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
09:30 26.91 26.94 26.84 26.86 19.9K
09:31 26.83 27.01 26.83 26.90 16.8K
09:32 26.88 26.95 26.88 26.88 3.8K
09:33 26.69 26.69 26.51 26.62 12.9K
09:34 26.66 26.68 26.66 26.68 1.5K
09:35 26.68 26.68 26.68 26.68 0.2K
09:36 26.68 26.68 26.62 26.62 4.5K
09:37 26.56 26.70 26.56 26.70 0.6K
09:38 26.67 26.67 26.67 26.67 0.7K
09:39 26.64 26.64 26.60 26.60 3.0K
09:40 26.64 26.64 26.61 26.63 4.6K
09:41 26.63 26.69 26.63 26.69 1.6K
09:42 26.66 26.66 26.66 26.66 1.2K
09:44 26.75 26.77 26.75 26.77 2.0K
09:45 26.77 26.77 26.74 26.74 3.8K
09:46 26.73 26.73 26.73 26.73 3.1K
09:48 26.72 26.73 26.72 26.73 2.4K
09:49 26.73 26.73 26.73 26.73 2.6K
09:50 26.73 26.84 26.73 26.83 15.8K
09:51 26.80 26.80 26.75 26.75 3.3K
09:52 26.75 26.75 26.66 26.66 8.0K
09:53 26.66 26.66 26.66 26.66 0.2K
09:54 26.66 26.77 26.66 26.68 11.3K
09:55 26.61 26.61 26.61 26.61 2.9K
09:56 26.62 26.62 26.62 26.62 0.2K
09:57 26.64 26.64 26.62 26.62 1.2K
09:58 26.63 26.64 26.63 26.63 2.8K
09:59 26.67 26.67 26.66 26.66 0.6K
10:00 26.68 26.69 26.59 26.59 7.6K
10:01 26.59 26.59 26.57 26.57 1.9K
10:02 26.55 26.58 26.55 26.58 6.0K
10:03 26.58 26.58 26.57 26.57 5.2K
10:05 26.54 26.54 26.54 26.54 1.0K
10:06 26.54 26.54 26.54 26.54 0.5K
10:07 26.56 26.56 26.54 26.55 3.3K
10:08 26.54 26.64 26.54 26.64 16.8K
10:09 26.66 26.71 26.66 26.71 2.2K
10:11 26.66 26.69 26.66 26.69 1.0K
10:12 26.68 26.73 26.68 26.72 4.0K
10:13 26.76 26.78 26.76 26.78 1.6K
10:14 26.85 26.95 26.85 26.94 15.9K
10:15 26.87 26.87 26.87 26.87 3.3K
10:16 26.89 26.89 26.89 26.89 0.8K
10:18 26.90 26.94 26.90 26.94 3.2K
10:19 26.93 26.95 26.93 26.94 1.5K
10:20 26.95 26.96 26.95 26.96 1.3K
10:21 26.94 26.94 26.94 26.94 3.5K
10:22 26.95 26.97 26.95 26.97 0.7K
10:23 26.95 26.95 26.93 26.93 1.7K
10:24 26.94 26.94 26.94 26.94 1.3K
10:25 26.92 26.93 26.92 26.93 3.0K
10:27 26.94 26.94 26.94 26.94 0.5K
10:28 26.92 26.94 26.90 26.90 9.8K
10:29 26.93 26.93 26.93 26.93 0.8K
10:30 26.93 26.93 26.93 26.93 0.8K
10:31 26.93 26.96 26.92 26.96 10.7K
10:32 26.95 26.95 26.95 26.95 2.4K
10:33 26.96 26.97 26.96 26.97 0.9K
10:35 26.97 26.97 26.96 26.96 4.1K
10:36 26.96 27.00 26.96 27.00 3.2K
10:37 26.99 26.99 26.98 26.98 4.7K
10:39 26.96 26.97 26.96 26.97 2.3K
10:41 26.99 26.99 26.99 26.99 0.1K
10:42 26.99 26.99 26.96 26.96 6.2K
10:43 26.98 26.98 26.98 26.98 1.5K
10:44 26.99 27.00 26.99 27.00 0.7K
10:45 27.01 27.01 26.98 26.98 5.7K
10:47 26.99 26.99 26.99 26.99 1.1K
10:48 27.04 27.04 27.04 27.04 3.7K
