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 25.15 25.28 25.15 25.15 10.2K
09:32 25.15 25.15 25.15 25.15 0.0K
09:33 25.07 25.34 25.07 25.34 8.7K
09:34 25.34 25.34 25.18 25.18 2.6K
09:35 25.14 25.14 25.14 25.14 1.0K
09:36 25.14 25.14 25.07 25.07 1.0K
09:37 25.07 25.13 25.02 25.02 2.6K
09:38 25.02 25.03 25.02 25.03 2.7K
09:39 25.03 25.05 25.03 25.05 4.9K
09:40 25.08 25.08 25.08 25.08 1.1K
09:41 25.10 25.14 25.10 25.14 6.0K
09:42 25.14 25.14 25.14 25.14 1.5K
09:43 25.14 25.19 25.14 25.17 2.9K
09:44 25.15 25.20 25.15 25.20 3.3K
09:45 25.20 25.20 25.20 25.20 0.1K
09:46 25.20 25.20 25.10 25.10 0.7K
09:47 25.10 25.10 25.00 25.00 2.2K
09:48 25.00 25.00 25.00 25.00 0.4K
09:49 25.00 25.03 25.00 25.00 1.8K
09:50 24.98 24.98 24.98 24.98 0.4K
09:51 25.05 25.11 25.05 25.11 3.3K
09:52 25.11 25.11 25.06 25.06 1.4K
09:53 25.06 25.06 25.06 25.06 1.5K
09:54 25.07 25.07 25.07 25.07 0.8K
09:55 24.99 24.99 24.99 24.99 2.7K
09:56 24.99 25.00 24.99 25.00 8.9K
09:57 25.00 25.05 25.00 25.05 0.8K
09:58 25.05 25.05 25.05 25.05 0.2K
09:59 25.05 25.06 25.05 25.06 0.7K
10:00 25.06 25.08 25.06 25.08 1.3K
10:01 25.06 25.10 25.06 25.07 6.9K
10:02 25.07 25.11 25.07 25.11 2.2K
10:03 25.11 25.12 25.11 25.12 0.5K
10:04 25.12 25.12 25.12 25.12 0.3K
10:05 25.12 25.23 25.12 25.23 0.1K
10:06 25.23 25.29 25.21 25.29 2.1K
10:07 25.26 25.26 25.26 25.26 4.1K
10:08 25.26 25.26 25.22 25.22 3.0K
10:09 25.22 25.26 25.22 25.26 2.7K
10:10 25.23 25.23 25.23 25.23 4.7K
10:11 25.21 25.28 25.21 25.28 5.3K
10:12 25.28 25.28 25.26 25.26 2.4K
10:13 25.26 25.26 25.26 25.26 1.3K
10:14 25.26 25.30 25.26 25.30 1.5K
10:15 25.40 25.40 25.30 25.32 10.2K
10:16 25.32 25.32 25.26 25.26 2.4K
10:17 25.24 25.24 25.19 25.19 1.1K
10:18 25.19 25.20 25.19 25.20 0.6K
10:19 25.20 25.20 25.17 25.17 0.9K
10:20 25.17 25.17 25.17 25.17 1.2K
10:21 25.17 25.19 25.17 25.19 2.0K
10:22 25.19 25.19 25.15 25.15 4.1K
10:23 25.15 25.16 25.15 25.16 0.6K
10:24 25.16 25.19 25.16 25.19 1.3K
10:25 25.19 25.19 25.19 25.19 1.3K
10:26 25.19 25.20 25.18 25.18 2.2K
10:27 25.18 25.20 25.18 25.20 1.0K
10:28 25.19 25.19 25.16 25.16 3.4K
10:29 25.16 25.16 25.14 25.14 2.7K
10:30 25.15 25.16 25.15 25.16 1.4K
10:31 25.16 25.17 25.16 25.17 0.9K
10:32 25.17 25.17 25.17 25.17 2.0K
10:33 25.17 25.18 25.17 25.18 3.1K
10:34 25.17 25.17 25.17 25.17 0.9K
