11:12 26.02 26.10 26.02 26.10 12.6K
11:13 26.11 26.11 26.11 26.11 0.6K
11:14 26.11 26.13 26.11 26.13 2.2K
11:15 26.13 26.15 26.13 26.15 1.4K
11:16 26.14 26.14 26.14 26.14 1.6K
11:17 26.14 26.14 26.14 26.14 0.6K
11:18 26.14 26.15 26.14 26.14 2.7K
11:19 26.14 26.14 26.12 26.12 4.1K
11:20 26.12 26.12 26.12 26.12 0.3K
11:21 26.12 26.12 26.12 26.12 0.7K
11:22 26.12 26.12 26.11 26.11 2.9K
11:23 26.11 26.11 26.09 26.09 2.5K
11:24 26.09 26.09 26.06 26.08 38.5K
11:25 26.08 26.08 26.08 26.08 3.2K
11:26 26.09 26.10 26.09 26.10 2.6K
11:27 26.12 26.12 26.01 26.01 15.2K
11:28 26.01 26.05 26.01 26.05 1.6K
11:29 26.05 26.05 26.05 26.05 0.8K
11:30 26.05 26.05 26.03 26.04 1.0K
11:31 26.01 26.01 26.01 26.01 5.1K
11:32 26.01 26.08 26.01 26.08 7.3K
11:33 26.08 26.08 26.08 26.08 0.8K
11:34 26.08 26.08 26.08 26.08 0.9K
11:35 26.08 26.08 26.08 26.08 3.3K
11:36 26.08 26.08 26.04 26.07 4.7K
11:37 26.09 26.09 26.09 26.09 3.5K
11:38 26.09 26.15 26.09 26.15 1.3K
11:39 26.15 26.15 26.15 26.15 1.6K
11:40 26.15 26.18 26.15 26.18 0.5K
11:41 26.18 26.18 26.18 26.18 2.1K
11:42 26.18 26.18 26.16 26.16 1.6K
11:43 26.16 26.18 26.16 26.18 0.8K
11:44 26.18 26.20 26.18 26.20 2.9K
11:45 26.20 26.25 26.20 26.25 0.7K
11:46 26.25 26.25 26.25 26.25 0.6K
11:47 26.29 26.29 26.28 26.28 1.3K
11:48 26.28 26.28 26.28 26.28 1.4K
11:49 26.28 26.28 26.28 26.28 0.5K
11:50 26.28 26.28 26.26 26.26 2.2K
11:51 26.26 26.26 26.24 26.25 2.4K
11:52 26.25 26.25 26.25 26.25 0.5K
11:53 26.25 26.27 26.24 26.25 4.8K
11:54 26.25 26.25 26.24 26.24 1.3K
11:55 26.25 26.25 26.25 26.25 1.4K
11:56 26.25 26.25 26.25 26.25 0.3K
11:57 26.25 26.25 26.23 26.23 2.5K
11:58 26.23 26.24 26.22 26.23 1.8K
11:59 26.23 26.23 26.23 26.23 0.7K
12:00 26.23 26.24 26.23 26.24 2.9K
12:01 26.24 26.24 26.19 26.19 4.9K
12:02 26.19 26.19 26.18 26.18 0.8K
12:03 26.18 26.20 26.18 26.20 1.0K
12:04 26.21 26.21 26.21 26.21 0.6K
12:05 26.21 26.21 26.21 26.21 0.5K
12:06 26.21 26.21 26.21 26.21 0.6K
12:07 26.21 26.21 26.21 26.21 0.4K
12:08 26.21 26.21 26.21 26.21 0.6K
12:09 26.21 26.21 26.21 26.21 0.4K
12:10 26.21 26.22 26.21 26.21 3.8K
12:11 26.21 26.25 26.21 26.25 3.0K
12:12 26.25 26.28 26.25 26.28 1.5K
12:13 26.28 26.37 26.28 26.37 20.3K
12:14 26.37 26.47 26.37 26.47 30.0K
12:15 26.51 26.57 26.51 26.57 7.7K
12:16 26.58 26.58 26.53 26.53 10.7K
12:17 26.47 26.47 26.46 26.46 3.6K
12:18 26.46 26.46 26.40 26.40 3.4K
12:19 26.40 26.43 26.40 26.43 2.7K
12:20 26.43 26.43 26.42 26.42 1.2K
12:21 26.42 26.43 26.42 26.43 3.0K
12:22 26.43 26.43 26.43 26.43 0.5K
12:23 26.43 26.45 26.43 26.45 0.8K
12:24 26.44 26.44 26.44 26.44 1.6K
