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 20.15 20.24 20.15 20.19 36.6K
09:31 20.00 20.15 20.00 20.15 3.6K
09:32 20.07 20.07 20.07 20.07 1.6K
09:33 20.14 20.14 19.87 19.87 15.5K
09:34 19.81 19.90 19.81 19.85 4.8K
09:35 19.97 19.99 19.96 19.99 2.7K
09:36 19.98 19.98 19.92 19.92 0.9K
09:37 19.93 19.93 19.93 19.93 1.1K
09:38 19.93 20.01 19.93 20.01 8.5K
09:39 20.06 20.10 20.06 20.10 0.9K
09:40 20.11 20.20 20.11 20.20 3.5K
09:41 20.21 20.21 20.21 20.21 0.3K
09:42 20.29 20.38 20.29 20.38 29.1K
09:43 20.39 20.39 20.36 20.39 16.5K
09:44 20.38 20.39 20.35 20.35 9.5K
09:45 20.36 20.37 20.31 20.31 8.0K
09:46 20.34 20.34 20.34 20.34 0.8K
09:47 20.34 20.34 20.30 20.30 2.7K
09:48 20.28 20.30 20.20 20.30 5.0K
09:49 20.34 20.35 20.34 20.35 2.0K
09:50 20.39 20.39 20.34 20.34 1.9K
09:51 20.38 20.38 20.30 20.30 1.5K
09:52 20.29 20.29 20.20 20.20 1.4K
09:53 20.21 20.21 20.21 20.20 1.6K
09:54 20.21 20.21 20.21 20.20 0.5K
09:55 20.21 20.31 20.21 20.31 2.7K
09:56 20.34 20.34 20.34 20.34 1.3K
09:57 20.39 20.48 20.39 20.48 61.2K
09:58 20.38 20.47 20.38 20.41 2.9K
09:59 20.39 20.39 20.32 20.32 1.7K
10:00 20.46 20.46 20.44 20.44 0.8K
10:01 20.44 20.44 20.44 20.43 1.9K
10:02 20.35 20.41 20.35 20.41 1.5K
10:03 20.37 20.44 20.37 20.44 5.8K
10:04 20.44 20.45 20.43 20.43 4.6K
10:05 20.48 20.48 20.44 20.43 0.7K
10:06 20.44 20.44 20.39 20.40 1.8K
10:07 20.34 20.40 20.34 20.39 2.1K
10:08 20.39 20.40 20.39 20.40 1.5K
10:09 20.35 20.36 20.35 20.36 1.3K
10:10 20.33 20.33 20.33 20.33 1.1K
10:13 20.39 20.39 20.34 20.38 2.1K
10:14 20.40 20.45 20.36 20.39 5.3K
10:15 20.48 20.48 20.41 20.41 0.9K
10:16 20.44 20.44 20.44 20.44 1.4K
10:18 20.39 20.39 20.39 20.39 0.3K
10:19 20.35 20.43 20.35 20.43 0.7K
10:20 20.43 20.48 20.43 20.48 2.3K
10:21 20.44 20.44 20.44 20.43 1.2K
10:23 20.32 20.33 20.30 20.33 1.4K
10:24 20.32 20.32 20.32 20.32 0.7K
10:25 20.26 20.26 20.26 20.25 0.6K
10:26 20.30 20.30 20.30 20.30 0.6K
10:27 20.35 20.35 20.33 20.33 0.7K
10:28 20.25 20.25 20.25 20.25 1.1K
10:29 20.32 20.32 20.32 20.32 0.4K
10:31 20.24 20.24 20.16 20.21 5.9K
10:32 20.17 20.24 20.13 20.20 2.7K
10:36 20.24 20.24 20.24 20.24 0.7K
10:37 20.18 20.18 20.18 20.18 0.7K
10:39 20.13 20.18 20.13 20.18 2.3K
10:40 20.19 20.23 20.15 20.15 4.0K
10:41 20.15 20.15 20.11 20.11 1.7K
10:43 20.10 20.10 20.10 20.10 0.2K
10:44 20.10 20.14 20.10 20.14 0.6K
10:46 20.14 20.14 20.14 20.14 0.2K
10:47 20.15 20.15 20.07 20.13 0.5K
10:48 20.12 20.14 20.12 20.14 0.9K
10:49 20.15 20.15 20.12 20.11 0.4K
