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 30.80 30.80 30.80 30.80 13.5K
09:32 30.52 30.52 30.52 30.52 0.5K
09:33 30.60 30.60 30.47 30.47 2.0K
09:35 30.49 30.55 30.49 30.55 3.6K
09:36 30.55 30.56 30.55 30.56 0.7K
09:37 30.55 30.55 30.55 30.55 0.6K
09:38 30.51 30.51 30.51 30.51 0.7K
09:40 30.45 30.50 30.40 30.46 13.0K
09:42 30.47 30.47 30.47 30.47 0.4K
09:43 30.49 30.49 30.49 30.49 1.1K
09:44 30.52 30.52 30.46 30.46 1.4K
09:45 30.44 30.44 30.38 30.38 2.5K
09:47 30.43 30.43 30.36 30.36 5.2K
09:49 30.42 30.42 30.42 30.42 0.5K
09:50 30.41 30.42 30.41 30.42 0.7K
09:51 30.36 30.36 30.36 30.36 1.9K
09:53 30.25 30.25 30.20 30.20 0.7K
09:54 30.25 30.25 30.25 30.25 1.6K
09:56 30.27 30.27 30.27 30.27 0.5K
09:57 30.29 30.29 30.29 30.29 2.1K
09:58 30.38 30.38 30.38 30.38 3.5K
09:59 30.40 30.40 30.40 30.40 0.5K
10:00 30.41 30.41 30.36 30.36 0.6K
10:01 30.40 30.40 30.40 30.40 0.5K
10:02 30.38 30.38 30.34 30.34 2.8K
10:04 30.33 30.36 30.33 30.36 1.1K
10:05 30.33 30.33 30.33 30.33 0.4K
10:06 30.37 30.40 30.37 30.38 2.8K
10:07 30.37 30.37 30.37 30.37 1.2K
10:08 30.38 30.45 30.38 30.45 6.1K
10:09 30.50 30.50 30.50 30.50 1.1K
10:10 30.50 30.50 30.50 30.50 0.3K
10:11 30.48 30.48 30.48 30.48 0.9K
10:12 30.50 30.50 30.48 30.48 2.7K
10:13 30.48 30.48 30.42 30.42 3.6K
10:14 30.43 30.43 30.40 30.40 1.8K
10:15 30.43 30.43 30.43 30.43 0.9K
10:16 30.42 30.42 30.42 30.42 0.1K
10:17 30.39 30.39 30.39 30.39 0.9K
10:18 30.38 30.38 30.38 30.38 0.1K
10:19 30.39 30.45 30.39 30.45 2.4K
10:21 30.44 30.45 30.44 30.45 3.2K
10:23 30.42 30.43 30.42 30.43 1.0K
10:24 30.43 30.43 30.43 30.43 0.5K
10:25 30.41 30.41 30.41 30.41 1.2K
10:26 30.45 30.45 30.41 30.41 2.2K
10:27 30.41 30.41 30.41 30.41 1.3K
10:29 30.41 30.41 30.41 30.41 0.6K
10:31 30.39 30.39 30.35 30.35 2.4K
10:32 30.30 30.30 30.30 30.30 1.3K
10:33 30.30 30.30 30.30 30.30 0.6K
10:34 30.29 30.32 30.29 30.32 1.3K
10:35 30.32 30.33 30.32 30.33 0.6K
10:36 30.35 30.39 30.33 30.39 7.2K
10:37 30.41 30.44 30.41 30.44 0.8K
10:38 30.43 30.43 30.34 30.34 3.2K
10:39 30.32 30.32 30.32 30.32 2.2K
10:40 30.33 30.33 30.32 30.32 3.3K
10:41 30.32 30.34 30.32 30.34 1.4K
10:42 30.35 30.37 30.35 30.37 1.9K
10:43 30.37 30.37 30.35 30.37 1.1K
10:44 30.38 30.38 30.37 30.38 1.5K
10:46 30.34 30.34 30.34 30.34 1.0K
10:48 30.36 30.37 30.36 30.37 1.6K
10:49 30.36 30.37 30.36 30.37 0.2K
10:50 30.39 30.39 30.39 30.39 5.0K
10:51 30.35 30.35 30.31 30.32 3.4K