10:35 25.17 25.17 25.17 25.17 0.3K
10:36 25.18 25.19 25.18 25.19 4.8K
10:37 25.19 25.19 25.15 25.17 11.9K
10:38 25.18 25.20 25.18 25.20 3.8K
10:39 25.20 25.29 25.20 25.29 2.2K
10:40 25.29 25.29 25.24 25.25 4.5K
10:41 25.25 25.25 25.25 25.25 0.3K
10:42 25.25 25.27 25.25 25.27 1.8K
10:43 25.27 25.28 25.27 25.28 3.9K
10:44 25.28 25.28 25.28 25.28 0.7K
10:45 25.26 25.26 25.26 25.26 2.6K
10:46 25.26 25.26 25.26 25.26 0.1K
10:47 25.26 25.28 25.26 25.28 0.9K
10:48 25.28 25.28 25.28 25.28 0.8K
10:49 25.28 25.32 25.28 25.32 0.7K
10:50 25.32 25.33 25.32 25.33 1.6K
10:51 25.33 25.33 25.32 25.33 2.3K
10:52 25.33 25.33 25.31 25.31 3.1K
10:53 25.30 25.34 25.30 25.34 2.2K
10:54 25.34 25.34 25.34 25.34 1.8K
10:55 25.34 25.34 25.34 25.34 0.6K
10:56 25.34 25.39 25.34 25.36 6.6K
10:57 25.38 25.38 25.38 25.38 1.9K
10:58 25.38 25.38 25.34 25.34 4.2K
10:59 25.34 25.34 25.33 25.34 3.0K
11:00 25.34 25.34 25.34 25.34 1.1K
11:01 25.34 25.34 25.34 25.34 0.9K
11:02 25.33 25.33 25.33 25.33 2.7K
11:03 25.33 25.33 25.33 25.33 0.4K
11:04 25.33 25.36 25.33 25.34 2.1K
11:05 25.32 25.32 25.31 25.31 2.9K
11:06 25.28 25.30 25.28 25.30 2.7K
11:07 25.30 25.30 25.30 25.30 0.3K
11:08 25.30 25.30 25.30 25.30 0.1K
11:09 25.31 25.31 25.31 25.31 0.7K
11:10 25.31 25.31 25.30 25.30 1.2K
11:11 25.30 25.30 25.30 25.30 0.3K
11:12 25.30 25.30 25.27 25.27 2.6K
11:13 25.27 25.27 25.27 25.27 0.4K
11:14 25.27 25.29 25.27 25.29 1.3K
11:15 25.29 25.29 25.28 25.28 0.8K
11:16 25.26 25.26 25.24 25.24 7.3K
11:17 25.24 25.24 25.24 25.24 0.3K
11:18 25.24 25.24 25.21 25.21 1.6K
11:19 25.21 25.21 25.18 25.20 3.4K
11:20 25.20 25.20 25.20 25.20 0.5K
11:21 25.20 25.20 25.20 25.20 1.2K
11:22 25.21 25.21 25.21 25.21 1.8K
11:23 25.21 25.21 25.19 25.19 2.5K
11:24 25.19 25.19 25.17 25.17 3.0K
11:25 25.17 25.17 25.16 25.16 1.0K
11:26 25.16 25.16 25.16 25.16 0.0K
11:27 25.16 25.18 25.16 25.18 1.3K
11:28 25.18 25.18 25.18 25.18 0.2K
11:29 25.18 25.21 25.18 25.21 0.6K
11:30 25.21 25.22 25.21 25.22 1.0K
11:31 25.22 25.22 25.19 25.21 4.4K
11:32 25.21 25.21 25.21 25.21 0.4K
11:33 25.22 25.22 25.22 25.22 2.6K
11:34 25.22 25.22 25.21 25.21 3.4K
11:35 25.20 25.20 25.20 25.20 1.4K
11:36 25.20 25.20 25.20 25.20 0.7K
11:37 25.20 25.24 25.20 25.24 3.7K
11:38 25.28 25.28 25.28 25.28 1.7K
11:39 25.34 25.36 25.34 25.35 5.9K
11:40 25.36 25.41 25.36 25.41 7.3K
