GigaCloud Technology

GCT
🏛️ usa →
28.71
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.99 18.99 18.65 18.65 23.1K
09:31 18.65 18.65 18.65 18.65 0.2K
09:33 18.70 18.70 18.67 18.67 3.4K
09:34 18.61 18.72 18.61 18.62 1.2K
09:35 18.76 18.79 18.76 18.79 0.9K
09:36 18.79 18.79 18.79 18.79 1.1K
09:38 18.80 18.80 18.80 18.80 1.0K
09:39 18.69 18.69 18.69 18.69 0.2K
09:40 18.77 18.77 18.77 18.77 0.5K
09:41 18.77 18.77 18.69 18.69 2.2K
09:43 18.71 18.71 18.71 18.71 0.3K
09:44 18.96 18.96 18.96 18.96 0.5K
09:46 18.75 18.85 18.75 18.85 2.5K
09:47 18.70 18.73 18.70 18.73 4.7K
09:48 18.67 18.68 18.67 18.68 0.5K
09:49 18.70 18.70 18.70 18.70 0.1K
09:50 18.70 18.75 18.70 18.75 0.5K
09:52 18.72 18.74 18.72 18.74 0.9K
09:53 18.75 18.75 18.72 18.72 0.3K
09:56 18.71 18.71 18.71 18.71 1.4K
09:57 18.72 18.72 18.72 18.72 1.0K
09:58 18.72 18.72 18.72 18.72 6.2K
09:59 18.66 18.72 18.66 18.67 1.3K
10:01 18.72 18.73 18.72 18.73 0.6K
10:03 18.73 18.73 18.70 18.70 0.8K
10:04 18.77 18.77 18.77 18.77 1.0K
10:06 18.76 18.76 18.76 18.76 0.5K
10:08 18.75 18.76 18.75 18.76 1.7K
10:09 18.78 18.78 18.75 18.75 0.5K
10:10 18.75 18.75 18.75 18.75 0.4K
10:11 18.75 18.76 18.75 18.76 2.2K
10:12 18.75 18.75 18.73 18.73 7.5K
10:14 18.67 18.67 18.65 18.65 2.5K
10:17 18.66 18.66 18.66 18.66 0.2K
10:18 18.65 18.65 18.62 18.62 3.9K
10:19 18.61 18.61 18.61 18.61 8.1K
10:20 18.60 18.60 18.60 18.60 0.7K
10:21 18.60 18.60 18.60 18.60 0.2K
10:22 18.60 18.60 18.60 18.60 1.4K
10:23 18.60 18.60 18.60 18.60 0.7K
10:24 18.60 18.64 18.60 18.64 2.2K
10:25 18.67 18.67 18.64 18.64 1.8K
10:27 18.72 18.72 18.72 18.72 1.6K
10:28 18.72 18.76 18.72 18.76 1.4K
10:29 18.76 18.76 18.73 18.73 1.4K
10:31 18.71 18.76 18.71 18.76 0.9K
10:33 18.79 18.80 18.79 18.80 1.9K
10:34 18.80 18.81 18.80 18.81 7.7K
10:35 18.81 18.81 18.81 18.81 0.6K
10:36 18.82 18.83 18.82 18.83 0.4K
10:37 18.87 18.89 18.87 18.89 1.2K
10:39 18.86 18.86 18.86 18.86 0.4K
10:41 18.86 18.86 18.86 18.86 0.4K
10:43 18.84 18.87 18.84 18.84 14.0K
10:44 18.85 18.85 18.85 18.85 0.5K
10:45 18.85 18.85 18.85 18.85 0.2K
10:46 18.85 18.86 18.85 18.86 0.6K
10:47 18.89 18.89 18.86 18.86 0.8K
10:48 18.89 18.89 18.89 18.89 0.5K
10:50 18.86 18.86 18.86 18.86 0.2K
10:51 18.86 18.86 18.86 18.86 0.5K
10:53 18.86 18.87 18.83 18.87 1.0K