10:52 30.37 30.39 30.37 30.39 2.0K
10:53 30.38 30.40 30.38 30.40 0.8K
10:54 30.39 30.40 30.37 30.37 1.7K
10:55 30.37 30.37 30.37 30.37 0.4K
10:57 30.38 30.39 30.37 30.37 1.7K
10:58 30.38 30.38 30.38 30.38 0.4K
10:59 30.41 30.41 30.40 30.40 8.8K
11:00 30.42 30.42 30.42 30.42 1.0K
11:01 30.38 30.39 30.38 30.39 2.8K
11:02 30.40 30.40 30.40 30.40 0.8K
11:03 30.40 30.40 30.39 30.39 4.7K
11:04 30.40 30.40 30.40 30.40 0.7K
11:05 30.43 30.43 30.42 30.42 3.7K
11:06 30.43 30.43 30.41 30.41 3.3K
11:07 30.41 30.41 30.41 30.41 1.0K
11:08 30.36 30.36 30.36 30.36 1.6K
11:09 30.35 30.35 30.33 30.33 0.8K
11:11 30.33 30.33 30.27 30.27 2.9K
11:13 30.29 30.29 30.29 30.29 1.2K
11:14 30.31 30.34 30.31 30.34 4.1K
11:16 30.33 30.33 30.33 30.33 0.2K
11:17 30.33 30.40 30.33 30.40 3.8K
11:18 30.43 30.46 30.42 30.46 1.3K
11:19 30.48 30.48 30.48 30.48 0.9K
11:20 30.46 30.46 30.46 30.46 1.2K
11:21 30.50 30.50 30.50 30.50 0.3K
11:22 30.48 30.48 30.48 30.48 0.9K
11:23 30.44 30.44 30.44 30.44 0.6K
11:24 30.44 30.44 30.44 30.44 1.1K
11:25 30.45 30.45 30.40 30.40 6.4K
11:26 30.37 30.37 30.37 30.37 1.9K
11:28 30.34 30.34 30.34 30.34 0.5K
11:29 30.33 30.33 30.30 30.33 9.1K
11:30 30.31 30.31 30.29 30.29 1.4K
11:32 30.28 30.28 30.28 30.28 0.9K
11:33 30.26 30.26 30.24 30.24 2.3K
11:34 30.26 30.26 30.26 30.26 2.8K
11:36 30.22 30.23 30.21 30.21 4.8K
11:38 30.16 30.16 30.16 30.16 0.2K
11:39 30.17 30.23 30.17 30.23 5.9K
11:40 30.24 30.24 30.23 30.23 0.6K
11:41 30.23 30.23 30.17 30.17 3.2K
11:42 30.18 30.18 30.18 30.18 0.9K
11:43 30.16 30.16 30.16 30.16 1.1K
11:44 30.13 30.15 30.13 30.15 4.2K
11:45 30.15 30.15 30.13 30.13 1.5K
11:46 30.17 30.17 30.17 30.17 2.6K
11:47 30.17 30.17 30.15 30.17 3.0K
11:49 30.21 30.23 30.21 30.23 2.8K
11:51 30.19 30.20 30.19 30.20 0.3K
11:52 30.20 30.20 30.20 30.20 2.2K
11:53 30.20 30.21 30.20 30.21 1.6K
11:54 30.22 30.22 30.21 30.21 1.9K
11:55 30.20 30.20 30.20 30.20 1.7K
11:57 30.17 30.17 30.17 30.17 0.2K
11:58 30.17 30.17 30.14 30.14 1.6K
11:59 30.13 30.13 30.12 30.12 1.5K
12:00 30.14 30.14 30.14 30.14 2.0K
12:01 30.14 30.14 30.13 30.13 0.9K
12:02 30.14 30.15 30.14 30.15 2.3K
12:03 30.15 30.23 30.14 30.23 7.9K
12:04 30.23 30.23 30.23 30.23 0.5K
12:05 30.23 30.23 30.22 30.22 1.4K
12:06 30.20 30.20 30.20 30.20 0.3K
12:07 30.20 30.20 30.20 30.20 1.6K
12:09 30.16 30.19 30.16 30.17 1.1K
12:10 30.16 30.16 30.14 30.14 2.9K
12:11 30.14 30.16 30.12 30.16 2.9K