11:41 25.45 25.45 25.36 25.36 10.3K
11:42 25.36 25.38 25.36 25.38 2.9K
11:43 25.38 25.38 25.38 25.38 3.8K
11:44 25.38 25.41 25.37 25.37 6.7K
11:45 25.39 25.40 25.39 25.40 2.1K
11:46 25.40 25.40 25.38 25.38 1.3K
11:47 25.38 25.38 25.38 25.38 0.3K
11:48 25.38 25.39 25.38 25.39 3.1K
11:49 25.39 25.40 25.39 25.40 3.2K
11:50 25.40 25.40 25.39 25.39 0.9K
11:51 25.39 25.39 25.39 25.39 0.5K
11:52 25.39 25.39 25.38 25.38 4.4K
11:53 25.36 25.39 25.36 25.37 7.0K
11:54 25.34 25.34 25.32 25.32 3.7K
11:55 25.32 25.36 25.32 25.36 1.4K
11:56 25.36 25.37 25.35 25.35 2.0K
11:57 25.33 25.33 25.33 25.33 1.1K
11:58 25.34 25.34 25.32 25.32 5.0K
11:59 25.32 25.32 25.32 25.32 0.3K
12:00 25.30 25.30 25.29 25.29 3.7K
12:01 25.29 25.30 25.29 25.30 1.0K
12:02 25.30 25.31 25.30 25.31 1.0K
12:03 25.31 25.33 25.31 25.33 2.3K
12:04 25.33 25.33 25.32 25.33 1.4K
12:05 25.33 25.34 25.33 25.34 0.3K
12:06 25.34 25.34 25.34 25.34 0.6K
12:07 25.34 25.34 25.34 25.34 0.3K
12:08 25.36 25.36 25.36 25.36 2.4K
12:09 25.36 25.36 25.34 25.34 6.1K
12:10 25.33 25.37 25.33 25.37 4.5K
12:11 25.37 25.37 25.37 25.37 0.9K
12:12 25.37 25.37 25.36 25.36 1.4K
12:13 25.36 25.37 25.36 25.37 0.8K
12:14 25.38 25.38 25.38 25.38 1.0K
12:15 25.38 25.38 25.38 25.38 0.4K
12:16 25.38 25.38 25.38 25.38 0.3K
12:17 25.38 25.40 25.38 25.38 7.4K
12:18 25.38 25.38 25.38 25.38 0.5K
12:19 25.38 25.38 25.38 25.38 0.7K
12:20 25.37 25.37 25.37 25.37 0.2K
12:21 25.37 25.37 25.37 25.37 0.6K
12:22 25.37 25.38 25.37 25.38 0.4K
12:23 25.38 25.38 25.38 25.38 1.5K
12:24 25.41 25.41 25.38 25.38 2.4K
12:25 25.38 25.38 25.38 25.38 0.3K
12:26 25.38 25.38 25.38 25.38 1.0K
12:27 25.38 25.38 25.37 25.37 4.0K
12:28 25.37 25.37 25.37 25.37 1.0K
12:29 25.37 25.37 25.37 25.37 0.1K
12:30 25.37 25.38 25.37 25.38 2.0K
12:31 25.38 25.38 25.38 25.38 0.4K
12:32 25.38 25.38 25.38 25.38 0.6K
12:33 25.38 25.39 25.38 25.39 1.7K
12:34 25.40 25.40 25.40 25.40 0.5K
12:35 25.41 25.42 25.41 25.42 1.0K
12:36 25.42 25.42 25.41 25.41 0.7K
12:37 25.41 25.42 25.40 25.40 3.1K
12:38 25.41 25.41 25.39 25.40 10.1K
12:39 25.40 25.40 25.39 25.39 2.2K
12:40 25.38 25.38 25.38 25.38 0.3K
12:41 25.38 25.38 25.38 25.38 0.5K
12:42 25.37 25.37 25.37 25.37 0.4K
12:43 25.37 25.39 25.37 25.39 1.1K
12:44 25.39 25.39 25.38 25.39 5.7K
12:45 25.39 25.39 25.39 25.39 0.8K