10:54 18.84 18.84 18.84 18.84 0.9K
10:55 18.87 18.87 18.87 18.86 0.3K
10:56 18.88 18.88 18.88 18.88 0.7K
10:57 18.88 18.88 18.88 18.88 0.5K
10:59 18.88 18.89 18.88 18.89 2.0K
11:01 18.90 18.94 18.90 18.93 1.2K
11:02 18.94 18.94 18.91 18.91 0.9K
11:03 18.93 18.93 18.93 18.93 0.7K
11:04 18.93 18.93 18.93 18.93 1.4K
11:11 18.96 19.05 18.96 19.05 16.6K
11:12 19.07 19.07 19.07 19.07 0.5K
11:13 19.05 19.05 19.05 19.05 3.0K
11:14 19.06 19.06 19.06 19.06 0.2K
11:15 19.04 19.04 19.04 19.04 2.1K
11:18 18.99 19.03 18.99 19.02 1.6K
11:19 19.01 19.01 19.01 19.01 0.3K
11:20 19.01 19.10 19.01 19.10 13.2K
11:21 19.10 19.14 19.10 19.11 3.5K
11:22 19.13 19.13 19.11 19.11 1.5K
11:23 19.11 19.12 19.10 19.11 1.3K
11:24 19.11 19.11 19.03 19.02 1.0K
11:25 19.04 19.04 19.04 19.04 0.8K
11:28 19.04 19.04 19.02 19.02 0.5K
11:29 19.02 19.02 19.02 19.02 2.2K
11:30 18.98 18.98 18.98 18.98 6.7K
11:32 18.97 18.99 18.97 18.99 0.6K
11:34 18.99 19.02 18.99 19.02 2.2K
11:36 19.02 19.06 19.02 19.04 0.5K
11:37 19.03 19.11 19.03 19.06 9.2K
11:38 19.06 19.12 19.06 19.12 0.8K
11:39 19.09 19.14 19.09 19.14 1.6K
11:41 19.14 19.14 19.14 19.14 0.2K
11:42 19.10 19.14 19.10 19.14 0.3K
11:43 19.11 19.11 19.11 19.11 2.5K
11:45 19.14 19.15 19.13 19.13 9.2K
11:46 19.17 19.49 19.17 19.41 54.6K
11:47 19.41 19.47 19.41 19.46 5.9K
11:48 19.46 19.59 19.46 19.47 19.5K
11:49 19.48 19.50 19.45 19.45 6.9K
11:50 19.50 19.56 19.47 19.49 6.3K
11:51 19.51 19.51 19.49 19.49 2.8K
11:52 19.50 19.59 19.50 19.55 9.5K
11:53 19.57 19.66 19.57 19.65 4.7K
11:54 19.67 19.72 19.67 19.72 12.4K
11:55 19.70 19.70 19.64 19.65 1.5K
11:56 19.67 19.70 19.67 19.70 2.4K
11:57 19.66 19.67 19.62 19.61 5.4K
11:58 19.63 19.63 19.63 19.63 1.6K
11:59 19.63 19.65 19.63 19.65 3.3K
12:00 19.69 19.73 19.69 19.73 3.7K
12:01 19.74 19.75 19.69 19.73 7.5K
12:02 19.69 19.73 19.64 19.69 1.7K
12:03 19.69 19.72 19.69 19.69 2.3K
12:04 19.73 19.73 19.70 19.72 1.8K
12:05 19.74 19.74 19.72 19.73 2.7K
12:06 19.74 19.74 19.74 19.74 0.9K
12:07 19.72 19.73 19.72 19.72 3.5K
12:08 19.73 19.80 19.73 19.80 5.5K
12:09 19.73 19.81 19.73 19.78 9.0K
12:10 19.81 19.81 19.76 19.76 2.1K
12:11 19.76 19.77 19.73 19.77 3.0K
12:12 19.77 19.77 19.73 19.76 4.7K
12:13 19.78 19.78 19.77 19.77 0.8K
12:14 19.73 19.76 19.73 19.76 3.0K