12:12 30.17 30.17 30.17 30.17 0.6K
12:13 30.17 30.17 30.17 30.17 0.8K
12:14 30.17 30.19 30.17 30.19 2.6K
12:15 30.18 30.21 30.18 30.21 1.3K
12:16 30.21 30.21 30.21 30.21 0.3K
12:17 30.21 30.24 30.21 30.24 2.7K
12:18 30.24 30.24 30.24 30.24 0.4K
12:19 30.23 30.23 30.23 30.23 1.9K
12:20 30.21 30.21 30.21 30.21 1.9K
12:22 30.19 30.19 30.19 30.19 0.7K
12:23 30.18 30.18 30.17 30.17 4.2K
12:25 30.06 30.06 30.06 30.06 0.6K
12:27 30.08 30.08 30.08 30.08 0.3K
12:28 30.10 30.11 30.10 30.11 2.1K
12:29 30.12 30.13 30.12 30.13 0.9K
12:30 30.12 30.12 30.11 30.11 1.0K
12:31 30.12 30.12 30.12 30.12 1.0K
12:32 30.12 30.12 30.11 30.11 0.9K
12:34 30.09 30.09 30.09 30.09 1.1K
12:35 30.05 30.08 30.05 30.08 2.5K
12:36 30.08 30.08 30.07 30.07 0.8K
12:37 30.07 30.09 30.07 30.09 6.1K
12:38 30.09 30.09 30.08 30.09 1.5K
12:39 30.09 30.10 30.09 30.10 0.9K
12:40 30.10 30.10 30.10 30.10 2.1K
12:41 30.11 30.11 30.10 30.10 2.1K
12:44 30.06 30.08 30.06 30.08 3.5K
12:46 30.04 30.04 30.04 30.04 0.5K
12:47 30.02 30.02 30.01 30.02 4.3K
12:48 30.05 30.05 30.03 30.03 2.0K
12:49 30.00 30.00 30.00 30.00 3.9K
12:50 30.01 30.01 30.01 30.01 2.2K
12:51 30.04 30.04 30.04 30.04 1.0K
12:52 30.04 30.04 30.04 30.04 1.2K
12:53 30.04 30.05 30.04 30.05 0.6K
12:54 30.05 30.05 30.05 30.05 1.8K
12:55 30.07 30.07 30.07 30.07 2.6K
12:56 30.05 30.05 30.05 30.05 0.1K
12:57 30.06 30.06 30.05 30.05 0.9K
12:58 30.04 30.12 30.04 30.12 19.0K
12:59 30.11 30.11 30.11 30.11 0.7K
13:00 30.12 30.12 30.12 30.12 1.8K
13:03 30.10 30.10 30.10 30.10 1.3K
13:04 30.11 30.11 30.11 30.11 0.8K
13:06 30.10 30.10 30.10 30.10 1.5K
13:07 30.09 30.12 30.09 30.12 3.2K
13:10 30.15 30.15 30.14 30.14 3.5K
13:11 30.15 30.15 30.15 30.15 0.2K
13:12 30.15 30.15 30.15 30.15 1.6K
13:13 30.17 30.17 30.17 30.17 0.6K
13:14 30.18 30.19 30.17 30.19 2.3K
13:15 30.18 30.18 30.18 30.18 1.0K
13:16 30.17 30.17 30.17 30.17 0.9K
13:17 30.18 30.20 30.18 30.20 2.0K
13:18 30.21 30.21 30.19 30.21 0.8K
13:19 30.21 30.21 30.21 30.21 0.9K
13:20 30.21 30.21 30.20 30.20 0.4K
13:21 30.20 30.21 30.20 30.20 1.5K
13:22 30.19 30.19 30.19 30.19 0.3K
13:23 30.19 30.19 30.19 30.19 0.6K
13:24 30.20 30.22 30.20 30.22 5.9K
13:25 30.22 30.22 30.22 30.22 1.4K
13:26 30.19 30.19 30.19 30.19 2.5K
13:27 30.14 30.15 30.14 30.15 1.8K
13:28 30.15 30.15 30.15 30.15 0.4K
13:29 30.13 30.13 30.12 30.12 0.7K
13:31 30.14 30.16 30.14 30.16 2.3K
13:32 30.18 30.19 30.18 30.19 2.2K