12:46 25.39 25.41 25.39 25.41 0.9K
12:47 25.40 25.40 25.35 25.35 3.2K
12:48 25.37 25.37 25.37 25.37 3.9K
12:49 25.37 25.37 25.32 25.32 9.1K
12:50 25.35 25.35 25.35 25.35 1.6K
12:51 25.35 25.35 25.35 25.35 1.2K
12:52 25.35 25.35 25.34 25.34 2.3K
12:53 25.33 25.33 25.33 25.33 0.8K
12:54 25.33 25.34 25.32 25.32 1.2K
12:55 25.32 25.32 25.31 25.31 4.1K
12:56 25.31 25.31 25.25 25.25 12.3K
12:57 25.25 25.25 25.23 25.23 0.7K
12:58 25.21 25.24 25.21 25.24 3.3K
12:59 25.23 25.23 25.22 25.22 2.1K
13:00 25.20 25.20 25.20 25.20 0.5K
13:01 25.20 25.21 25.20 25.21 0.8K
13:02 25.21 25.21 25.20 25.20 1.2K
13:03 25.20 25.22 25.20 25.22 1.1K
13:04 25.23 25.23 25.23 25.23 2.3K
13:05 25.23 25.23 25.21 25.21 1.7K
13:06 25.21 25.23 25.21 25.23 1.7K
13:07 25.23 25.26 25.23 25.26 1.6K
13:08 25.26 25.28 25.26 25.28 0.8K
13:09 25.28 25.28 25.26 25.26 2.3K
13:10 25.26 25.26 25.26 25.26 0.5K
13:11 25.25 25.26 25.25 25.26 4.0K
13:12 25.26 25.26 25.26 25.26 0.3K
13:13 25.26 25.26 25.24 25.24 1.2K
13:14 25.24 25.25 25.24 25.25 1.1K
13:15 25.25 25.25 25.25 25.25 0.7K
13:16 25.25 25.25 25.25 25.25 0.1K
13:17 25.25 25.25 25.25 25.25 0.5K
13:18 25.25 25.28 25.25 25.28 1.2K
13:19 25.28 25.30 25.28 25.30 1.4K
13:20 25.33 25.38 25.33 25.33 19.6K
13:21 25.33 25.33 25.31 25.32 2.7K
13:22 25.32 25.32 25.30 25.30 3.0K
13:23 25.30 25.30 25.30 25.30 1.0K
13:24 25.30 25.31 25.30 25.31 1.9K
13:25 25.31 25.34 25.31 25.34 6.3K
13:26 25.34 25.34 25.34 25.34 0.8K
13:27 25.34 25.34 25.34 25.34 0.8K
13:28 25.34 25.35 25.34 25.35 1.0K
13:29 25.35 25.35 25.35 25.35 0.9K
13:30 25.35 25.37 25.35 25.37 3.2K
13:31 25.39 25.39 25.38 25.38 2.8K
13:32 25.39 25.39 25.38 25.38 0.7K
13:33 25.39 25.39 25.38 25.39 1.0K
13:34 25.39 25.39 25.39 25.39 0.9K
13:35 25.40 25.40 25.36 25.36 6.4K
13:36 25.36 25.36 25.36 25.36 0.3K
13:37 25.36 25.36 25.36 25.36 1.1K
13:38 25.36 25.36 25.36 25.36 0.2K
13:39 25.36 25.36 25.36 25.36 0.4K
13:40 25.36 25.36 25.36 25.36 0.5K
13:41 25.36 25.39 25.36 25.39 1.8K
13:42 25.40 25.41 25.40 25.41 2.0K
13:43 25.41 25.41 25.39 25.39 1.6K
13:44 25.38 25.38 25.38 25.38 1.5K
13:45 25.38 25.38 25.37 25.37 1.0K
13:46 25.37 25.37 25.37 25.37 0.5K
13:47 25.37 25.37 25.37 25.37 0.1K
13:48 25.37 25.43 25.37 25.43 2.9K
13:49 25.43 25.44 25.43 25.44 0.4K
13:50 25.44 25.44 25.44 25.44 0.2K
13:51 25.47 25.47 25.42 25.42 11.8K
