Clear Secure

YOU
🏛️ usa →
31.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.76 27.76 27.76 27.76 22.7K
09:31 27.90 27.99 27.90 27.99 6.7K
09:33 27.93 27.97 27.93 27.97 2.6K
09:34 27.97 27.97 27.87 27.87 2.3K
09:35 27.94 28.02 27.94 28.00 3.6K
09:36 28.04 28.04 27.99 27.99 1.7K
09:38 28.03 28.03 27.90 27.90 6.3K
09:39 27.94 27.94 27.88 27.90 2.5K
09:40 27.95 27.95 27.92 27.92 1.3K
09:41 27.93 27.95 27.93 27.93 4.1K
09:42 27.93 28.03 27.93 27.99 2.2K
09:43 28.00 28.03 28.00 28.03 22.1K
09:44 28.03 28.06 28.02 28.06 4.7K
09:45 28.07 28.17 28.07 28.17 6.8K
09:46 28.17 28.17 28.17 28.17 0.7K
09:47 28.17 28.27 28.17 28.27 7.4K
09:48 28.27 28.27 28.23 28.26 6.0K
09:49 28.26 28.27 28.20 28.20 3.6K
09:50 28.12 28.15 28.08 28.08 3.2K
09:51 28.10 28.11 28.10 28.11 0.7K
09:52 28.09 28.15 28.09 28.15 2.3K
09:53 28.12 28.12 28.12 28.12 1.2K
09:54 28.10 28.10 28.10 28.10 1.2K
09:55 28.06 28.06 28.06 28.06 0.8K
09:56 28.08 28.08 28.05 28.05 1.3K
09:57 28.03 28.03 28.03 28.03 0.7K
09:58 28.05 28.07 28.05 28.07 2.3K
10:00 28.04 28.10 28.04 28.06 5.8K
10:01 27.99 27.99 27.99 27.99 1.5K
10:02 28.01 28.01 28.01 28.01 0.9K
10:04 27.99 28.01 27.99 28.01 1.5K
10:05 28.02 28.02 28.02 28.02 0.7K
10:06 28.00 28.11 28.00 28.11 3.9K
10:07 28.13 28.17 28.13 28.17 1.1K
10:08 28.18 28.19 28.17 28.17 2.0K
10:09 28.15 28.18 28.10 28.10 3.6K
10:10 28.09 28.13 28.09 28.13 1.5K
10:11 28.09 28.09 28.09 28.09 0.5K
10:12 28.09 28.09 28.09 28.09 1.2K
10:13 28.09 28.09 28.09 28.09 0.5K
10:14 28.12 28.13 28.08 28.09 4.5K
10:15 28.12 28.12 28.12 28.12 2.9K
10:16 28.16 28.18 28.16 28.18 2.6K
10:17 28.29 28.44 28.29 28.42 6.5K
10:18 28.38 28.46 28.38 28.46 5.4K
10:19 28.48 28.48 28.42 28.42 2.6K
10:20 28.44 28.45 28.43 28.43 1.0K
10:21 28.43 28.45 28.43 28.45 5.4K
10:22 28.48 28.48 28.46 28.46 0.7K
10:23 28.48 28.49 28.47 28.49 2.3K
10:24 28.50 28.53 28.49 28.51 6.8K
10:25 28.53 28.54 28.50 28.50 3.1K
10:26 28.50 28.50 28.50 28.50 1.1K
10:27 28.48 28.51 28.48 28.51 1.1K
10:28 28.47 28.47 28.47 28.47 0.2K
10:29 28.49 28.54 28.49 28.54 3.3K
10:30 28.51 28.51 28.51 28.51 2.0K
10:31 28.52 28.52 28.52 28.52 0.4K
10:32 28.52 28.57 28.52 28.57 3.3K
10:33 28.55 28.57 28.54 28.57 4.2K
10:34 28.58 28.58 28.58 28.58 1.9K
10:35 28.60 28.60 28.58 28.60 1.1K
10:36 28.59 28.59 28.56 28.56 0.9K
10:37 28.59 28.60 28.59 28.60 2.4K
10:38 28.60 28.60 28.57 28.57 3.3K
10:39 28.61 28.63 28.59 28.63 4.6K
10:40 28.62 28.62 28.58 28.58 1.8K
