Clear Secure

YOU
🏛️ usa →
31.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.70 32.79 32.70 32.79 11.1K
09:31 32.69 32.69 32.67 32.67 4.0K
09:33 32.51 32.51 32.50 32.49 3.0K
09:34 32.48 32.57 32.48 32.56 1.6K
09:35 32.37 32.37 32.36 32.36 2.4K
09:37 32.38 32.38 32.38 32.38 1.8K
09:38 32.32 32.34 32.32 32.34 1.4K
09:39 32.29 32.33 32.29 32.33 0.6K
09:40 32.33 32.40 32.33 32.40 4.0K
09:41 32.31 32.31 32.31 32.31 0.8K
09:43 32.31 32.31 32.27 32.27 0.9K
09:45 32.25 32.25 32.20 32.22 1.3K
09:46 32.23 32.23 32.23 32.23 2.1K
09:47 32.24 32.24 32.19 32.19 1.9K
09:48 32.19 32.19 32.19 32.19 0.7K
09:50 32.19 32.23 32.19 32.23 1.1K
09:51 32.24 32.24 32.10 32.10 3.8K
09:52 32.06 32.07 32.04 32.07 1.7K
09:53 32.11 32.11 32.04 32.04 3.8K
09:54 31.98 31.98 31.98 31.98 2.6K
09:55 32.07 32.08 32.07 32.08 3.1K
09:56 32.08 32.08 32.08 32.08 1.6K
09:57 32.09 32.13 32.09 32.13 1.4K
09:58 32.17 32.17 32.17 32.17 0.7K
09:59 32.17 32.17 32.13 32.13 1.9K
10:00 32.16 32.16 32.16 32.16 0.3K
10:01 32.09 32.09 32.02 32.02 3.2K
10:02 31.99 32.08 31.98 32.08 4.2K
10:03 32.11 32.11 32.10 32.10 1.3K
10:04 32.05 32.05 31.98 31.98 1.8K
10:05 31.97 31.97 31.97 31.97 0.4K
10:06 31.96 31.98 31.96 31.96 2.7K
10:07 31.95 31.96 31.93 31.93 3.5K
10:08 31.92 31.92 31.92 31.92 1.9K
10:09 31.90 31.90 31.88 31.88 1.9K
10:10 31.84 31.89 31.84 31.89 4.3K
10:11 31.88 31.88 31.88 31.88 0.3K
10:12 31.94 31.97 31.93 31.95 4.4K
10:13 32.00 32.00 32.00 32.00 0.8K
10:14 32.00 32.00 31.97 31.97 3.0K
10:15 31.97 31.97 31.93 31.96 2.1K
10:16 31.96 31.96 31.96 31.96 0.9K
10:17 31.95 31.98 31.95 31.98 3.2K
10:18 31.95 31.95 31.95 31.95 1.0K
10:19 31.86 31.86 31.81 31.81 0.9K
10:20 31.77 31.77 31.77 31.77 0.5K
10:21 31.70 31.71 31.66 31.71 1.1K
10:22 31.74 31.74 31.72 31.72 2.2K
10:23 31.72 31.76 31.71 31.71 3.3K
10:25 31.60 31.60 31.59 31.59 0.7K
10:26 31.61 31.61 31.61 31.61 0.8K
10:27 31.59 31.64 31.59 31.64 0.5K
10:28 31.59 31.62 31.59 31.62 4.2K
10:29 31.62 31.62 31.62 31.62 2.6K
10:31 31.60 31.61 31.60 31.61 2.4K
10:32 31.57 31.65 31.57 31.65 4.4K
10:34 31.64 31.64 31.64 31.64 0.3K
10:35 31.61 31.66 31.61 31.66 2.3K
10:36 31.63 31.63 31.57 31.57 4.2K
10:37 31.56 31.56 31.55 31.56 2.9K
10:38 31.55 31.55 31.55 31.55 2.4K
10:39 31.55 31.55 31.55 31.55 0.4K