10:49 27.04 27.06 27.04 27.06 0.6K
10:50 27.06 27.14 27.06 27.11 25.5K
10:51 27.09 27.10 27.09 27.10 3.8K
10:52 27.10 27.10 27.10 27.10 0.6K
10:53 27.10 27.14 27.10 27.11 6.5K
10:54 27.13 27.16 27.13 27.15 13.5K
10:55 27.15 27.15 27.11 27.12 4.4K
10:56 27.12 27.12 27.11 27.11 6.1K
10:57 27.11 27.11 27.11 27.11 0.6K
10:58 27.11 27.14 27.11 27.14 2.7K
10:59 27.17 27.17 27.17 27.17 0.2K
11:00 27.19 27.23 27.19 27.20 14.7K
11:01 27.20 27.20 27.20 27.20 2.4K
11:02 27.21 27.23 27.21 27.21 3.2K
11:03 27.22 27.22 27.18 27.18 5.7K
11:04 27.17 27.17 27.12 27.12 4.1K
11:05 27.12 27.13 27.12 27.13 2.4K
11:06 27.13 27.15 27.13 27.15 2.2K
11:07 27.15 27.15 27.14 27.15 2.1K
11:08 27.15 27.15 27.15 27.15 5.7K
11:10 27.11 27.11 27.07 27.07 3.1K
11:11 27.07 27.08 27.05 27.08 1.8K
11:12 27.05 27.05 27.01 27.01 4.3K
11:13 27.04 27.04 27.04 27.04 2.0K
11:14 27.05 27.09 27.05 27.07 5.8K
11:16 27.05 27.05 27.05 27.05 1.2K
11:17 27.05 27.05 27.05 27.05 0.5K
11:18 27.07 27.07 27.07 27.07 0.6K
11:19 27.07 27.07 27.02 27.02 1.5K
11:20 27.05 27.07 27.05 27.07 2.7K
11:21 27.10 27.10 27.09 27.10 2.1K
11:22 27.08 27.08 27.08 27.08 3.3K
11:23 27.07 27.07 27.07 27.07 0.5K
11:24 27.07 27.08 27.07 27.08 2.1K
11:26 27.08 27.08 27.07 27.08 4.2K
11:27 27.09 27.09 27.09 27.09 0.1K
11:28 27.08 27.09 27.08 27.08 2.3K
11:29 27.06 27.06 27.00 27.00 5.2K
11:31 26.98 26.98 26.98 26.98 0.6K
11:32 26.96 26.97 26.96 26.97 2.0K
11:34 26.98 26.98 26.97 26.98 1.6K
11:36 27.00 27.00 27.00 27.00 3.7K
11:37 26.94 26.94 26.94 26.94 1.7K
11:38 26.93 26.93 26.93 26.93 0.8K
11:41 26.93 26.94 26.93 26.94 2.8K
11:43 26.92 26.92 26.92 26.92 0.3K
11:44 26.90 26.90 26.89 26.89 1.0K
11:45 26.89 26.91 26.89 26.91 6.5K
11:46 26.98 27.00 26.98 26.98 28.8K
11:47 26.98 26.99 26.98 26.99 1.4K
11:48 26.99 26.99 26.99 26.99 0.5K
11:49 26.99 26.99 26.99 26.99 1.4K
11:50 27.00 27.02 27.00 27.02 3.3K
11:51 27.02 27.02 27.02 27.02 1.4K
11:52 27.04 27.05 27.04 27.05 2.1K
11:53 27.06 27.06 27.06 27.06 1.6K
11:54 27.06 27.06 27.06 27.06 0.5K
11:56 27.05 27.08 27.05 27.08 3.6K
11:57 27.06 27.06 27.05 27.05 2.0K
11:58 27.05 27.06 27.05 27.06 0.9K
11:59 27.06 27.08 27.06 27.07 1.8K
12:00 27.07 27.08 27.07 27.08 1.1K
12:01 27.09 27.09 27.08 27.09 4.1K
12:02 27.08 27.08 27.08 27.08 2.8K
12:03 27.08 27.10 27.08 27.10 1.3K
12:04 27.09 27.09 27.09 27.09 0.8K
12:06 27.08 27.09 27.08 27.09 1.4K
12:07 27.08 27.08 27.08 27.08 3.2K
12:08 27.07 27.07 27.07 27.07 0.9K
12:09 27.07 27.07 27.07 27.07 1.5K
12:10 27.08 27.08 27.08 27.08 1.6K