13:33 30.18 30.18 30.18 30.18 1.8K
13:34 30.21 30.21 30.20 30.20 1.2K
13:35 30.19 30.19 30.19 30.19 0.8K
13:36 30.19 30.20 30.19 30.20 2.1K
13:37 30.20 30.21 30.20 30.21 1.5K
13:38 30.21 30.21 30.21 30.21 0.6K
13:39 30.20 30.21 30.20 30.21 2.5K
13:40 30.21 30.22 30.20 30.22 2.8K
13:41 30.24 30.24 30.24 30.24 0.7K
13:43 30.23 30.23 30.23 30.23 3.0K
13:44 30.20 30.20 30.20 30.20 0.8K
13:45 30.19 30.19 30.19 30.19 2.2K
13:48 30.21 30.21 30.21 30.21 1.1K
13:49 30.21 30.21 30.21 30.21 1.5K
13:50 30.22 30.23 30.22 30.23 2.2K
13:52 30.23 30.23 30.23 30.23 0.8K
13:53 30.25 30.28 30.25 30.28 2.2K
13:54 30.29 30.29 30.28 30.28 2.3K
13:55 30.26 30.26 30.24 30.24 0.6K
13:56 30.24 30.24 30.24 30.24 0.5K
13:57 30.23 30.23 30.23 30.23 0.7K
13:58 30.22 30.22 30.22 30.22 0.6K
13:59 30.22 30.23 30.22 30.23 2.5K
14:01 30.25 30.25 30.24 30.24 1.5K
14:02 30.26 30.27 30.26 30.27 3.3K
14:03 30.28 30.28 30.27 30.27 1.2K
14:04 30.27 30.27 30.27 30.27 0.2K
14:05 30.26 30.28 30.26 30.28 2.0K
14:06 30.26 30.26 30.26 30.26 0.5K
14:07 30.25 30.25 30.23 30.23 1.2K
14:08 30.24 30.26 30.24 30.26 1.3K
14:09 30.26 30.27 30.26 30.27 1.3K
14:10 30.27 30.27 30.26 30.26 1.0K
14:11 30.25 30.25 30.25 30.25 0.4K
14:12 30.25 30.26 30.25 30.26 2.4K
14:13 30.25 30.25 30.25 30.25 0.4K
14:14 30.25 30.25 30.22 30.22 6.8K
14:15 30.23 30.23 30.23 30.23 0.3K
14:16 30.22 30.23 30.22 30.23 1.3K
14:17 30.23 30.23 30.23 30.23 1.1K
14:18 30.26 30.26 30.26 30.26 3.0K
14:19 30.26 30.26 30.26 30.26 0.8K
14:20 30.27 30.27 30.27 30.27 0.5K
14:21 30.25 30.25 30.25 30.25 0.9K
14:22 30.25 30.25 30.25 30.25 1.1K
14:23 30.25 30.25 30.24 30.24 2.4K
14:24 30.21 30.23 30.21 30.23 2.7K
14:25 30.23 30.24 30.23 30.24 1.0K
14:26 30.25 30.25 30.25 30.25 1.1K
14:27 30.25 30.26 30.25 30.26 1.4K
14:28 30.26 30.27 30.26 30.27 1.8K
14:29 30.27 30.27 30.27 30.27 0.8K
14:30 30.27 30.27 30.27 30.27 2.9K
14:31 30.26 30.26 30.26 30.26 0.4K
14:32 30.27 30.27 30.27 30.27 0.9K
14:33 30.27 30.27 30.27 30.27 1.9K
14:34 30.28 30.28 30.28 30.28 1.2K
14:36 30.26 30.26 30.26 30.26 0.7K
14:37 30.25 30.25 30.25 30.25 1.5K
14:38 30.25 30.25 30.25 30.25 0.9K
14:39 30.25 30.25 30.25 30.25 1.5K
14:40 30.25 30.25 30.24 30.24 2.1K
14:41 30.20 30.20 30.20 30.19 0.5K
14:42 30.20 30.20 30.18 30.18 3.6K
14:43 30.19 30.19 30.19 30.19 1.3K
14:44 30.17 30.20 30.17 30.20 3.1K
14:45 30.20 30.20 30.15 30.15 2.0K
14:46 30.15 30.16 30.14 30.16 1.7K
14:47 30.15 30.15 30.15 30.15 1.7K