10:50 20.12 20.12 20.12 20.11 0.4K
10:51 20.11 20.11 20.11 20.11 1.1K
10:53 20.07 20.07 20.07 20.07 1.5K
10:54 20.09 20.15 20.09 20.11 8.1K
10:55 20.08 20.08 20.08 20.08 0.6K
10:56 20.05 20.05 19.85 19.85 12.6K
10:57 19.93 19.93 19.87 19.87 4.8K
10:59 19.86 19.86 19.86 19.86 0.3K
11:00 19.91 19.91 19.85 19.85 6.4K
11:01 19.83 19.83 19.83 19.83 0.5K
11:02 19.75 19.75 19.75 19.75 3.4K
11:03 19.79 19.79 19.79 19.79 0.2K
11:04 19.80 19.80 19.80 19.80 1.1K
11:06 19.91 19.96 19.91 19.92 2.5K
11:07 19.90 19.90 19.90 19.90 0.1K
11:08 19.89 19.89 19.89 19.89 0.5K
11:09 19.85 19.85 19.85 19.85 6.3K
11:10 19.83 19.83 19.83 19.83 0.3K
11:11 19.92 19.92 19.92 19.92 0.6K
11:12 19.88 19.88 19.88 19.88 0.2K
11:13 19.88 19.88 19.88 19.88 0.4K
11:14 19.90 19.94 19.89 19.93 2.3K
11:15 19.91 19.91 19.91 19.91 0.5K
11:17 19.91 19.91 19.87 19.87 4.3K
11:18 19.96 19.96 19.96 19.96 1.3K
11:19 19.95 19.95 19.90 19.90 3.8K
11:20 19.95 19.99 19.91 19.91 2.6K
11:23 19.96 19.96 19.96 19.95 0.6K
11:24 19.96 19.96 19.96 19.95 2.1K
11:26 19.92 19.92 19.92 19.92 0.3K
11:27 19.95 20.00 19.92 20.00 9.5K
11:28 20.00 20.03 20.00 20.03 1.5K
11:29 20.01 20.01 20.01 20.01 1.0K
11:31 20.02 20.02 20.02 20.02 0.6K
11:33 19.99 20.01 19.99 20.00 2.8K
11:35 20.02 20.02 20.02 20.02 3.0K
11:37 20.04 20.04 20.04 20.04 0.5K
11:38 20.09 20.09 20.07 20.07 1.1K
11:39 20.07 20.07 20.07 20.07 0.3K
11:40 20.12 20.12 20.09 20.10 1.0K
11:41 20.10 20.10 20.10 20.10 1.3K
11:42 20.10 20.12 20.10 20.11 0.4K
11:43 20.11 20.11 20.11 20.11 0.7K
11:45 20.12 20.12 20.08 20.08 1.1K
11:47 20.03 20.04 20.03 20.03 6.3K
11:48 19.98 19.98 19.98 19.98 1.7K
11:49 19.95 19.95 19.95 19.95 0.4K
11:50 19.95 19.95 19.95 19.95 3.1K
11:51 19.96 19.99 19.96 19.99 1.3K
11:52 20.02 20.02 20.02 20.02 0.6K
11:53 20.06 20.06 20.06 20.06 0.3K
11:55 20.02 20.02 20.00 20.00 0.7K
11:56 20.02 20.02 20.02 20.02 0.7K
11:57 20.02 20.02 20.02 20.02 0.6K
11:58 20.00 20.00 20.00 20.00 0.4K
11:59 20.00 20.00 20.00 20.00 0.8K
12:00 20.00 20.00 19.94 19.94 2.7K
12:03 19.88 19.89 19.88 19.89 0.7K
12:04 19.89 19.89 19.89 19.89 0.6K
12:06 19.92 19.92 19.92 19.92 0.1K
12:07 19.91 19.92 19.91 19.92 1.2K
12:08 19.92 19.92 19.92 19.92 0.3K
12:10 19.90 19.90 19.90 19.90 0.4K
12:12 19.94 19.94 19.94 19.94 0.3K
12:13 19.90 19.90 19.90 19.90 0.2K
12:14 19.89 19.94 19.89 19.91 1.4K
12:15 19.91 19.93 19.91 19.93 1.3K
12:17 19.90 19.90 19.85 19.85 0.9K
12:18 19.88 19.88 19.84 19.84 4.4K
12:20 19.87 19.87 19.86 19.86 0.4K