12:11 27.08 27.08 27.06 27.06 1.7K
12:12 27.07 27.10 27.07 27.10 7.7K
12:13 27.09 27.13 27.09 27.13 8.6K
12:14 27.13 27.14 27.11 27.11 8.5K
12:15 27.10 27.10 27.10 27.10 4.7K
12:16 27.10 27.13 27.10 27.13 2.1K
12:17 27.13 27.13 27.12 27.12 0.7K
12:18 27.13 27.13 27.13 27.13 0.4K
12:19 27.13 27.13 27.09 27.09 3.5K
12:20 27.09 27.09 27.08 27.08 1.1K
12:21 27.08 27.08 27.08 27.08 1.4K
12:22 27.14 27.16 27.14 27.16 2.7K
12:23 27.14 27.14 27.14 27.14 1.3K
12:24 27.13 27.13 27.13 27.13 0.7K
12:25 27.13 27.15 27.13 27.14 1.2K
12:26 27.14 27.14 27.13 27.13 0.9K
12:28 27.13 27.14 27.13 27.14 0.7K
12:29 27.12 27.12 27.12 27.12 1.5K
12:30 27.13 27.13 27.12 27.12 1.4K
12:31 27.11 27.11 27.11 27.11 1.1K
12:33 27.11 27.11 27.11 27.11 0.5K
12:34 27.12 27.13 27.12 27.13 1.7K
12:35 27.13 27.13 27.13 27.13 0.5K
12:36 27.15 27.15 27.14 27.14 1.2K
12:37 27.07 27.07 27.07 27.07 3.2K
12:38 27.07 27.07 27.07 27.07 1.2K
12:39 27.09 27.09 27.09 27.09 0.2K
12:40 27.09 27.09 27.09 27.09 0.6K
12:41 27.09 27.09 27.09 27.09 0.8K
12:42 27.10 27.12 27.09 27.12 3.1K
12:43 27.16 27.16 27.16 27.16 2.3K
12:44 27.15 27.15 27.14 27.14 1.4K
12:45 27.12 27.13 27.10 27.13 1.7K
12:47 27.10 27.11 27.10 27.11 2.5K
12:48 27.13 27.13 27.13 27.13 0.2K
12:49 27.13 27.13 27.13 27.13 0.4K
12:50 27.13 27.15 27.13 27.15 3.2K
12:51 27.12 27.12 27.12 27.12 0.8K
12:52 27.12 27.12 27.12 27.12 2.0K
12:53 27.14 27.14 27.14 27.14 0.2K
12:54 27.14 27.14 27.14 27.14 0.8K
12:55 27.15 27.15 27.14 27.14 0.7K
12:56 27.14 27.15 27.14 27.15 6.4K
12:59 27.14 27.14 27.14 27.14 2.3K
13:00 27.15 27.15 27.15 27.15 0.9K
13:01 27.16 27.16 27.16 27.16 0.9K
13:02 27.16 27.16 27.16 27.16 1.8K
13:04 27.16 27.16 27.15 27.15 1.4K
13:05 27.15 27.15 27.11 27.11 3.3K
13:06 27.11 27.11 27.10 27.10 0.8K
13:07 27.10 27.11 27.10 27.11 1.3K
13:08 27.07 27.07 27.07 27.07 2.2K
13:09 27.06 27.06 27.06 27.06 0.2K
13:10 27.06 27.06 27.06 27.06 0.7K
13:11 27.05 27.05 27.05 27.05 1.0K
13:12 27.07 27.07 27.07 27.07 0.4K
13:13 27.05 27.06 27.05 27.06 1.1K
13:14 27.06 27.07 27.06 27.07 2.1K
13:15 27.06 27.10 27.06 27.07 17.5K
13:16 27.07 27.07 27.07 27.07 2.2K
13:17 27.05 27.05 27.03 27.03 3.7K
13:18 27.03 27.03 27.01 27.01 1.1K
13:20 27.02 27.02 27.02 27.02 2.6K
13:21 27.03 27.07 27.03 27.06 9.1K
13:23 27.05 27.05 27.05 27.05 0.4K
13:24 27.07 27.07 27.07 27.07 0.7K
13:25 27.07 27.07 27.07 27.07 0.8K
13:26 27.06 27.07 27.06 27.07 3.9K
13:27 27.07 27.07 27.07 27.07 0.5K
13:28 27.07 27.08 27.07 27.08 1.3K
13:30 27.07 27.08 27.07 27.07 1.0K