12:15 19.77 19.80 19.75 19.79 4.4K
12:16 19.75 19.75 19.70 19.75 5.4K
12:17 19.70 19.78 19.70 19.74 4.3K
12:18 19.75 19.75 19.71 19.74 1.1K
12:19 19.74 19.74 19.72 19.72 1.3K
12:20 19.70 19.72 19.70 19.72 1.4K
12:21 19.72 19.72 19.72 19.72 1.4K
12:22 19.68 19.68 19.68 19.68 4.9K
12:23 19.71 19.72 19.71 19.72 1.2K
12:24 19.71 19.74 19.71 19.73 2.0K
12:27 19.72 19.72 19.72 19.72 4.3K
12:28 19.70 19.70 19.70 19.70 0.2K
12:29 19.69 19.69 19.64 19.64 43.6K
12:30 19.62 19.64 19.61 19.64 1.2K
12:31 19.61 19.65 19.61 19.65 1.4K
12:32 19.66 19.66 19.66 19.66 0.6K
12:33 19.68 19.68 19.61 19.61 1.7K
12:34 19.64 19.64 19.64 19.64 1.0K
12:36 19.68 19.68 19.66 19.66 2.5K
12:37 19.68 19.68 19.68 19.68 2.0K
12:38 19.67 19.68 19.67 19.67 1.7K
12:39 19.70 19.70 19.70 19.70 1.5K
12:40 19.71 19.71 19.71 19.70 4.3K
12:42 19.72 19.72 19.65 19.65 3.4K
12:43 19.68 19.68 19.64 19.64 0.6K
12:45 19.64 19.64 19.64 19.64 0.6K
12:46 19.65 19.66 19.65 19.66 1.5K
12:47 19.66 19.66 19.62 19.62 2.3K
12:48 19.64 19.64 19.63 19.63 0.8K
12:49 19.62 19.63 19.62 19.63 5.8K
12:50 19.63 19.63 19.63 19.63 0.7K
12:52 19.64 19.64 19.64 19.64 0.8K
12:54 19.65 19.65 19.65 19.65 3.5K
12:55 19.65 19.65 19.65 19.65 0.1K
12:56 19.68 19.68 19.65 19.65 1.6K
12:57 19.67 19.71 19.67 19.71 5.4K
12:58 19.68 19.72 19.67 19.67 3.6K
12:59 19.70 19.70 19.70 19.70 0.8K
13:00 19.70 19.70 19.65 19.65 3.3K
13:02 19.65 19.65 19.65 19.65 0.4K
13:05 19.63 19.63 19.63 19.63 0.6K
13:06 19.63 19.63 19.63 19.63 1.5K
13:07 19.65 19.65 19.65 19.65 0.5K
13:09 19.62 19.62 19.62 19.62 0.1K
13:10 19.60 19.60 19.60 19.60 2.7K
13:11 19.60 19.60 19.60 19.60 1.6K
13:12 19.60 19.60 19.60 19.60 2.9K
13:13 19.55 19.57 19.55 19.57 1.2K
13:14 19.60 19.60 19.60 19.60 5.3K
13:16 19.59 19.59 19.59 19.59 0.2K
13:17 19.56 19.56 19.51 19.51 0.9K
13:18 19.53 19.53 19.51 19.51 0.9K
13:19 19.55 19.55 19.55 19.55 1.0K
13:20 19.58 19.58 19.58 19.58 1.1K
13:21 19.60 19.60 19.60 19.60 0.1K
13:22 19.60 19.60 19.60 19.60 0.2K
13:23 19.55 19.62 19.55 19.61 1.2K
13:25 19.64 19.64 19.64 19.64 0.5K
13:28 19.69 19.69 19.65 19.67 0.7K
13:29 19.67 19.67 19.67 19.67 0.4K
13:30 19.69 19.69 19.69 19.69 0.5K
13:32 19.68 19.70 19.68 19.70 6.2K
13:34 19.72 19.72 19.72 19.72 0.3K
13:36 19.72 19.72 19.72 19.72 2.5K