10:40 31.55 31.64 31.55 31.61 8.4K
10:41 31.66 31.68 31.66 31.66 2.4K
10:42 31.64 31.66 31.64 31.66 0.7K
10:43 31.68 31.70 31.68 31.70 2.3K
10:44 31.72 31.72 31.69 31.72 2.0K
10:45 31.72 31.74 31.72 31.74 1.3K
10:46 31.77 31.77 31.68 31.68 2.0K
10:47 31.66 31.66 31.66 31.66 1.2K
10:48 31.62 31.62 31.62 31.62 2.7K
10:50 31.65 31.65 31.65 31.65 2.1K
10:52 31.64 31.66 31.64 31.66 3.0K
10:53 31.65 31.65 31.65 31.65 1.3K
10:55 31.64 31.64 31.64 31.64 1.9K
10:56 31.59 31.60 31.59 31.60 2.7K
10:58 31.59 31.62 31.59 31.60 6.1K
10:59 31.58 31.58 31.58 31.58 1.0K
11:00 31.62 31.62 31.62 31.62 4.8K
11:01 31.61 31.61 31.61 31.61 1.0K
11:02 31.59 31.59 31.59 31.59 1.2K
11:03 31.60 31.63 31.60 31.63 6.5K
11:05 31.62 31.62 31.61 31.61 1.2K
11:06 31.56 31.62 31.56 31.62 2.1K
11:07 31.68 31.69 31.68 31.69 1.7K
11:08 31.66 31.66 31.66 31.66 1.4K
11:10 31.70 31.75 31.70 31.75 1.9K
11:12 31.68 31.68 31.68 31.68 1.2K
11:13 31.66 31.66 31.66 31.66 1.9K
11:14 31.67 31.67 31.65 31.65 3.4K
11:15 31.64 31.64 31.64 31.64 0.6K
11:16 31.65 31.70 31.65 31.70 2.0K
11:17 31.70 31.75 31.70 31.75 2.2K
11:18 31.76 31.77 31.76 31.77 2.0K
11:19 31.74 31.74 31.74 31.74 1.4K
11:20 31.76 31.76 31.76 31.76 1.3K
11:21 31.77 31.77 31.75 31.75 0.8K
11:22 31.74 31.74 31.69 31.69 1.2K
11:23 31.70 31.72 31.70 31.72 2.2K
11:24 31.70 31.70 31.70 31.70 0.5K
11:25 31.69 31.69 31.67 31.67 2.7K
11:26 31.65 31.65 31.65 31.65 1.3K
11:27 31.62 31.62 31.62 31.62 0.4K
11:28 31.60 31.61 31.60 31.61 0.5K
11:29 31.61 31.62 31.60 31.62 3.8K
11:30 31.61 31.61 31.58 31.58 2.0K
11:31 31.60 31.60 31.60 31.60 1.3K
11:32 31.55 31.55 31.55 31.55 0.7K
11:33 31.52 31.52 31.51 31.51 0.5K
11:34 31.50 31.50 31.50 31.50 7.5K
11:35 31.51 31.55 31.50 31.50 8.6K
11:36 31.51 31.54 31.51 31.54 3.0K
11:39 31.61 31.64 31.61 31.64 2.0K
11:40 31.63 31.63 31.63 31.63 1.6K
11:41 31.59 31.59 31.59 31.59 1.4K
11:45 31.57 31.59 31.57 31.59 4.7K
11:46 31.58 31.58 31.58 31.58 1.2K
11:47 31.57 31.57 31.54 31.54 3.5K
11:48 31.52 31.55 31.52 31.55 2.1K
11:50 31.53 31.53 31.53 31.53 0.3K
11:51 31.56 31.56 31.56 31.56 2.7K
11:53 31.54 31.56 31.54 31.56 2.4K
11:55 31.53 31.53 31.53 31.53 0.5K
11:56 31.55 31.55 31.55 31.55 1.0K
11:59 31.55 31.56 31.55 31.56 2.0K
12:00 31.57 31.57 31.54 31.54 2.1K