13:31 27.08 27.10 27.08 27.09 3.1K
13:32 27.09 27.09 27.08 27.08 3.1K
13:34 27.06 27.06 27.06 27.06 3.0K
13:35 27.06 27.06 27.06 27.06 0.7K
13:36 27.06 27.06 27.06 27.06 0.4K
13:37 27.06 27.06 27.06 27.06 1.1K
13:38 27.07 27.07 27.07 27.07 1.8K
13:39 27.08 27.08 27.08 27.08 1.4K
13:40 27.08 27.09 27.08 27.08 3.7K
13:41 27.08 27.08 27.08 27.08 0.4K
13:42 27.07 27.07 27.07 27.07 3.9K
13:43 27.07 27.07 27.04 27.04 2.5K
13:44 27.06 27.06 27.06 27.06 0.7K
13:45 27.06 27.06 27.06 27.06 0.5K
13:46 27.06 27.06 27.06 27.06 1.5K
13:49 27.05 27.06 27.05 27.06 2.5K
13:50 27.05 27.05 27.05 27.05 0.9K
13:51 27.04 27.04 27.04 27.04 1.3K
13:52 27.03 27.05 27.03 27.05 2.1K
13:53 27.03 27.03 27.03 27.03 3.3K
13:54 27.02 27.05 27.02 27.05 4.7K
13:55 27.04 27.04 27.04 27.04 0.1K
13:56 27.04 27.04 27.04 27.04 0.5K
13:57 27.04 27.04 27.03 27.03 1.4K
13:58 27.03 27.04 27.03 27.03 1.5K
13:59 27.03 27.03 27.03 27.03 0.3K
14:00 27.02 27.03 27.02 27.03 3.5K
14:01 27.03 27.03 27.02 27.02 2.2K
14:02 27.02 27.02 27.02 27.02 0.4K
14:03 27.02 27.02 27.02 27.02 1.5K
14:05 27.03 27.03 27.02 27.02 2.9K
14:06 27.02 27.02 27.02 27.02 0.4K
14:07 27.01 27.01 27.00 27.00 2.1K
14:08 26.99 26.99 26.99 26.99 0.5K
14:09 26.99 26.99 26.98 26.98 1.5K
14:10 26.98 26.98 26.98 26.98 0.6K
14:11 26.98 27.00 26.98 27.00 3.1K
14:12 27.00 27.02 27.00 27.02 2.1K
14:13 27.02 27.02 27.00 27.00 2.0K
14:14 27.00 27.01 27.00 27.01 1.5K
14:15 27.01 27.01 27.01 27.01 0.4K
14:17 27.00 27.00 27.00 27.00 3.4K
14:18 27.01 27.01 27.01 27.01 0.1K
14:19 27.01 27.01 27.01 27.01 0.8K
14:20 27.01 27.05 27.00 27.05 7.4K
14:21 27.04 27.04 27.04 27.04 1.1K
14:22 27.06 27.08 27.06 27.08 1.4K
14:23 27.08 27.08 27.08 27.08 1.0K
14:24 27.08 27.08 27.08 27.08 0.6K
14:26 27.07 27.08 27.07 27.08 2.6K
14:28 27.09 27.09 27.06 27.06 0.9K
14:29 27.06 27.06 27.06 27.06 2.8K
14:31 27.08 27.11 27.08 27.10 3.1K
14:32 27.10 27.10 27.10 27.10 0.4K
14:33 27.10 27.10 27.10 27.10 0.5K
14:34 27.09 27.09 27.09 27.09 1.1K
14:35 27.09 27.09 27.09 27.09 1.0K
14:36 27.09 27.11 27.09 27.10 1.7K
14:37 27.10 27.10 27.08 27.08 2.5K
14:38 27.08 27.08 27.08 27.08 0.2K
14:39 27.09 27.09 27.09 27.09 1.4K
14:40 27.09 27.09 27.09 27.09 0.7K
14:41 27.09 27.10 27.09 27.09 1.3K
14:42 27.10 27.10 27.10 27.10 2.1K
14:43 27.08 27.09 27.08 27.09 0.9K
14:44 27.08 27.14 27.08 27.13 9.5K
14:45 27.16 27.16 27.16 27.16 2.8K
14:46 27.16 27.16 27.16 27.16 0.5K
14:47 27.16 27.17 27.16 27.16 4.3K
14:48 27.15 27.15 27.15 27.15 0.6K
14:49 27.14 27.14 27.13 27.14 2.9K