10:41 28.58 28.59 28.57 28.59 3.3K
10:42 28.58 28.58 28.58 28.58 0.2K
10:43 28.59 28.59 28.59 28.59 0.6K
10:44 28.58 28.58 28.46 28.46 5.3K
10:45 28.40 28.42 28.39 28.42 2.6K
10:46 28.36 28.36 28.35 28.35 2.3K
10:47 28.35 28.35 28.35 28.35 0.7K
10:48 28.35 28.35 28.31 28.31 2.2K
10:49 28.35 28.36 28.34 28.36 0.6K
10:50 28.36 28.36 28.30 28.32 2.8K
10:51 28.31 28.31 28.31 28.31 1.2K
10:52 28.30 28.30 28.30 28.30 2.5K
10:53 28.28 28.31 28.28 28.31 0.6K
10:54 28.34 28.34 28.34 28.34 0.4K
10:55 28.31 28.31 28.31 28.31 0.7K
10:56 28.28 28.34 28.28 28.33 5.9K
10:58 28.34 28.34 28.31 28.33 7.2K
10:59 28.33 28.33 28.33 28.33 0.2K
11:00 28.35 28.43 28.35 28.43 4.1K
11:01 28.43 28.43 28.43 28.43 0.1K
11:02 28.43 28.43 28.43 28.43 0.8K
11:03 28.43 28.43 28.43 28.43 0.4K
11:04 28.42 28.42 28.42 28.42 1.7K
11:05 28.41 28.42 28.40 28.40 3.8K
11:06 28.42 28.44 28.42 28.44 0.3K
11:07 28.40 28.41 28.40 28.41 3.9K
11:09 28.40 28.40 28.36 28.36 1.7K
11:10 28.36 28.36 28.36 28.36 1.2K
11:11 28.36 28.36 28.36 28.36 3.4K
11:12 28.36 28.36 28.36 28.36 1.2K
11:13 28.36 28.36 28.36 28.36 0.7K
11:14 28.34 28.34 28.34 28.34 3.4K
11:15 28.31 28.32 28.31 28.32 2.9K
11:16 28.32 28.33 28.32 28.33 1.6K
11:17 28.30 28.30 28.30 28.30 1.4K
11:18 28.30 28.32 28.30 28.32 1.9K
11:19 28.29 28.30 28.29 28.30 3.9K
11:20 28.30 28.30 28.30 28.30 0.8K
11:21 28.20 28.20 28.20 28.20 5.2K
11:22 28.18 28.18 28.14 28.16 2.6K
11:23 28.17 28.17 28.14 28.16 1.7K
11:24 28.15 28.17 28.15 28.17 0.7K
11:25 28.13 28.21 28.13 28.21 7.1K
11:26 28.20 28.22 28.20 28.22 1.7K
11:27 28.19 28.19 28.17 28.17 6.5K
11:28 28.15 28.17 28.15 28.17 1.8K
11:29 28.17 28.17 28.15 28.15 1.2K
11:30 28.20 28.20 28.20 28.20 1.8K
11:31 28.21 28.21 28.20 28.20 3.0K
11:33 28.18 28.18 28.18 28.18 1.3K
11:34 28.19 28.19 28.19 28.19 0.4K
11:35 28.19 28.19 28.19 28.19 0.9K
11:37 28.21 28.22 28.21 28.22 1.9K
11:38 28.18 28.20 28.18 28.20 2.3K
11:39 28.21 28.21 28.18 28.18 1.5K
11:40 28.18 28.20 28.18 28.20 1.7K
11:41 28.17 28.17 28.17 28.17 1.7K
11:42 28.17 28.20 28.17 28.20 4.4K
11:43 28.20 28.20 28.20 28.20 0.1K
11:44 28.20 28.22 28.20 28.22 2.6K
11:45 28.21 28.21 28.21 28.21 0.6K
11:46 28.21 28.21 28.21 28.21 0.2K
11:47 28.21 28.23 28.21 28.21 7.8K
11:48 28.22 28.22 28.22 28.22 1.0K
11:49 28.24 28.26 28.24 28.26 2.8K
11:50 28.26 28.27 28.26 28.27 1.8K
11:51 28.25 28.27 28.25 28.27 2.2K
11:52 28.27 28.27 28.27 28.27 0.5K
11:53 28.27 28.29 28.27 28.29 5.1K
