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 30.03 30.03 30.03 30.03 13.4K
09:31 30.07 30.08 30.07 30.08 2.2K
09:32 30.23 30.23 30.08 30.09 8.0K
09:34 30.10 30.20 30.10 30.20 1.1K
09:35 30.22 30.22 30.17 30.18 4.1K
09:36 30.18 30.18 30.00 30.02 10.1K
09:37 30.02 30.02 30.01 30.01 2.9K
09:40 30.02 30.03 30.02 30.03 1.3K
09:41 30.04 30.04 30.04 30.04 1.9K
09:42 30.05 30.08 30.03 30.03 4.1K
09:43 30.02 30.16 30.02 30.16 2.9K
09:44 30.21 30.21 30.21 30.21 0.3K
09:45 30.21 30.35 30.19 30.26 12.1K
09:46 30.26 30.26 30.18 30.18 5.5K
09:47 30.21 30.21 30.17 30.17 19.8K
09:48 30.20 30.23 30.20 30.20 1.2K
09:49 30.17 30.18 30.14 30.18 18.3K
09:50 30.18 30.18 30.07 30.07 18.8K
09:51 30.05 30.07 30.03 30.05 1.9K
09:52 30.04 30.06 30.04 30.06 4.4K
09:53 30.04 30.04 30.04 30.04 0.5K
09:54 30.06 30.06 30.03 30.03 2.1K
09:55 30.03 30.03 30.03 30.03 0.5K
09:56 30.01 30.01 29.98 29.99 4.0K
09:57 30.00 30.00 30.00 30.00 1.0K
09:58 29.97 29.98 29.96 29.98 3.1K
09:59 29.98 29.98 29.97 29.97 1.8K
10:00 29.97 29.97 29.97 29.97 1.2K
10:01 30.05 30.09 30.04 30.04 70.3K
10:02 30.06 30.11 30.05 30.11 13.9K
10:03 30.11 30.12 30.11 30.12 2.7K
10:04 30.11 30.16 30.11 30.16 7.8K
10:05 30.16 30.17 30.16 30.17 6.5K
10:06 30.16 30.16 30.05 30.05 5.6K
10:07 30.07 30.07 30.04 30.04 2.1K
10:08 30.01 30.05 30.01 30.02 4.1K
10:09 30.07 30.11 30.07 30.11 21.2K
10:10 30.14 30.21 30.13 30.21 2.9K
10:11 30.23 30.24 30.22 30.24 2.9K
10:12 30.25 30.27 30.21 30.21 5.1K
10:13 30.21 30.21 30.21 30.21 0.8K
10:14 30.27 30.29 30.25 30.29 2.9K
10:15 30.28 30.38 30.27 30.38 4.7K
10:16 30.38 30.38 30.29 30.29 2.6K
10:17 30.31 30.31 30.31 30.31 5.2K
10:18 30.42 30.42 30.41 30.41 1.5K
10:19 30.42 30.42 30.28 30.28 7.0K
10:20 30.27 30.28 30.20 30.20 4.8K
10:21 30.22 30.25 30.22 30.23 12.8K
10:22 30.24 30.25 30.22 30.24 14.2K
10:23 30.24 30.24 30.21 30.21 2.7K
10:24 30.25 30.25 30.25 30.25 0.6K
10:25 30.29 30.29 30.25 30.26 15.3K
10:26 30.24 30.24 30.23 30.24 1.5K
10:27 30.23 30.23 30.19 30.19 3.8K
10:28 30.16 30.16 30.16 30.16 0.5K
10:29 30.16 30.21 30.16 30.21 46.5K
10:30 30.25 30.28 30.24 30.28 19.9K
10:31 30.28 30.28 30.28 30.28 0.1K
10:32 30.28 30.31 30.28 30.29 19.9K
10:33 30.25 30.25 30.25 30.25 1.8K