12:01 31.52 31.53 31.51 31.51 2.3K
12:02 31.48 31.48 31.44 31.44 1.4K
12:03 31.43 31.43 31.42 31.42 3.0K
12:04 31.45 31.47 31.45 31.47 4.6K
12:05 31.46 31.46 31.46 31.46 0.7K
12:07 31.47 31.49 31.47 31.49 1.6K
12:09 31.47 31.47 31.47 31.47 2.8K
12:11 31.44 31.44 31.43 31.44 6.0K
12:12 31.50 31.50 31.50 31.50 1.1K
12:14 31.51 31.51 31.51 31.51 0.9K
12:15 31.52 31.52 31.52 31.52 1.0K
12:16 31.51 31.52 31.51 31.52 0.7K
12:17 31.52 31.52 31.50 31.52 3.3K
12:19 31.49 31.49 31.48 31.48 2.8K
12:21 31.46 31.46 31.44 31.46 1.5K
12:22 31.46 31.46 31.46 31.46 1.0K
12:23 31.48 31.53 31.48 31.53 1.8K
12:25 31.53 31.53 31.53 31.53 0.9K
12:26 31.54 31.54 31.54 31.54 0.7K
12:27 31.53 31.53 31.53 31.53 1.7K
12:28 31.56 31.56 31.56 31.55 1.7K
12:29 31.55 31.55 31.55 31.54 1.7K
12:30 31.55 31.55 31.55 31.55 1.3K
12:31 31.53 31.53 31.53 31.53 2.5K
12:35 31.57 31.57 31.57 31.57 1.1K
12:37 31.57 31.57 31.55 31.55 2.5K
12:39 31.51 31.51 31.51 31.51 0.7K
12:40 31.50 31.50 31.50 31.50 2.3K
12:42 31.48 31.48 31.48 31.48 1.4K
12:43 31.40 31.40 31.40 31.40 3.4K
12:45 31.43 31.43 31.43 31.43 0.2K
12:46 31.41 31.41 31.41 31.41 0.8K
12:47 31.42 31.42 31.42 31.42 1.8K
12:48 31.48 31.50 31.48 31.50 1.3K
12:49 31.50 31.50 31.49 31.49 3.2K
12:53 31.54 31.54 31.54 31.54 1.6K
12:55 31.57 31.58 31.57 31.58 2.3K
12:58 31.55 31.55 31.55 31.55 1.0K
12:59 31.53 31.53 31.53 31.53 0.6K
13:00 31.54 31.56 31.54 31.56 1.4K
13:01 31.58 31.58 31.58 31.58 0.7K
13:02 31.59 31.64 31.59 31.64 5.3K
13:03 31.64 31.64 31.64 31.64 0.4K
13:04 31.60 31.60 31.57 31.60 3.2K
13:05 31.57 31.57 31.57 31.57 2.5K
13:06 31.59 31.59 31.59 31.59 0.7K
13:09 31.63 31.63 31.63 31.63 0.9K
13:12 31.62 31.62 31.62 31.62 2.8K
13:15 31.63 31.65 31.63 31.63 2.0K
13:16 31.62 31.62 31.62 31.62 5.0K
13:18 31.59 31.59 31.58 31.58 4.0K
13:20 31.54 31.54 31.54 31.54 1.8K
13:21 31.52 31.52 31.49 31.52 4.1K
13:23 31.51 31.51 31.51 31.51 1.6K
13:24 31.50 31.50 31.50 31.50 0.7K
13:25 31.50 31.52 31.48 31.48 5.1K
13:27 31.46 31.46 31.45 31.45 1.3K
13:28 31.46 31.48 31.46 31.47 1.2K
13:29 31.47 31.47 31.39 31.39 2.5K
13:30 31.43 31.43 31.43 31.43 2.1K
13:32 31.42 31.44 31.42 31.44 5.0K
13:33 31.44 31.44 31.44 31.44 0.8K
13:34 31.43 31.43 31.43 31.43 0.9K