11:54 28.27 28.27 28.27 28.27 0.4K
11:55 28.24 28.27 28.24 28.27 5.4K
11:57 28.25 28.25 28.25 28.25 0.8K
11:59 28.25 28.25 28.25 28.25 0.8K
12:00 28.24 28.26 28.23 28.26 4.8K
12:01 28.23 28.23 28.21 28.21 2.7K
12:02 28.17 28.18 28.17 28.18 1.4K
12:03 28.18 28.18 28.18 28.18 0.4K
12:04 28.17 28.17 28.14 28.17 6.0K
12:05 28.17 28.19 28.17 28.19 1.8K
12:06 28.17 28.19 28.17 28.19 0.8K
12:07 28.19 28.19 28.19 28.19 0.8K
12:08 28.20 28.21 28.19 28.19 2.9K
12:09 28.19 28.20 28.19 28.20 2.4K
12:10 28.18 28.18 28.15 28.15 2.2K
12:11 28.17 28.18 28.16 28.16 3.0K
12:12 28.16 28.16 28.16 28.16 0.5K
12:13 28.16 28.17 28.16 28.17 1.5K
12:14 28.17 28.17 28.15 28.15 1.1K
12:15 28.17 28.17 28.17 28.17 1.5K
12:16 28.15 28.15 28.15 28.15 2.0K
12:17 28.18 28.18 28.18 28.18 1.6K
12:19 28.19 28.19 28.18 28.18 5.1K
12:20 28.20 28.20 28.19 28.20 1.5K
12:21 28.20 28.20 28.20 28.20 0.8K
12:22 28.20 28.20 28.20 28.20 0.8K
12:23 28.19 28.19 28.19 28.19 0.4K
12:24 28.21 28.21 28.19 28.21 2.0K
12:25 28.22 28.22 28.20 28.20 6.4K
12:26 28.22 28.22 28.19 28.19 2.6K
12:27 28.18 28.18 28.18 28.18 0.4K
12:28 28.19 28.21 28.19 28.21 2.2K
12:29 28.23 28.23 28.21 28.21 1.6K
12:30 28.20 28.21 28.19 28.19 4.0K
12:31 28.20 28.20 28.20 28.20 0.5K
12:32 28.19 28.21 28.19 28.21 1.4K
12:34 28.22 28.22 28.22 28.22 3.3K
12:36 28.25 28.25 28.25 28.25 1.7K
12:38 28.24 28.25 28.24 28.25 1.8K
12:40 28.26 28.26 28.24 28.24 1.2K
12:41 28.24 28.25 28.24 28.25 1.4K
12:42 28.26 28.26 28.26 28.26 2.8K
12:44 28.22 28.22 28.22 28.22 3.9K
12:45 28.22 28.22 28.22 28.22 1.2K
12:47 28.24 28.24 28.23 28.23 0.8K
12:48 28.24 28.24 28.24 28.24 0.8K
12:49 28.25 28.30 28.25 28.30 3.3K
12:50 28.28 28.28 28.28 28.28 2.2K
12:53 28.26 28.26 28.26 28.26 0.8K
12:54 28.26 28.26 28.26 28.26 1.0K
12:55 28.25 28.26 28.25 28.26 1.4K
12:56 28.25 28.25 28.25 28.25 1.0K
12:58 28.26 28.27 28.26 28.27 1.3K
12:59 28.28 28.28 28.25 28.27 2.3K
13:00 28.27 28.27 28.27 28.27 0.9K
13:02 28.26 28.27 28.25 28.25 2.3K
13:03 28.24 28.24 28.24 28.24 1.7K
13:04 28.23 28.23 28.23 28.23 1.2K
13:05 28.23 28.23 28.21 28.21 2.0K
13:06 28.19 28.19 28.19 28.19 2.5K
13:07 28.20 28.20 28.19 28.19 1.8K
13:11 28.19 28.22 28.19 28.22 4.2K
13:12 28.22 28.25 28.22 28.25 3.0K
13:13 28.25 28.25 28.25 28.25 1.4K
13:14 28.24 28.24 28.23 28.23 1.2K
13:15 28.21 28.21 28.21 28.21 2.5K
13:16 28.22 28.22 28.22 28.22 2.3K
13:17 28.21 28.21 28.21 28.21 0.2K
13:18 28.20 28.20 28.20 28.20 1.5K
13:19 28.22 28.22 28.22 28.22 1.5K