10:34 30.26 30.26 30.26 30.26 3.0K
10:35 30.24 30.24 30.24 30.24 0.9K
10:36 30.24 30.24 30.17 30.17 8.5K
10:37 30.21 30.23 30.21 30.23 18.9K
10:38 30.23 30.24 30.23 30.23 17.5K
10:39 30.23 30.25 30.23 30.25 13.3K
10:40 30.23 30.31 30.23 30.31 8.9K
10:41 30.32 30.32 30.24 30.27 8.4K
10:42 30.24 30.29 30.24 30.29 3.5K
10:43 30.27 30.27 30.27 30.27 1.7K
10:44 30.23 30.23 30.23 30.23 1.1K
10:45 30.25 30.25 30.19 30.19 2.6K
10:46 30.19 30.19 30.19 30.19 1.0K
10:47 30.19 30.21 30.19 30.21 3.2K
10:48 30.26 30.27 30.22 30.22 3.2K
10:49 30.22 30.22 30.18 30.18 1.4K
10:50 30.14 30.15 30.14 30.15 2.2K
10:51 30.13 30.13 30.13 30.13 0.6K
10:52 30.13 30.17 30.13 30.17 9.4K
10:53 30.16 30.21 30.16 30.21 3.2K
10:54 30.20 30.22 30.19 30.19 2.6K
10:55 30.21 30.21 30.19 30.19 2.2K
10:56 30.19 30.19 30.19 30.19 1.9K
10:57 30.19 30.20 30.19 30.20 1.9K
10:58 30.21 30.21 30.21 30.21 0.5K
10:59 30.21 30.22 30.21 30.22 2.0K
11:00 30.23 30.26 30.23 30.25 2.0K
11:01 30.25 30.28 30.25 30.28 1.5K
11:02 30.29 30.29 30.23 30.23 11.5K
11:03 30.20 30.21 30.19 30.19 2.0K
11:04 30.19 30.19 30.19 30.19 0.5K
11:05 30.20 30.20 30.19 30.19 3.1K
11:06 30.17 30.25 30.17 30.24 6.4K
11:07 30.28 30.28 30.28 30.28 1.0K
11:08 30.33 30.33 30.33 30.33 1.4K
11:09 30.34 30.35 30.34 30.35 3.1K
11:10 30.38 30.38 30.38 30.38 1.2K
11:11 30.37 30.37 30.37 30.37 1.9K
11:12 30.37 30.38 30.36 30.36 3.0K
11:13 30.35 30.35 30.34 30.34 4.2K
11:14 30.32 30.32 30.29 30.29 4.0K
11:15 30.30 30.31 30.30 30.31 1.1K
11:16 30.32 30.32 30.32 30.32 1.0K
11:17 30.34 30.34 30.34 30.34 2.5K
11:18 30.35 30.35 30.35 30.35 1.0K
11:19 30.35 30.35 30.34 30.34 2.6K
11:20 30.33 30.33 30.24 30.24 6.4K
11:22 30.24 30.24 30.24 30.24 2.5K
11:23 30.26 30.26 30.26 30.26 1.3K
11:24 30.27 30.27 30.25 30.25 2.8K
11:25 30.25 30.26 30.25 30.26 0.7K
11:26 30.27 30.27 30.23 30.24 3.8K
11:27 30.24 30.24 30.22 30.23 6.0K
11:28 30.25 30.25 30.24 30.24 0.9K
11:29 30.24 30.24 30.22 30.22 1.6K
11:30 30.23 30.25 30.23 30.25 0.9K
11:31 30.23 30.26 30.23 30.25 0.7K
11:32 30.25 30.26 30.22 30.22 4.4K
11:33 30.22 30.22 30.22 30.22 1.0K
11:34 30.24 30.24 30.22 30.22 1.5K
11:35 30.21 30.22 30.21 30.22 2.3K
11:36 30.17 30.19 30.17 30.19 4.0K
11:37 30.19 30.19 30.19 30.19 2.6K