13:37 19.68 19.68 19.68 19.68 0.7K
13:39 19.73 19.73 19.73 19.73 0.2K
13:40 19.75 19.75 19.75 19.75 2.0K
13:42 19.77 19.77 19.77 19.77 0.5K
13:43 19.78 19.78 19.75 19.75 2.0K
13:44 19.77 19.77 19.73 19.74 2.7K
13:46 19.74 19.74 19.74 19.74 0.4K
13:47 19.71 19.71 19.68 19.68 1.9K
13:48 19.71 19.71 19.71 19.70 0.3K
13:49 19.64 19.65 19.64 19.65 2.1K
13:53 19.66 19.66 19.66 19.66 0.5K
13:54 19.68 19.68 19.68 19.68 0.6K
13:56 19.69 19.69 19.69 19.69 2.8K
13:57 19.69 19.70 19.65 19.70 6.8K
13:58 19.75 19.75 19.75 19.75 0.4K
13:59 19.70 19.81 19.70 19.81 18.1K
14:00 19.80 19.85 19.79 19.84 17.2K
14:01 19.82 19.82 19.75 19.80 7.5K
14:02 19.77 19.77 19.77 19.77 1.3K
14:03 19.77 19.81 19.77 19.81 6.1K
14:04 19.85 19.85 19.85 19.85 0.2K
14:05 19.85 19.85 19.82 19.82 0.6K
14:06 19.82 19.82 19.82 19.82 0.2K
14:07 19.86 19.86 19.86 19.86 1.4K
14:09 19.85 19.85 19.85 19.85 0.4K
14:10 19.85 19.85 19.85 19.85 0.6K
14:11 19.85 19.85 19.85 19.85 0.6K
14:12 19.85 19.87 19.85 19.86 1.3K
14:13 19.86 19.86 19.86 19.86 0.7K
14:14 19.88 19.88 19.87 19.86 1.0K
14:15 19.88 19.88 19.88 19.88 1.5K
14:16 19.88 19.88 19.88 19.88 0.5K
14:17 19.87 19.89 19.87 19.89 0.5K
14:18 19.90 19.92 19.90 19.92 4.1K
14:19 19.93 19.94 19.93 19.94 1.7K
14:20 19.95 19.95 19.88 19.88 4.8K
14:21 19.89 19.93 19.89 19.93 1.8K
14:22 19.92 19.92 19.90 19.90 0.5K
14:23 19.92 19.92 19.92 19.92 0.3K
14:24 19.92 19.92 19.91 19.92 1.6K
14:26 19.90 19.90 19.89 19.89 0.7K
14:27 19.91 19.92 19.91 19.92 2.4K
14:30 19.93 19.94 19.92 19.94 1.1K
14:31 19.94 19.95 19.92 19.95 1.8K
14:32 19.93 19.93 19.93 19.93 0.8K
14:33 19.93 19.93 19.93 19.93 0.7K
14:34 19.93 19.93 19.93 19.93 0.2K
14:35 19.94 19.95 19.94 19.95 2.2K
14:36 19.94 19.95 19.94 19.95 0.5K
14:37 19.94 19.95 19.94 19.95 4.1K
14:38 19.96 19.96 19.96 19.96 6.2K
14:39 20.03 20.04 20.03 20.04 42.9K
14:40 20.03 20.03 20.02 20.03 1.8K
14:41 20.03 20.03 20.03 20.03 0.4K
14:42 20.03 20.03 20.03 20.02 3.9K
14:43 20.03 20.03 20.02 20.02 1.1K
14:45 20.03 20.03 20.03 20.03 2.1K
14:46 20.02 20.04 20.02 20.04 7.3K
14:47 20.04 20.05 20.03 20.05 1.2K
14:48 20.08 20.08 20.08 20.08 4.4K
14:49 20.05 20.07 20.05 20.05 1.4K
14:50 20.07 20.07 20.07 20.07 1.7K
14:51 20.07 20.07 20.06 20.06 0.7K
14:52 20.07 20.07 20.07 20.07 2.5K