12:21 19.87 19.88 19.85 19.88 3.3K
12:23 19.92 19.95 19.92 19.95 1.7K
12:24 19.95 19.95 19.95 19.95 0.6K
12:25 19.97 19.97 19.97 19.97 0.4K
12:28 19.99 19.99 19.99 19.99 0.3K
12:29 19.97 19.97 19.96 19.96 1.3K
12:31 19.96 19.96 19.96 19.95 2.6K
12:36 19.99 20.00 19.98 19.98 0.8K
12:38 20.00 20.00 20.00 20.00 1.0K
12:39 20.01 20.02 20.01 20.02 1.3K
12:41 20.04 20.04 20.04 20.04 0.3K
12:42 20.02 20.02 20.02 20.02 1.1K
12:43 20.02 20.05 20.02 20.05 2.2K
12:45 20.04 20.04 20.04 20.04 0.3K
12:46 20.01 20.01 20.01 20.01 1.2K
12:49 20.01 20.01 20.01 20.01 0.7K
12:53 20.03 20.06 20.01 20.06 1.0K
12:54 20.00 20.03 20.00 20.03 1.8K
12:57 20.03 20.03 20.03 20.03 0.2K
12:58 20.03 20.03 20.03 20.03 0.9K
12:59 20.03 20.03 20.03 20.03 0.8K
13:00 20.03 20.03 19.98 19.98 1.8K
13:02 19.96 19.99 19.96 19.99 0.2K
13:03 20.00 20.00 20.00 20.00 0.5K
13:06 19.97 19.97 19.94 19.93 1.0K
13:08 19.93 19.94 19.93 19.94 0.6K
13:10 19.95 19.95 19.79 19.79 25.8K
13:11 19.83 19.83 19.83 19.83 0.7K
13:12 19.79 19.85 19.79 19.85 0.7K
13:13 19.82 19.84 19.82 19.84 1.1K
13:14 19.84 19.88 19.84 19.84 1.3K
13:15 19.85 19.85 19.81 19.81 1.0K
13:16 19.81 19.81 19.81 19.81 2.8K
13:17 19.78 19.78 19.78 19.78 27.2K
13:18 19.77 19.77 19.66 19.70 93.9K
13:19 19.76 19.77 19.71 19.74 6.3K
13:22 19.79 19.79 19.79 19.79 1.4K
13:23 19.80 19.82 19.80 19.81 2.5K
13:24 19.80 19.82 19.80 19.82 1.6K
13:25 19.82 19.87 19.82 19.87 1.7K
13:26 19.88 19.90 19.88 19.90 3.9K
13:27 19.89 19.89 19.86 19.86 3.5K
13:28 19.91 19.91 19.87 19.87 1.5K
13:30 19.84 19.90 19.84 19.89 2.2K
13:31 19.92 19.92 19.92 19.92 1.7K
13:35 19.89 19.89 19.80 19.87 4.6K
13:36 19.88 19.88 19.88 19.88 2.1K
13:37 19.88 19.88 19.88 19.88 1.6K
13:38 19.88 19.88 19.81 19.81 0.9K
13:39 19.81 19.84 19.81 19.84 3.1K
13:40 19.86 19.86 19.86 19.86 0.7K
13:42 19.87 19.87 19.87 19.87 1.1K
13:43 19.85 19.85 19.85 19.85 0.3K
13:44 19.84 19.84 19.80 19.80 1.8K
13:45 19.76 19.76 19.76 19.76 0.7K
13:47 19.70 19.72 19.70 19.72 3.1K
13:48 19.66 19.66 19.66 19.66 2.3K
13:49 19.63 19.63 19.63 19.63 1.0K
13:50 19.62 19.63 19.56 19.56 2.0K
13:51 19.57 19.60 19.53 19.53 0.6K
13:53 19.56 19.57 19.54 19.54 2.5K
13:54 19.56 19.56 19.54 19.54 1.2K
13:55 19.54 19.54 19.45 19.45 10.4K
13:56 19.49 19.50 19.45 19.50 5.0K
13:57 19.46 19.53 19.46 19.50 2.6K
13:58 19.50 19.52 19.40 19.40 16.8K
13:59 19.38 19.50 19.38 19.46 22.2K
14:00 19.46 19.48 19.46 19.45 8.6K
14:01 19.51 19.51 19.51 19.51 0.5K
14:02 19.54 19.56 19.54 19.56 1.1K