13:35 31.42 31.42 31.40 31.41 3.2K
13:36 31.40 31.40 31.39 31.39 3.3K
13:37 31.37 31.39 31.25 31.25 16.6K
13:38 31.29 31.34 31.28 31.33 8.9K
13:39 31.33 31.33 31.31 31.31 3.8K
13:40 31.34 31.35 31.30 31.30 8.0K
13:41 31.30 31.30 31.30 31.30 0.9K
13:42 31.30 31.31 31.27 31.30 11.6K
13:43 31.29 31.32 31.24 31.24 12.4K
13:44 31.22 31.22 31.22 31.22 2.3K
13:47 31.23 31.23 31.23 31.23 1.3K
13:48 31.21 31.25 31.21 31.25 1.0K
13:49 31.25 31.25 31.25 31.25 2.2K
13:52 31.22 31.22 31.22 31.22 1.1K
13:53 31.27 31.27 31.25 31.25 4.4K
13:54 31.25 31.26 31.25 31.26 2.7K
13:55 31.25 31.27 31.25 31.27 4.1K
13:56 31.25 31.25 31.25 31.25 1.2K
13:57 31.24 31.29 31.24 31.25 7.7K
13:58 31.25 31.28 31.25 31.27 11.5K
13:59 31.27 31.31 31.27 31.31 18.1K
14:00 31.29 31.31 31.29 31.30 9.7K
14:01 31.30 31.30 31.26 31.28 18.3K
14:02 31.27 31.27 31.23 31.23 11.7K
14:03 31.25 31.25 31.23 31.25 10.0K
14:04 31.25 31.28 31.25 31.28 4.1K
14:05 31.35 31.35 31.35 31.35 2.1K
14:06 31.35 31.35 31.32 31.32 3.0K
14:07 31.29 31.29 31.29 31.29 0.9K
14:08 31.27 31.28 31.27 31.28 1.9K
14:09 31.27 31.27 31.27 31.27 2.2K
14:10 31.25 31.25 31.25 31.25 0.9K
14:11 31.23 31.23 31.21 31.21 1.5K
14:12 31.25 31.25 31.25 31.25 1.9K
14:13 31.24 31.24 31.21 31.21 2.1K
14:14 31.22 31.22 31.21 31.21 1.2K
14:15 31.20 31.20 31.17 31.17 2.2K
14:16 31.19 31.21 31.19 31.21 3.6K
14:17 31.23 31.27 31.23 31.24 5.6K
14:18 31.23 31.24 31.23 31.24 3.7K
14:19 31.21 31.21 31.20 31.20 2.5K
14:20 31.25 31.25 31.25 31.25 1.3K
14:21 31.25 31.25 31.25 31.25 0.3K
14:22 31.25 31.25 31.23 31.23 1.2K
14:23 31.23 31.23 31.23 31.23 0.9K
14:24 31.23 31.23 31.22 31.22 2.0K
14:25 31.23 31.25 31.23 31.25 3.3K
14:28 31.30 31.30 31.29 31.29 2.6K
14:30 31.27 31.27 31.27 31.27 3.1K
14:31 31.28 31.28 31.28 31.28 1.3K
14:32 31.28 31.28 31.28 31.28 1.7K
14:33 31.26 31.29 31.26 31.29 5.3K
14:37 31.26 31.27 31.26 31.27 4.2K
14:39 31.32 31.32 31.32 31.32 2.3K
14:41 31.31 31.31 31.30 31.30 0.6K
14:42 31.29 31.30 31.29 31.30 1.9K
14:43 31.29 31.29 31.29 31.29 4.3K
14:44 31.30 31.30 31.30 31.30 1.2K
14:45 31.28 31.29 31.27 31.29 4.9K
14:46 31.29 31.29 31.29 31.29 0.6K
14:47 31.29 31.29 31.29 31.29 2.9K
14:48 31.38 31.38 31.35 31.38 2.6K
14:50 31.37 31.37 31.37 31.37 1.3K
14:51 31.37 31.37 31.37 31.37 0.6K