12:25 26.44 26.45 26.44 26.45 2.4K
12:26 26.45 26.45 26.43 26.45 1.8K
12:27 26.45 26.45 26.45 26.45 0.2K
12:28 26.45 26.46 26.45 26.46 1.1K
12:29 26.46 26.46 26.43 26.43 2.8K
12:30 26.48 26.48 26.48 26.48 2.8K
12:31 26.48 26.48 26.48 26.48 0.2K
12:32 26.48 26.48 26.45 26.45 0.2K
12:33 26.45 26.56 26.45 26.54 28.6K
12:34 26.54 26.56 26.49 26.49 1.9K
12:35 26.48 26.48 26.48 26.48 1.6K
12:36 26.47 26.51 26.47 26.51 3.7K
12:37 26.52 26.52 26.51 26.51 1.1K
12:38 26.52 26.53 26.52 26.53 0.8K
12:39 26.52 26.53 26.50 26.50 6.7K
12:40 26.50 26.52 26.50 26.52 3.0K
12:41 26.51 26.51 26.50 26.50 1.1K
12:42 26.50 26.50 26.50 26.50 5.9K
12:43 26.50 26.54 26.50 26.54 7.8K
12:44 26.52 26.52 26.50 26.50 2.2K
12:45 26.50 26.50 26.50 26.50 1.5K
12:46 26.51 26.52 26.50 26.52 3.0K
12:47 26.52 26.52 26.52 26.52 0.3K
12:48 26.52 26.54 26.52 26.54 3.9K
12:49 26.54 26.54 26.52 26.52 0.7K
12:50 26.54 26.54 26.52 26.52 3.0K
12:51 26.50 26.51 26.50 26.51 2.5K
12:52 26.51 26.51 26.38 26.38 15.2K
12:53 26.40 26.40 26.37 26.37 3.5K
12:54 26.37 26.37 26.37 26.37 0.5K
12:55 26.39 26.39 26.39 26.39 2.2K
12:56 26.39 26.39 26.39 26.39 0.2K
12:57 26.37 26.37 26.37 26.37 7.4K
12:58 26.37 26.39 26.37 26.39 4.0K
12:59 26.43 26.44 26.43 26.44 0.9K
13:00 26.44 26.45 26.44 26.45 1.9K
13:01 26.49 26.49 26.49 26.49 2.8K
13:02 26.49 26.49 26.49 26.49 0.4K
13:03 26.49 26.55 26.49 26.55 23.0K
13:04 26.55 26.55 26.55 26.55 0.3K
13:05 26.55 26.57 26.55 26.57 1.1K
13:06 26.57 26.57 26.55 26.55 1.0K
13:07 26.55 26.55 26.53 26.55 18.8K
13:08 26.55 26.55 26.55 26.55 0.4K
13:09 26.51 26.51 26.51 26.51 9.6K
13:10 26.51 26.51 26.51 26.51 0.8K
13:11 26.51 26.53 26.51 26.53 2.2K
13:12 26.55 26.58 26.55 26.55 10.1K
13:13 26.55 26.57 26.55 26.57 1.6K
13:14 26.57 26.57 26.55 26.55 1.0K
13:15 26.57 26.58 26.57 26.57 3.9K
13:16 26.57 26.57 26.57 26.57 1.4K
13:17 26.57 26.57 26.57 26.57 1.4K
13:18 26.57 26.57 26.57 26.57 1.1K
13:19 26.55 26.55 26.52 26.52 4.7K
13:20 26.52 26.54 26.50 26.54 6.4K
13:21 26.53 26.57 26.53 26.57 28.4K
13:22 26.57 26.58 26.57 26.58 1.0K
13:23 26.60 26.60 26.58 26.58 2.1K
13:24 26.58 26.58 26.57 26.58 2.0K
13:25 26.58 26.61 26.58 26.61 2.7K
13:26 26.65 26.65 26.64 26.64 5.9K
13:27 26.64 26.64 26.62 26.62 1.4K
13:28 26.62 26.64 26.62 26.64 3.5K
13:29 26.65 26.65 26.62 26.62 3.0K
13:30 26.61 26.61 26.61 26.61 1.9K
13:31 26.57 26.58 26.57 26.58 3.0K
13:32 26.58 26.58 26.58 26.58 0.4K
13:33 26.58 26.61 26.58 26.61 13.0K
13:34 26.61 26.68 26.61 26.68 13.5K
13:35 26.68 26.68 26.66 26.66 0.6K
13:36 26.66 26.69 26.66 26.69 1.7K
13:37 26.71 26.73 26.71 26.73 3.3K