11:38 30.19 30.20 30.19 30.20 1.1K
11:39 30.20 30.20 30.18 30.19 3.1K
11:40 30.19 30.22 30.19 30.22 1.4K
11:41 30.25 30.26 30.25 30.26 1.5K
11:42 30.25 30.25 30.22 30.22 2.8K
11:43 30.25 30.26 30.24 30.26 2.0K
11:44 30.27 30.29 30.27 30.29 0.8K
11:45 30.27 30.27 30.25 30.25 3.8K
11:47 30.25 30.25 30.25 30.25 3.4K
11:48 30.27 30.27 30.27 30.27 0.5K
11:49 30.27 30.27 30.26 30.26 1.7K
11:50 30.26 30.30 30.26 30.30 3.6K
11:51 30.29 30.29 30.29 30.29 0.1K
11:52 30.29 30.29 30.28 30.29 4.8K
11:53 30.26 30.26 30.25 30.26 1.1K
11:54 30.26 30.28 30.24 30.24 5.7K
11:55 30.23 30.23 30.22 30.23 2.9K
11:56 30.28 30.29 30.28 30.29 1.7K
11:57 30.29 30.29 30.27 30.27 5.1K
11:58 30.31 30.33 30.31 30.33 5.9K
11:59 30.34 30.34 30.32 30.32 1.0K
12:00 30.32 30.32 30.31 30.32 3.0K
12:01 30.33 30.33 30.33 30.33 0.4K
12:02 30.33 30.33 30.33 30.33 1.4K
12:03 30.33 30.38 30.33 30.38 14.5K
12:04 30.37 30.41 30.37 30.38 9.7K
12:05 30.41 30.41 30.36 30.40 7.4K
12:06 30.35 30.36 30.34 30.36 1.9K
12:07 30.37 30.37 30.35 30.35 2.6K
12:08 30.32 30.32 30.30 30.31 4.0K
12:09 30.31 30.31 30.31 30.31 2.6K
12:10 30.29 30.33 30.29 30.30 3.2K
12:11 30.29 30.29 30.29 30.29 1.1K
12:12 30.30 30.31 30.27 30.27 5.0K
12:13 30.29 30.30 30.29 30.30 0.8K
12:14 30.32 30.36 30.32 30.35 2.3K
12:15 30.33 30.33 30.31 30.31 2.7K
12:16 30.33 30.35 30.33 30.35 1.6K
12:17 30.35 30.35 30.34 30.34 0.7K
12:18 30.34 30.34 30.32 30.33 5.0K
12:19 30.34 30.34 30.34 30.34 0.9K
12:20 30.34 30.34 30.34 30.34 1.3K
12:21 30.35 30.35 30.35 30.35 0.5K
12:22 30.34 30.34 30.31 30.31 2.4K
12:23 30.32 30.32 30.30 30.30 1.5K
12:24 30.31 30.32 30.31 30.31 3.2K
12:25 30.31 30.31 30.31 30.31 0.3K
12:26 30.32 30.32 30.31 30.31 1.8K
12:27 30.33 30.33 30.33 30.33 1.1K
12:28 30.32 30.33 30.32 30.33 4.5K
12:29 30.31 30.31 30.31 30.31 2.1K
12:30 30.29 30.29 30.28 30.28 1.2K
12:31 30.29 30.29 30.28 30.28 1.0K
12:32 30.30 30.30 30.30 30.30 0.3K
12:33 30.31 30.31 30.28 30.29 3.7K
12:34 30.30 30.30 30.30 30.30 0.1K
12:35 30.30 30.30 30.30 30.30 0.7K
12:36 30.31 30.32 30.31 30.32 2.4K
12:37 30.33 30.35 30.33 30.34 2.2K
12:38 30.34 30.34 30.33 30.33 3.6K
12:39 30.34 30.34 30.34 30.34 0.2K
12:40 30.34 30.35 30.33 30.34 4.4K
12:41 30.33 30.33 30.33 30.33 0.8K