13:52 25.42 25.42 25.42 25.42 4.1K
13:53 25.38 25.40 25.38 25.40 5.3K
13:54 25.39 25.39 25.37 25.37 1.0K
13:55 25.37 25.37 25.37 25.37 0.3K
13:56 25.37 25.37 25.37 25.37 1.0K
13:57 25.37 25.37 25.36 25.36 0.4K
13:58 25.36 25.36 25.36 25.36 1.1K
13:59 25.38 25.38 25.37 25.37 0.6K
14:00 25.37 25.37 25.36 25.36 2.0K
14:01 25.36 25.36 25.36 25.36 0.2K
14:02 25.36 25.37 25.36 25.37 0.8K
14:03 25.37 25.40 25.37 25.40 2.0K
14:04 25.36 25.36 25.36 25.36 1.6K
14:05 25.37 25.37 25.37 25.37 2.3K
14:06 25.37 25.37 25.37 25.37 0.2K
14:07 25.37 25.37 25.37 25.37 0.3K
14:08 25.37 25.39 25.37 25.39 1.1K
14:09 25.39 25.39 25.39 25.39 1.8K
14:10 25.39 25.40 25.38 25.38 3.7K
14:11 25.37 25.37 25.36 25.36 3.7K
14:12 25.36 25.36 25.36 25.36 4.2K
14:13 25.34 25.34 25.34 25.34 2.2K
14:14 25.34 25.34 25.34 25.34 0.2K
14:15 25.34 25.36 25.34 25.36 2.2K
14:16 25.36 25.36 25.36 25.36 0.4K
14:17 25.36 25.40 25.36 25.40 3.9K
14:18 25.40 25.40 25.40 25.40 0.1K
14:19 25.40 25.40 25.40 25.40 0.6K
14:20 25.40 25.40 25.38 25.38 1.5K
14:21 25.38 25.38 25.38 25.38 7.8K
14:22 25.38 25.38 25.37 25.37 0.5K
14:23 25.37 25.37 25.37 25.37 1.5K
14:24 25.37 25.37 25.37 25.37 1.0K
14:25 25.37 25.38 25.37 25.38 1.0K
14:26 25.38 25.38 25.36 25.36 1.2K
14:27 25.35 25.35 25.35 25.35 2.8K
14:28 25.35 25.36 25.35 25.35 1.2K
14:29 25.35 25.35 25.35 25.35 2.1K
14:30 25.35 25.38 25.35 25.38 0.8K
14:31 25.38 25.38 25.38 25.38 0.3K
14:32 25.37 25.37 25.37 25.37 3.4K
14:33 25.36 25.36 25.36 25.36 2.1K
14:34 25.36 25.36 25.29 25.29 8.1K
14:35 25.24 25.29 25.24 25.25 24.8K
14:36 25.26 25.26 25.24 25.25 18.4K
14:37 25.25 25.27 25.25 25.27 0.7K
14:38 25.27 25.27 25.27 25.27 0.7K
14:39 25.27 25.27 25.27 25.27 0.4K
14:40 25.27 25.28 25.27 25.28 1.0K
14:41 25.28 25.29 25.28 25.29 1.0K
14:42 25.29 25.29 25.29 25.29 0.7K
14:43 25.29 25.29 25.26 25.26 12.4K
14:44 25.26 25.26 25.25 25.25 0.9K
14:45 25.25 25.26 25.25 25.26 2.0K
14:46 25.26 25.26 25.26 25.26 1.5K
14:47 25.26 25.26 25.26 25.26 1.2K
14:48 25.26 25.26 25.26 25.26 0.2K
14:49 25.27 25.27 25.27 25.27 0.5K
14:50 25.27 25.29 25.27 25.29 1.6K
14:51 25.29 25.29 25.28 25.28 0.7K
14:52 25.28 25.28 25.28 25.28 1.1K
14:53 25.28 25.29 25.27 25.27 3.5K
14:54 25.27 25.27 25.27 25.27 0.4K
14:55 25.27 25.27 25.27 25.27 2.4K
14:56 25.27 25.27 25.25 25.25 7.5K