13:38 26.73 26.73 26.73 26.73 0.8K
13:39 26.71 26.72 26.71 26.72 3.8K
13:40 26.72 26.72 26.72 26.72 1.1K
13:41 26.72 26.72 26.69 26.69 3.0K
13:42 26.69 26.71 26.69 26.71 4.5K
13:43 26.71 26.71 26.71 26.71 0.9K
13:44 26.71 26.71 26.71 26.71 0.2K
13:45 26.69 26.70 26.69 26.70 9.1K
13:46 26.70 26.70 26.70 26.70 6.9K
13:47 26.69 26.69 26.68 26.68 4.7K
13:48 26.68 26.69 26.67 26.67 6.4K
13:49 26.67 26.67 26.67 26.67 0.6K
13:50 26.67 26.68 26.67 26.68 2.2K
13:51 26.68 26.70 26.68 26.70 5.4K
13:52 26.70 26.70 26.69 26.69 2.7K
13:53 26.69 26.69 26.69 26.69 1.8K
13:54 26.69 26.69 26.68 26.68 0.7K
13:55 26.68 26.68 26.68 26.68 0.4K
13:56 26.67 26.67 26.65 26.65 4.6K
13:57 26.65 26.66 26.64 26.66 6.4K
13:58 26.66 26.66 26.65 26.65 1.6K
13:59 26.65 26.66 26.65 26.66 2.2K
14:00 26.66 26.67 26.66 26.67 0.8K
14:01 26.66 26.66 26.66 26.66 2.8K
14:02 26.66 26.66 26.64 26.64 1.6K
14:03 26.64 26.64 26.64 26.64 0.4K
14:04 26.64 26.64 26.62 26.62 2.9K
14:05 26.62 26.62 26.61 26.61 3.7K
14:06 26.61 26.62 26.61 26.62 5.7K
14:07 26.62 26.64 26.62 26.64 11.3K
14:08 26.64 26.65 26.64 26.65 2.6K
14:09 26.65 26.66 26.65 26.66 5.2K
14:10 26.67 26.67 26.67 26.67 1.7K
14:11 26.67 26.68 26.67 26.68 3.0K
14:12 26.68 26.69 26.68 26.69 1.6K
14:13 26.69 26.69 26.68 26.68 0.6K
14:14 26.70 26.72 26.70 26.72 3.3K
14:15 26.72 26.72 26.72 26.72 0.5K
14:16 26.72 26.72 26.71 26.71 1.2K
14:17 26.71 26.71 26.71 26.71 1.5K
14:18 26.71 26.72 26.71 26.72 2.2K
14:19 26.72 26.72 26.72 26.72 0.7K
14:20 26.72 26.74 26.72 26.74 2.2K
14:21 26.74 26.75 26.73 26.73 16.3K
14:22 26.73 26.75 26.73 26.75 3.9K
14:23 26.75 26.75 26.74 26.74 2.5K
14:24 26.74 26.74 26.74 26.74 1.3K
14:25 26.74 26.75 26.74 26.75 10.0K
14:26 26.76 26.76 26.76 26.76 2.2K
14:27 26.76 26.76 26.76 26.76 0.3K
14:28 26.76 26.76 26.76 26.76 2.3K
14:29 26.76 26.76 26.75 26.75 9.8K
14:30 26.75 26.75 26.74 26.74 5.5K
14:31 26.74 26.75 26.74 26.75 3.6K
14:32 26.75 26.76 26.75 26.76 6.3K
14:33 26.76 26.76 26.75 26.75 8.3K
14:34 26.75 26.75 26.74 26.74 3.8K
14:35 26.73 26.74 26.73 26.74 5.8K
14:36 26.76 26.77 26.76 26.77 7.1K
14:37 26.77 26.82 26.77 26.78 4.8K
14:38 26.78 26.79 26.78 26.79 4.1K
14:39 26.79 26.79 26.79 26.79 1.7K
14:40 26.78 26.79 26.77 26.77 3.0K
14:41 26.72 26.72 26.71 26.72 5.5K
14:42 26.72 26.73 26.72 26.73 2.5K
14:43 26.73 26.74 26.73 26.74 1.8K
14:44 26.71 26.72 26.71 26.72 10.9K
14:45 26.72 26.73 26.72 26.73 2.7K
14:46 26.73 26.74 26.73 26.74 2.3K
14:47 26.75 26.75 26.75 26.75 0.7K
14:48 26.75 26.75 26.75 26.75 0.3K
14:49 26.75 26.75 26.75 26.75 0.1K