12:42 30.33 30.33 30.33 30.33 1.3K
12:43 30.33 30.33 30.33 30.33 0.7K
12:44 30.32 30.33 30.32 30.33 2.5K
12:45 30.33 30.34 30.33 30.33 3.6K
12:47 30.34 30.34 30.34 30.34 2.7K
12:48 30.32 30.32 30.31 30.31 3.4K
12:49 30.31 30.31 30.31 30.31 2.2K
12:50 30.31 30.31 30.31 30.31 1.4K
12:52 30.31 30.31 30.31 30.31 0.7K
12:53 30.31 30.31 30.31 30.31 0.3K
12:54 30.32 30.33 30.32 30.33 3.2K
12:55 30.32 30.32 30.32 30.32 2.1K
12:56 30.32 30.32 30.32 30.32 0.6K
12:57 30.32 30.32 30.32 30.32 0.7K
12:58 30.33 30.33 30.32 30.33 1.0K
12:59 30.32 30.34 30.31 30.31 5.0K
13:00 30.32 30.32 30.32 30.32 0.3K
13:01 30.32 30.32 30.32 30.32 2.8K
13:03 30.34 30.34 30.34 30.34 1.4K
13:04 30.34 30.36 30.34 30.35 4.4K
13:05 30.34 30.34 30.32 30.32 2.1K
13:06 30.31 30.32 30.31 30.32 0.4K
13:07 30.32 30.32 30.32 30.32 0.4K
13:08 30.31 30.31 30.30 30.30 2.5K
13:09 30.30 30.31 30.30 30.31 1.6K
13:10 30.31 30.31 30.29 30.29 4.4K
13:11 30.30 30.30 30.30 30.30 0.5K
13:12 30.30 30.30 30.29 30.30 0.4K
13:13 30.30 30.31 30.30 30.31 2.4K
13:14 30.33 30.33 30.33 30.33 2.4K
13:15 30.34 30.34 30.34 30.34 0.1K
13:16 30.33 30.34 30.33 30.34 0.9K
13:17 30.33 30.34 30.33 30.34 1.2K
13:18 30.35 30.35 30.32 30.32 6.8K
13:20 30.31 30.31 30.31 30.31 1.9K
13:21 30.33 30.35 30.33 30.35 2.6K
13:22 30.35 30.37 30.35 30.37 1.1K
13:23 30.38 30.38 30.36 30.38 1.9K
13:24 30.38 30.39 30.38 30.39 2.3K
13:25 30.39 30.39 30.39 30.39 2.1K
13:26 30.39 30.39 30.39 30.39 2.7K
13:27 30.38 30.38 30.37 30.37 2.3K
13:28 30.37 30.37 30.37 30.37 2.5K
13:29 30.37 30.37 30.37 30.37 0.9K
13:30 30.38 30.38 30.37 30.38 1.1K
13:31 30.38 30.39 30.38 30.39 0.3K
13:32 30.43 30.43 30.41 30.42 19.4K
13:33 30.41 30.42 30.41 30.41 2.8K
13:34 30.41 30.41 30.41 30.41 0.9K
13:35 30.41 30.41 30.40 30.40 3.8K
13:36 30.40 30.40 30.40 30.40 1.7K
13:37 30.40 30.40 30.40 30.40 0.9K
13:39 30.40 30.40 30.40 30.40 3.7K
13:40 30.40 30.40 30.40 30.40 0.6K
13:41 30.40 30.40 30.40 30.40 2.2K
13:42 30.40 30.40 30.40 30.40 1.9K
13:43 30.40 30.46 30.40 30.46 10.3K
13:44 30.46 30.46 30.46 30.46 1.0K
13:45 30.46 30.47 30.45 30.45 7.2K
13:46 30.42 30.45 30.42 30.42 1.9K
13:47 30.44 30.44 30.44 30.44 0.8K
13:48 30.43 30.43 30.42 30.42 1.3K
13:49 30.43 30.44 30.43 30.44 3.2K