14:53 20.08 20.08 20.06 20.08 0.6K
14:54 20.08 20.08 20.08 20.08 2.0K
14:55 20.08 20.11 20.08 20.11 6.4K
14:56 20.10 20.10 20.07 20.08 4.6K
14:57 20.09 20.09 20.06 20.06 1.1K
14:58 20.07 20.07 20.07 20.07 0.4K
14:59 20.09 20.09 20.07 20.07 1.7K
15:00 20.10 20.10 20.10 20.10 0.3K
15:01 20.10 20.10 20.07 20.07 2.6K
15:02 20.07 20.07 20.07 20.07 1.6K
15:03 20.09 20.09 20.07 20.07 0.6K
15:04 20.09 20.09 20.09 20.09 0.4K
15:05 20.09 20.09 20.07 20.09 2.7K
15:06 20.09 20.10 20.07 20.07 2.4K
15:07 20.09 20.09 20.08 20.09 2.3K
15:08 20.10 20.10 20.08 20.09 0.7K
15:09 20.10 20.10 20.09 20.09 0.9K
15:10 20.10 20.10 20.10 20.10 0.4K
15:11 20.09 20.09 20.09 20.09 0.7K
15:12 20.10 20.10 20.09 20.09 0.6K
15:13 20.08 20.09 20.08 20.09 2.0K
15:14 20.06 20.07 20.06 20.07 4.7K
15:15 20.07 20.07 20.07 20.07 0.5K
15:16 20.07 20.08 20.05 20.08 3.4K
15:19 20.07 20.07 20.06 20.06 0.7K
15:20 20.06 20.06 20.05 20.05 1.6K
15:22 20.07 20.07 20.07 20.07 1.9K
15:23 20.07 20.09 20.07 20.07 8.2K
15:24 20.09 20.09 20.09 20.09 1.5K
15:25 20.07 20.07 20.07 20.07 1.3K
15:26 20.07 20.08 20.07 20.08 1.1K
15:27 20.08 20.08 20.07 20.08 2.1K
15:28 20.10 20.10 20.07 20.07 0.6K
15:29 20.09 20.09 20.05 20.05 5.4K
15:30 20.07 20.07 20.05 20.06 1.9K
15:31 20.05 20.05 20.05 20.05 3.9K
15:33 20.02 20.05 20.02 20.03 0.5K
15:34 20.03 20.03 20.02 20.03 1.7K
15:35 20.01 20.04 20.01 20.04 1.4K
15:36 20.07 20.07 20.05 20.07 1.1K
15:37 20.06 20.06 20.05 20.05 0.6K
15:38 20.06 20.06 20.06 20.06 1.2K
15:39 20.06 20.07 20.06 20.07 1.1K
15:40 20.07 20.07 20.07 20.07 1.5K
15:41 20.06 20.06 20.01 20.04 8.8K
15:42 20.03 20.05 20.00 20.01 3.4K
15:43 20.02 20.02 19.99 19.99 3.3K
15:44 19.98 19.98 19.98 19.98 2.1K
15:45 19.98 20.07 19.98 20.07 15.2K
15:46 20.09 20.09 20.08 20.08 3.9K
15:47 20.09 20.09 20.03 20.07 8.5K
15:48 20.08 20.08 20.07 20.07 2.5K
15:49 20.08 20.12 20.08 20.11 7.4K
15:50 20.13 20.16 20.13 20.16 4.3K
15:51 20.16 20.18 20.15 20.18 8.4K
15:52 20.15 20.19 20.15 20.18 3.0K
15:53 20.19 20.20 20.19 20.19 6.9K
15:54 20.18 20.24 20.18 20.24 4.9K
15:55 20.22 20.23 20.21 20.23 11.2K
15:56 20.24 20.24 20.22 20.24 4.1K
15:57 20.23 20.23 20.21 20.21 8.5K
15:58 20.18 20.21 20.18 20.21 29.2K
15:59 20.20 20.23 20.19 20.22 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available