14:50 26.75 26.76 26.75 26.76 4.6K
14:51 26.75 26.75 26.74 26.74 5.5K
14:52 26.74 26.77 26.74 26.75 6.9K
14:53 26.75 26.75 26.74 26.74 1.0K
14:54 26.74 26.75 26.74 26.75 2.9K
14:55 26.72 26.72 26.72 26.72 3.8K
14:56 26.73 26.75 26.73 26.75 4.8K
14:57 26.78 26.81 26.78 26.81 40.0K
14:58 26.81 26.81 26.80 26.81 9.2K
14:59 26.81 26.83 26.81 26.83 3.2K
15:00 26.83 26.84 26.83 26.84 5.0K
15:01 26.84 26.84 26.82 26.82 3.3K
15:02 26.81 26.81 26.80 26.81 3.3K
15:03 26.81 26.82 26.81 26.82 5.8K
15:04 26.83 26.83 26.83 26.83 2.1K
15:05 26.83 26.83 26.83 26.83 1.1K
15:06 26.83 26.86 26.83 26.86 6.5K
15:07 26.86 26.86 26.85 26.86 7.1K
15:08 26.86 26.86 26.86 26.86 4.1K
15:09 26.86 26.86 26.85 26.86 3.8K
15:10 26.86 26.86 26.86 26.86 8.5K
15:11 26.84 26.87 26.84 26.87 8.5K
15:12 26.87 26.87 26.86 26.86 3.5K
15:13 26.86 26.86 26.82 26.82 4.2K
15:14 26.82 26.83 26.82 26.83 5.6K
15:15 26.83 26.83 26.83 26.83 1.0K
15:16 26.83 26.89 26.83 26.89 13.4K
15:17 26.93 26.93 26.93 26.93 10.0K
15:18 26.93 26.94 26.93 26.94 2.3K
15:19 26.94 26.97 26.94 26.94 30.4K
15:20 26.94 26.94 26.89 26.89 24.1K
15:21 26.87 26.89 26.87 26.88 5.8K
15:22 26.88 26.90 26.88 26.88 7.3K
15:23 26.88 26.88 26.87 26.88 6.1K
15:24 26.88 26.89 26.88 26.89 1.2K
15:25 26.89 26.89 26.89 26.89 1.4K
15:26 26.89 26.89 26.87 26.87 11.5K
15:27 26.88 26.88 26.87 26.87 5.8K
15:28 26.88 26.88 26.88 26.88 8.3K
15:29 26.88 26.89 26.88 26.88 4.2K
15:30 26.85 26.85 26.81 26.82 15.3K
15:31 26.82 26.86 26.82 26.85 14.4K
15:32 26.77 26.79 26.77 26.79 13.7K
15:33 26.79 26.79 26.78 26.78 1.5K
15:34 26.78 26.79 26.73 26.73 9.3K
15:35 26.70 26.70 26.65 26.66 15.0K
15:36 26.66 26.66 26.65 26.66 4.1K
15:37 26.64 26.66 26.63 26.65 12.1K
15:38 26.65 26.65 26.64 26.64 4.6K
15:39 26.64 26.64 26.62 26.62 2.7K
15:40 26.62 26.62 26.59 26.59 7.4K
15:41 26.55 26.55 26.53 26.55 12.1K
15:42 26.54 26.54 26.52 26.53 3.3K
15:43 26.53 26.53 26.50 26.50 7.6K
15:44 26.50 26.50 26.47 26.47 5.3K
15:45 26.47 26.47 26.42 26.43 13.5K
15:46 26.45 26.48 26.45 26.48 9.5K
15:47 26.48 26.48 26.47 26.47 3.5K
15:48 26.47 26.49 26.47 26.49 6.4K
15:49 26.49 26.49 26.49 26.49 4.9K
15:50 26.49 26.51 26.48 26.51 10.2K
15:51 26.51 26.53 26.51 26.51 8.5K
15:52 26.51 26.52 26.49 26.52 18.9K
15:53 26.53 26.53 26.52 26.52 7.9K
15:54 26.52 26.52 26.51 26.52 4.5K
15:55 26.51 26.51 26.49 26.51 12.7K
15:56 26.51 26.57 26.51 26.57 32.8K
15:57 26.60 26.63 26.54 26.54 86.9K
15:58 26.55 26.57 26.53 26.53 34.3K
15:59 26.53 26.54 26.53 26.54 20.4K
16:00 26.55 26.55 26.54 26.55 457.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available