13:50 30.46 30.46 30.40 30.40 6.5K
13:51 30.40 30.40 30.37 30.39 2.6K
13:52 30.37 30.43 30.37 30.43 4.2K
13:54 30.43 30.44 30.43 30.44 1.1K
13:55 30.44 30.44 30.44 30.44 0.8K
13:56 30.43 30.44 30.43 30.44 1.6K
13:57 30.44 30.44 30.42 30.42 3.7K
13:58 30.42 30.43 30.42 30.43 2.0K
14:00 30.43 30.43 30.43 30.43 0.4K
14:01 30.43 30.43 30.43 30.43 1.1K
14:02 30.44 30.44 30.44 30.44 2.4K
14:03 30.44 30.44 30.44 30.44 1.1K
14:04 30.44 30.45 30.44 30.44 2.6K
14:05 30.45 30.45 30.45 30.45 0.9K
14:06 30.46 30.46 30.45 30.46 1.3K
14:07 30.45 30.46 30.45 30.46 1.5K
14:08 30.46 30.46 30.46 30.46 0.8K
14:09 30.45 30.46 30.45 30.46 2.5K
14:10 30.47 30.47 30.46 30.47 2.3K
14:11 30.48 30.48 30.48 30.48 1.3K
14:12 30.48 30.49 30.48 30.49 2.1K
14:13 30.49 30.50 30.49 30.50 3.0K
14:14 30.49 30.50 30.49 30.50 4.9K
14:15 30.50 30.50 30.46 30.46 9.0K
14:16 30.48 30.48 30.48 30.48 2.0K
14:17 30.51 30.52 30.51 30.52 5.1K
14:18 30.51 30.51 30.49 30.50 4.2K
14:19 30.50 30.51 30.50 30.51 1.2K
14:20 30.51 30.51 30.51 30.51 0.4K
14:21 30.52 30.52 30.51 30.52 3.8K
14:22 30.51 30.51 30.46 30.46 4.3K
14:24 30.47 30.47 30.47 30.47 1.2K
14:25 30.50 30.50 30.50 30.50 0.8K
14:26 30.50 30.52 30.50 30.52 1.2K
14:27 30.52 30.53 30.52 30.53 1.6K
14:28 30.53 30.53 30.50 30.50 7.5K
14:29 30.50 30.51 30.50 30.51 0.9K
14:30 30.51 30.59 30.51 30.56 10.1K
14:31 30.57 30.62 30.57 30.59 14.1K
14:32 30.61 30.61 30.61 30.61 1.7K
14:33 30.61 30.61 30.61 30.61 2.1K
14:34 30.63 30.65 30.63 30.65 2.3K
14:35 30.65 30.65 30.59 30.60 11.4K
14:38 30.59 30.60 30.59 30.60 5.4K
14:39 30.59 30.61 30.59 30.61 4.1K
14:40 30.62 30.62 30.61 30.61 1.5K
14:41 30.61 30.62 30.60 30.62 2.9K
14:42 30.63 30.64 30.63 30.64 2.7K
14:43 30.64 30.65 30.63 30.63 1.2K
14:44 30.63 30.64 30.63 30.63 2.8K
14:45 30.63 30.63 30.62 30.62 7.7K
14:46 30.62 30.62 30.62 30.62 1.6K
14:47 30.64 30.65 30.64 30.65 3.7K
14:48 30.66 30.66 30.66 30.66 2.1K
14:49 30.67 30.67 30.67 30.67 1.4K
14:50 30.66 30.66 30.65 30.65 7.7K
14:51 30.65 30.65 30.65 30.65 1.3K
14:52 30.66 30.66 30.65 30.65 1.9K
14:53 30.65 30.67 30.65 30.66 4.8K
14:54 30.66 30.66 30.65 30.65 4.4K
14:56 30.60 30.61 30.57 30.57 11.9K
14:57 30.57 30.57 30.56 30.56 1.4K