14:57 25.25 25.25 25.22 25.23 4.7K
14:58 25.23 25.24 25.23 25.24 2.1K
14:59 25.24 25.24 25.24 25.24 5.5K
15:00 25.24 25.24 25.22 25.23 9.4K
15:01 25.23 25.23 25.23 25.23 0.5K
15:02 25.22 25.23 25.22 25.23 2.0K
15:03 25.23 25.23 25.22 25.22 2.0K
15:04 25.21 25.21 25.20 25.20 4.9K
15:05 25.20 25.23 25.20 25.22 4.8K
15:06 25.20 25.21 25.20 25.20 9.5K
15:07 25.21 25.23 25.21 25.23 1.8K
15:08 25.23 25.23 25.23 25.23 2.2K
15:09 25.23 25.23 25.22 25.22 2.6K
15:10 25.22 25.22 25.22 25.22 1.9K
15:11 25.24 25.24 25.22 25.22 6.9K
15:12 25.22 25.22 25.22 25.22 3.6K
15:13 25.22 25.22 25.22 25.22 1.1K
15:14 25.22 25.26 25.22 25.26 2.3K
15:15 25.24 25.24 25.24 25.24 1.8K
15:16 25.24 25.24 25.24 25.24 0.8K
15:17 25.24 25.24 25.22 25.22 5.9K
15:18 25.22 25.22 25.22 25.22 3.7K
15:19 25.21 25.21 25.20 25.20 14.0K
15:20 25.20 25.20 25.19 25.19 3.5K
15:21 25.19 25.19 25.19 25.19 1.0K
15:22 25.19 25.21 25.19 25.21 2.8K
15:23 25.21 25.24 25.21 25.24 1.7K
15:24 25.24 25.24 25.24 25.24 2.7K
15:25 25.24 25.29 25.24 25.29 0.7K
15:26 25.29 25.30 25.28 25.28 6.3K
15:27 25.28 25.28 25.28 25.28 1.4K
15:28 25.28 25.28 25.27 25.27 5.1K
15:29 25.27 25.28 25.27 25.28 3.0K
15:30 25.28 25.31 25.28 25.31 2.3K
15:31 25.32 25.33 25.31 25.32 8.5K
15:32 25.31 25.31 25.30 25.31 2.7K
15:33 25.31 25.33 25.31 25.32 3.7K
15:34 25.32 25.33 25.32 25.33 1.4K
15:35 25.33 25.33 25.31 25.31 12.1K
15:36 25.32 25.33 25.31 25.31 10.6K
15:37 25.28 25.28 25.28 25.28 7.4K
15:38 25.28 25.29 25.28 25.28 8.7K
15:39 25.31 25.31 25.31 25.31 2.6K
15:40 25.31 25.31 25.27 25.27 10.5K
15:41 25.27 25.27 25.26 25.26 4.9K
15:42 25.26 25.28 25.26 25.28 4.1K
15:43 25.28 25.29 25.27 25.27 6.5K
15:44 25.27 25.28 25.27 25.28 1.1K
15:45 25.28 25.29 25.28 25.29 4.2K
15:46 25.28 25.28 25.27 25.27 7.6K
15:47 25.27 25.27 25.27 25.27 0.9K
15:48 25.27 25.27 25.23 25.23 9.6K
15:49 25.23 25.23 25.21 25.21 8.6K
15:50 25.23 25.23 25.23 25.23 12.5K
15:51 25.23 25.23 25.23 25.23 7.1K
15:52 25.23 25.24 25.23 25.24 6.3K
15:53 25.24 25.24 25.20 25.20 12.0K
15:54 25.19 25.20 25.19 25.20 7.5K
15:55 25.20 25.22 25.18 25.22 13.8K
15:56 25.22 25.22 25.15 25.15 24.4K
15:57 25.16 25.22 25.16 25.22 13.0K
15:58 25.22 25.25 25.22 25.25 18.1K
15:59 25.25 25.31 25.25 25.31 34.3K
16:00 25.30 25.34 24.55 25.31 463.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available