14:50 27.15 27.15 27.15 27.15 0.4K
14:51 27.16 27.16 27.16 27.16 1.3K
14:52 27.16 27.16 27.16 27.16 0.8K
14:53 27.16 27.18 27.16 27.18 1.7K
14:54 27.18 27.18 27.15 27.16 4.4K
14:55 27.16 27.16 27.16 27.16 1.3K
14:56 27.16 27.17 27.16 27.17 0.9K
14:57 27.17 27.17 27.16 27.16 1.1K
14:58 27.16 27.16 27.16 27.16 0.6K
14:59 27.15 27.18 27.15 27.16 9.0K
15:00 27.16 27.16 27.16 27.16 2.4K
15:01 27.16 27.17 27.16 27.17 5.5K
15:02 27.18 27.19 27.18 27.19 1.7K
15:03 27.19 27.19 27.19 27.19 1.6K
15:04 27.19 27.19 27.18 27.18 15.7K
15:05 27.20 27.20 27.19 27.19 2.1K
15:06 27.19 27.19 27.19 27.19 1.5K
15:08 27.17 27.18 27.17 27.18 2.7K
15:09 27.18 27.18 27.18 27.18 1.2K
15:10 27.18 27.18 27.18 27.18 0.8K
15:11 27.18 27.18 27.17 27.18 15.2K
15:12 27.18 27.22 27.18 27.22 13.2K
15:13 27.22 27.24 27.22 27.24 4.1K
15:14 27.25 27.25 27.24 27.24 1.5K
15:15 27.24 27.24 27.23 27.23 1.0K
15:16 27.23 27.25 27.23 27.25 6.8K
15:17 27.26 27.26 27.23 27.23 2.8K
15:18 27.23 27.25 27.23 27.24 9.6K
15:19 27.24 27.24 27.23 27.24 3.5K
15:20 27.24 27.24 27.23 27.24 2.8K
15:21 27.24 27.24 27.23 27.23 1.3K
15:22 27.24 27.24 27.24 27.24 1.4K
15:23 27.24 27.25 27.24 27.25 6.5K
15:24 27.26 27.27 27.26 27.27 7.3K
15:25 27.27 27.27 27.26 27.27 2.9K
15:26 27.27 27.28 27.27 27.27 10.1K
15:27 27.27 27.29 27.27 27.28 3.1K
15:28 27.28 27.29 27.28 27.29 2.9K
15:29 27.28 27.28 27.27 27.28 2.3K
15:30 27.28 27.28 27.27 27.27 7.4K
15:31 27.26 27.26 27.26 27.26 2.5K
15:32 27.27 27.29 27.27 27.28 6.2K
15:33 27.28 27.28 27.28 27.28 3.1K
15:34 27.28 27.28 27.28 27.28 1.9K
15:35 27.28 27.28 27.27 27.27 2.7K
15:36 27.28 27.29 27.28 27.29 2.8K
15:37 27.29 27.29 27.28 27.29 1.8K
15:38 27.29 27.29 27.28 27.28 3.1K
15:39 27.29 27.30 27.27 27.27 9.4K
15:40 27.27 27.27 27.26 27.27 2.9K
15:41 27.28 27.28 27.28 27.28 5.5K
15:42 27.28 27.29 27.28 27.29 10.1K
15:43 27.29 27.29 27.26 27.27 5.3K
15:44 27.27 27.29 27.27 27.29 4.1K
15:45 27.29 27.30 27.26 27.26 10.0K
15:46 27.26 27.26 27.26 27.26 2.0K
15:47 27.26 27.26 27.25 27.25 7.2K
15:48 27.25 27.25 27.25 27.25 2.4K
15:49 27.24 27.25 27.23 27.23 12.6K
15:50 27.25 27.28 27.25 27.28 12.9K
15:51 27.28 27.35 27.28 27.35 12.2K
15:52 27.35 27.36 27.33 27.35 18.4K
15:53 27.35 27.35 27.34 27.35 6.3K
15:54 27.36 27.36 27.29 27.30 19.5K
15:55 27.29 27.31 27.29 27.30 14.5K
15:56 27.28 27.32 27.28 27.30 28.0K
15:57 27.30 27.30 27.28 27.28 18.5K
15:58 27.27 27.29 27.27 27.28 42.2K
15:59 27.29 27.30 27.27 27.30 348.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available