14:58 30.56 30.56 30.56 30.56 1.4K
14:59 30.60 30.60 30.57 30.58 6.7K
15:01 30.60 30.60 30.60 30.60 2.3K
15:02 30.60 30.62 30.60 30.62 3.2K
15:03 30.61 30.61 30.61 30.61 2.2K
15:04 30.61 30.64 30.61 30.64 10.9K
15:05 30.64 30.65 30.64 30.65 0.9K
15:06 30.65 30.66 30.65 30.66 2.6K
15:07 30.66 30.66 30.65 30.65 2.2K
15:08 30.65 30.66 30.65 30.65 3.0K
15:09 30.66 30.66 30.65 30.65 2.5K
15:10 30.66 30.66 30.65 30.65 14.8K
15:11 30.64 30.64 30.64 30.64 0.5K
15:12 30.66 30.66 30.65 30.65 4.7K
15:13 30.65 30.65 30.65 30.65 1.8K
15:14 30.66 30.66 30.65 30.65 2.3K
15:15 30.67 30.68 30.67 30.68 6.0K
15:16 30.69 30.69 30.67 30.67 6.3K
15:17 30.68 30.68 30.68 30.68 1.4K
15:18 30.70 30.72 30.70 30.72 10.2K
15:19 30.72 30.85 30.71 30.85 10.9K
15:20 30.85 30.85 30.83 30.83 6.9K
15:21 30.82 30.83 30.77 30.78 10.0K
15:22 30.77 30.78 30.77 30.78 6.2K
15:23 30.78 30.78 30.78 30.78 0.5K
15:24 30.78 30.82 30.78 30.82 4.7K
15:25 30.80 30.80 30.79 30.79 3.6K
15:26 30.79 30.79 30.79 30.79 4.8K
15:27 30.79 30.80 30.79 30.80 2.7K
15:28 30.79 30.80 30.79 30.80 4.5K
15:29 30.81 30.81 30.77 30.78 12.3K
15:30 30.78 30.79 30.78 30.79 4.1K
15:31 30.79 30.79 30.77 30.78 2.7K
15:32 30.75 30.75 30.73 30.73 9.0K
15:33 30.73 30.73 30.71 30.71 3.7K
15:34 30.72 30.72 30.70 30.72 7.7K
15:35 30.74 30.74 30.74 30.74 2.2K
15:36 30.75 30.76 30.75 30.76 1.8K
15:37 30.76 30.77 30.74 30.77 6.2K
15:38 30.77 30.77 30.72 30.73 10.1K
15:39 30.73 30.76 30.73 30.74 7.0K
15:40 30.75 30.75 30.74 30.74 7.4K
15:41 30.72 30.72 30.71 30.71 5.8K
15:42 30.72 30.73 30.71 30.71 4.6K
15:43 30.70 30.71 30.70 30.71 3.8K
15:44 30.70 30.71 30.70 30.71 6.2K
15:45 30.72 30.72 30.63 30.63 6.9K
15:46 30.63 30.66 30.63 30.65 6.1K
15:47 30.67 30.67 30.67 30.67 3.5K
15:48 30.66 30.66 30.65 30.66 5.1K
15:49 30.68 30.69 30.65 30.65 10.5K
15:50 30.66 30.70 30.66 30.69 13.1K
15:51 30.69 30.74 30.68 30.74 7.1K
15:52 30.74 30.75 30.74 30.75 13.7K
15:53 30.76 30.78 30.76 30.78 6.6K
15:54 30.78 30.81 30.78 30.80 21.0K
15:55 30.80 30.82 30.79 30.82 16.0K
15:56 30.81 30.82 30.79 30.79 26.6K
15:57 30.78 30.79 30.75 30.76 21.0K
15:58 30.77 30.79 30.76 30.79 16.6K
15:59 30.80 30.80 30.77 30.80 336.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available