13:21 28.20 28.22 28.20 28.22 3.0K
13:24 28.22 28.23 28.22 28.23 3.6K
13:25 28.28 28.28 28.28 28.28 0.6K
13:26 28.25 28.25 28.24 28.24 2.1K
13:29 28.28 28.30 28.28 28.30 2.4K
13:31 28.30 28.31 28.30 28.31 1.5K
13:32 28.31 28.31 28.31 28.31 0.1K
13:33 28.32 28.32 28.32 28.32 0.9K
13:34 28.33 28.34 28.33 28.34 3.5K
13:36 28.34 28.34 28.34 28.34 0.3K
13:37 28.34 28.34 28.34 28.34 1.0K
13:38 28.32 28.32 28.32 28.32 1.7K
13:39 28.34 28.34 28.34 28.34 1.8K
13:41 28.31 28.33 28.31 28.33 2.3K
13:43 28.33 28.33 28.33 28.33 0.7K
13:44 28.33 28.33 28.33 28.33 0.5K
13:45 28.32 28.32 28.32 28.32 1.3K
13:46 28.33 28.33 28.33 28.33 0.5K
13:47 28.32 28.32 28.30 28.30 4.3K
13:49 28.29 28.30 28.29 28.30 3.4K
13:50 28.30 28.30 28.30 28.30 0.2K
13:51 28.27 28.29 28.27 28.29 3.2K
13:53 28.30 28.30 28.30 28.30 2.5K
13:54 28.31 28.32 28.31 28.32 3.3K
13:57 28.32 28.32 28.32 28.32 0.7K
13:58 28.32 28.32 28.31 28.31 3.2K
13:59 28.30 28.30 28.29 28.29 2.6K
14:00 28.30 28.30 28.30 28.30 1.3K
14:02 28.29 28.30 28.29 28.30 1.2K
14:04 28.33 28.33 28.33 28.33 2.3K
14:05 28.38 28.38 28.36 28.36 8.6K
14:06 28.37 28.37 28.36 28.36 0.6K
14:07 28.36 28.36 28.36 28.36 0.4K
14:08 28.35 28.40 28.35 28.40 3.4K
14:09 28.40 28.40 28.40 28.40 0.9K
14:10 28.40 28.40 28.40 28.40 3.3K
14:13 28.40 28.40 28.40 28.40 3.7K
14:15 28.41 28.41 28.41 28.41 0.2K
14:16 28.41 28.41 28.40 28.40 3.1K
14:17 28.41 28.41 28.41 28.41 2.2K
14:19 28.43 28.43 28.43 28.43 0.3K
14:20 28.42 28.42 28.42 28.42 2.3K
14:21 28.41 28.41 28.41 28.41 0.7K
14:22 28.39 28.39 28.39 28.39 2.9K
14:24 28.38 28.38 28.37 28.37 2.0K
14:25 28.35 28.36 28.32 28.32 2.5K
14:26 28.31 28.31 28.30 28.30 2.3K
14:27 28.30 28.30 28.27 28.27 3.6K
14:28 28.29 28.30 28.29 28.30 1.9K
14:29 28.30 28.31 28.30 28.31 2.7K
14:30 28.33 28.33 28.33 28.33 3.6K
14:31 28.34 28.35 28.34 28.35 1.3K
14:32 28.35 28.35 28.34 28.34 2.5K
14:33 28.34 28.34 28.34 28.34 2.5K
14:34 28.33 28.34 28.33 28.34 1.3K
14:36 28.34 28.34 28.33 28.33 6.0K
14:37 28.33 28.35 28.33 28.34 4.6K
14:38 28.35 28.35 28.35 28.35 2.3K
14:39 28.35 28.35 28.35 28.35 1.4K
14:40 28.37 28.37 28.35 28.35 1.1K
14:41 28.38 28.38 28.36 28.36 1.4K
14:42 28.36 28.37 28.36 28.37 1.0K
14:43 28.37 28.40 28.37 28.40 3.3K
14:44 28.42 28.46 28.42 28.46 2.7K
14:45 28.45 28.45 28.45 28.45 0.4K
14:46 28.46 28.46 28.46 28.46 0.5K
14:47 28.44 28.45 28.44 28.45 2.3K
14:48 28.43 28.45 28.43 28.45 0.7K
14:49 28.45 28.47 28.45 28.47 1.9K