14:52 31.27 31.39 31.27 31.39 39.6K
14:53 31.43 31.48 31.43 31.46 3.7K
14:55 31.49 31.54 31.49 31.54 4.1K
14:56 31.54 31.59 31.54 31.59 3.5K
14:57 31.59 31.59 31.59 31.59 2.2K
14:58 31.53 31.57 31.53 31.57 9.8K
15:00 31.61 31.66 31.61 31.66 3.5K
15:01 31.70 31.70 31.64 31.64 2.2K
15:02 31.65 31.65 31.64 31.64 4.0K
15:03 31.65 31.66 31.63 31.63 5.1K
15:04 31.65 31.65 31.65 31.65 0.4K
15:05 31.65 31.65 31.65 31.65 0.6K
15:06 31.69 31.69 31.69 31.69 2.1K
15:07 31.68 31.69 31.68 31.69 3.6K
15:08 31.71 31.71 31.71 31.71 0.3K
15:09 31.71 31.72 31.70 31.70 2.3K
15:10 31.70 31.70 31.68 31.68 2.2K
15:11 31.70 31.77 31.70 31.77 2.3K
15:12 31.73 31.73 31.73 31.73 3.8K
15:14 31.73 31.73 31.73 31.73 0.3K
15:15 31.74 31.74 31.74 31.74 1.9K
15:16 31.74 31.74 31.74 31.74 0.8K
15:17 31.76 31.76 31.76 31.76 3.2K
15:18 31.82 31.83 31.80 31.80 3.8K
15:20 31.79 31.79 31.79 31.79 0.5K
15:21 31.78 31.80 31.78 31.80 4.2K
15:22 31.80 31.81 31.79 31.81 2.3K
15:23 31.83 31.83 31.83 31.83 4.7K
15:24 31.83 31.83 31.82 31.82 4.1K
15:26 31.78 31.79 31.78 31.79 2.5K
15:27 31.80 31.89 31.80 31.89 6.3K
15:28 31.88 31.88 31.88 31.88 0.1K
15:29 31.89 31.89 31.87 31.88 3.1K
15:30 31.89 31.92 31.86 31.86 7.1K
15:31 31.87 31.89 31.87 31.89 2.5K
15:32 31.87 31.87 31.86 31.86 2.1K
15:33 31.88 31.88 31.88 31.88 2.5K
15:34 31.89 31.89 31.88 31.88 1.3K
15:35 31.89 31.89 31.88 31.88 2.0K
15:36 31.88 31.88 31.87 31.87 2.0K
15:37 31.88 31.89 31.87 31.88 3.6K
15:38 31.87 31.87 31.85 31.87 8.6K
15:39 31.85 31.85 31.83 31.83 4.2K
15:40 31.82 31.85 31.82 31.85 3.7K
15:41 31.86 31.87 31.86 31.87 2.2K
15:42 31.87 31.88 31.87 31.88 2.2K
15:43 31.87 31.87 31.86 31.87 4.2K
15:45 31.89 31.89 31.88 31.88 3.6K
15:46 31.87 31.87 31.86 31.87 3.1K
15:47 31.88 31.88 31.88 31.88 5.4K
15:48 31.88 31.88 31.86 31.86 5.0K
15:49 31.87 31.87 31.86 31.86 2.3K
15:50 31.87 31.89 31.86 31.89 8.8K
15:51 31.89 31.92 31.89 31.92 3.9K
15:52 31.92 31.92 31.89 31.91 10.1K
15:53 31.91 31.91 31.88 31.89 7.7K
15:54 31.93 31.95 31.93 31.95 7.3K
15:55 31.95 31.99 31.95 31.99 6.7K
15:56 31.99 32.00 31.98 31.99 16.4K
15:57 31.96 31.98 31.96 31.97 26.5K
15:58 31.98 31.98 31.92 31.94 42.2K
15:59 31.94 31.96 31.91 31.93 397.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available