14:48 30.13 30.13 30.13 30.13 0.2K
14:49 30.13 30.13 30.12 30.12 2.1K
14:51 30.09 30.09 30.08 30.08 1.9K
14:52 30.09 30.09 30.09 30.09 1.5K
14:54 30.08 30.08 30.08 30.08 2.0K
14:55 30.08 30.08 30.08 30.08 0.9K
14:56 30.08 30.08 30.07 30.07 2.0K
14:57 30.07 30.07 30.07 30.07 1.1K
14:58 30.06 30.06 30.06 30.06 1.4K
14:59 30.06 30.06 30.06 30.06 2.8K
15:01 30.06 30.08 30.06 30.06 3.4K
15:02 30.06 30.06 30.06 30.06 1.5K
15:04 30.05 30.05 30.05 30.05 0.4K
15:05 30.05 30.05 30.05 30.05 2.2K
15:07 30.03 30.03 30.03 30.03 0.4K
15:08 30.02 30.02 30.02 30.02 7.1K
15:09 30.02 30.02 30.02 30.02 2.8K
15:10 30.02 30.03 30.02 30.03 3.4K
15:11 30.02 30.02 30.01 30.01 1.9K
15:12 30.01 30.04 30.01 30.04 5.5K
15:13 30.04 30.04 30.04 30.04 1.5K
15:14 30.04 30.04 30.04 30.04 0.7K
15:15 30.04 30.04 30.03 30.03 3.5K
15:16 30.04 30.04 30.04 30.04 6.4K
15:17 30.04 30.07 30.04 30.05 8.9K
15:18 30.03 30.04 30.02 30.02 2.4K
15:19 30.05 30.05 30.04 30.05 4.2K
15:20 30.09 30.13 30.09 30.13 6.0K
15:21 30.13 30.14 30.13 30.13 1.9K
15:22 30.14 30.15 30.13 30.13 5.9K
15:23 30.13 30.13 30.10 30.10 3.6K
15:25 30.08 30.08 30.08 30.08 2.5K
15:26 30.07 30.07 30.07 30.07 2.1K
15:27 30.08 30.09 30.08 30.09 0.7K
15:28 30.10 30.11 30.10 30.10 6.7K
15:29 30.09 30.09 30.09 30.09 1.2K
15:30 30.09 30.09 30.08 30.08 3.0K
15:31 30.08 30.08 30.06 30.06 2.3K
15:32 30.06 30.07 30.06 30.07 3.3K
15:33 30.07 30.08 30.07 30.07 1.0K
15:34 30.06 30.06 30.05 30.05 5.5K
15:35 30.05 30.05 30.03 30.03 2.5K
15:36 30.02 30.02 29.99 30.00 4.4K
15:37 30.01 30.03 30.01 30.02 2.7K
15:38 30.01 30.02 30.01 30.02 3.8K
15:39 30.02 30.04 30.02 30.04 3.5K
15:40 30.03 30.03 30.01 30.02 5.1K
15:41 30.01 30.03 30.01 30.03 3.5K
15:42 30.02 30.02 30.01 30.01 3.9K
15:43 30.01 30.02 30.00 30.01 3.2K
15:44 30.02 30.02 30.00 30.01 5.5K
15:45 30.03 30.03 29.97 29.98 6.1K
15:46 29.97 29.98 29.97 29.98 4.8K
15:47 29.98 29.99 29.98 29.99 2.9K
15:48 30.00 30.00 29.98 29.98 4.2K
15:49 29.99 29.99 29.97 29.97 3.1K
15:50 29.97 29.98 29.97 29.98 6.8K
15:51 29.98 29.99 29.97 29.99 7.4K
15:52 29.99 30.00 29.99 29.99 4.5K
15:53 29.99 30.02 29.99 30.01 8.0K
15:54 30.01 30.03 30.01 30.03 4.7K
15:55 30.02 30.02 29.99 30.00 10.4K
15:56 30.00 30.01 29.98 29.98 14.4K
15:57 29.98 29.99 29.97 29.98 18.0K
15:58 29.98 29.98 29.96 29.97 25.6K
15:59 29.97 29.97 29.95 29.96 340.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available