14:50 28.47 28.47 28.47 28.47 0.6K
14:51 28.49 28.52 28.49 28.50 7.7K
14:52 28.53 28.53 28.52 28.52 1.3K
14:53 28.49 28.49 28.49 28.49 2.3K
14:54 28.50 28.50 28.50 28.50 0.9K
14:55 28.50 28.50 28.49 28.49 1.0K
14:56 28.49 28.50 28.49 28.50 2.0K
14:57 28.50 28.50 28.47 28.47 3.6K
14:58 28.46 28.47 28.46 28.46 3.1K
14:59 28.48 28.48 28.47 28.47 5.7K
15:00 28.47 28.48 28.47 28.47 3.9K
15:01 28.46 28.46 28.46 28.46 6.3K
15:02 28.46 28.46 28.45 28.45 2.5K
15:03 28.48 28.49 28.48 28.49 5.3K
15:04 28.48 28.51 28.48 28.51 2.0K
15:05 28.51 28.51 28.50 28.51 2.2K
15:06 28.50 28.51 28.48 28.51 6.5K
15:07 28.50 28.50 28.50 28.50 2.5K
15:09 28.53 28.53 28.53 28.53 1.7K
15:10 28.53 28.54 28.53 28.53 4.1K
15:12 28.53 28.53 28.53 28.53 1.2K
15:13 28.53 28.54 28.53 28.54 2.8K
15:14 28.52 28.55 28.51 28.55 5.5K
15:15 28.55 28.55 28.54 28.54 4.7K
15:16 28.55 28.60 28.55 28.60 2.8K
15:17 28.61 28.61 28.61 28.61 1.0K
15:18 28.62 28.62 28.60 28.60 8.0K
15:19 28.60 28.60 28.59 28.59 2.7K
15:20 28.57 28.58 28.56 28.56 4.4K
15:21 28.56 28.56 28.55 28.56 3.7K
15:23 28.56 28.56 28.55 28.55 4.4K
15:24 28.54 28.54 28.54 28.54 1.2K
15:25 28.54 28.55 28.54 28.54 2.9K
15:26 28.52 28.52 28.50 28.50 4.5K
15:27 28.50 28.50 28.49 28.49 1.6K
15:28 28.49 28.49 28.49 28.49 0.9K
15:29 28.48 28.50 28.48 28.50 4.3K
15:30 28.50 28.51 28.50 28.51 2.3K
15:31 28.50 28.54 28.50 28.54 5.5K
15:32 28.56 28.56 28.53 28.55 11.1K
15:33 28.54 28.54 28.52 28.52 5.5K
15:34 28.53 28.53 28.53 28.53 0.7K
15:35 28.51 28.53 28.51 28.51 10.9K
15:36 28.49 28.49 28.48 28.49 3.8K
15:37 28.47 28.47 28.47 28.47 1.2K
15:38 28.47 28.47 28.46 28.46 2.8K
15:39 28.46 28.46 28.44 28.44 6.9K
15:40 28.44 28.46 28.44 28.46 4.4K
15:41 28.47 28.50 28.47 28.50 4.0K
15:42 28.49 28.50 28.49 28.50 3.1K
15:43 28.52 28.53 28.52 28.53 2.8K
15:44 28.53 28.55 28.49 28.49 8.3K
15:45 28.49 28.49 28.49 28.49 2.0K
15:46 28.49 28.49 28.47 28.47 5.4K
15:47 28.47 28.48 28.47 28.48 7.5K
15:48 28.51 28.55 28.50 28.50 11.6K
15:49 28.51 28.51 28.48 28.48 6.7K
15:50 28.48 28.52 28.48 28.52 9.1K
15:51 28.58 28.59 28.57 28.57 14.3K
15:52 28.57 28.58 28.56 28.57 5.4K
15:53 28.57 28.61 28.57 28.61 8.0K
15:54 28.61 28.61 28.60 28.60 12.8K
15:55 28.61 28.61 28.57 28.60 24.4K
15:56 28.60 28.62 28.57 28.58 20.5K
15:57 28.60 28.60 28.59 28.59 28.1K
15:58 28.59 28.62 28.59 28.62 35.7K
15:59 28.61 28.63 28.59 28.61 298.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available