14:03 19.51 19.60 19.51 19.60 1.6K
14:04 19.67 19.67 19.60 19.60 1.3K
14:05 19.67 19.67 19.54 19.54 0.6K
14:07 19.61 19.61 19.58 19.58 0.8K
14:08 19.57 19.57 19.50 19.50 2.2K
14:09 19.57 19.57 19.57 19.57 0.1K
14:10 19.50 19.50 19.50 19.50 0.1K
14:11 19.50 19.50 19.50 19.50 0.5K
14:12 19.50 19.50 19.45 19.46 2.7K
14:13 19.50 19.51 19.50 19.51 0.9K
14:14 19.45 19.45 19.45 19.45 0.3K
14:15 19.46 19.46 19.46 19.46 0.3K
14:17 19.49 19.52 19.49 19.52 0.6K
14:18 19.49 19.49 19.49 19.49 3.8K
14:19 19.49 19.49 19.47 19.47 2.7K
14:20 19.51 19.51 19.51 19.51 0.2K
14:21 19.46 19.49 19.46 19.46 0.8K
14:22 19.49 19.49 19.47 19.49 0.9K
14:23 19.47 19.47 19.47 19.47 1.3K
14:24 19.50 19.51 19.50 19.51 2.3K
14:25 19.47 19.47 19.43 19.43 0.7K
14:26 19.47 19.48 19.47 19.48 0.7K
14:27 19.48 19.48 19.44 19.45 5.2K
14:28 19.48 19.48 19.45 19.45 0.9K
14:29 19.48 19.48 19.45 19.45 0.7K
14:30 19.44 19.48 19.44 19.48 0.5K
14:31 19.48 19.48 19.48 19.48 1.5K
14:32 19.48 19.51 19.47 19.47 1.7K
14:33 19.52 19.52 19.52 19.52 1.2K
14:35 19.48 19.52 19.48 19.52 0.5K
14:36 19.48 19.48 19.48 19.48 0.3K
14:37 19.46 19.49 19.46 19.49 0.6K
14:38 19.49 19.49 19.46 19.49 0.6K
14:39 19.49 19.49 19.49 19.49 0.5K
14:40 19.46 19.49 19.46 19.49 0.8K
14:41 19.49 19.49 19.49 19.49 0.4K
14:42 19.46 19.49 19.46 19.47 2.3K
14:43 19.46 19.46 19.46 19.45 0.3K
14:44 19.44 19.47 19.41 19.47 3.4K
14:48 19.45 19.49 19.45 19.49 0.3K
14:49 19.48 19.48 19.45 19.48 1.1K
14:50 19.47 19.47 19.47 19.47 0.8K
14:51 19.47 19.47 19.44 19.47 1.3K
14:52 19.47 19.47 19.40 19.40 5.6K
14:53 19.37 19.39 19.36 19.36 5.0K
14:54 19.40 19.44 19.40 19.43 2.8K
14:55 19.44 19.44 19.42 19.42 1.6K
14:56 19.38 19.38 19.37 19.37 1.4K
14:58 19.43 19.43 19.43 19.43 1.9K
14:59 19.43 19.43 19.43 19.43 1.2K
15:01 19.46 19.51 19.46 19.48 2.0K
15:02 19.47 19.47 19.47 19.47 0.9K
15:04 19.49 19.49 19.49 19.49 0.3K
15:05 19.51 19.51 19.51 19.51 1.0K
15:06 19.51 19.51 19.51 19.51 0.3K
15:07 19.52 19.54 19.52 19.53 0.6K
15:09 19.51 19.52 19.51 19.52 3.8K
15:10 19.52 19.52 19.51 19.51 1.1K
15:11 19.52 19.56 19.52 19.56 2.4K
15:12 19.56 19.56 19.56 19.56 0.3K
15:14 19.57 19.61 19.57 19.61 3.7K
15:15 19.62 19.62 19.62 19.61 0.3K
15:16 19.59 19.59 19.59 19.59 0.6K
15:17 19.62 19.62 19.57 19.57 1.6K
15:19 19.49 19.49 19.49 19.49 1.9K
15:20 19.50 19.50 19.50 19.50 1.4K
15:22 19.51 19.56 19.50 19.56 4.9K
15:23 19.56 19.56 19.56 19.56 0.7K
15:24 19.51 19.56 19.51 19.56 0.3K
15:25 19.56 19.56 19.56 19.56 0.3K
15:26 19.55 19.55 19.54 19.54 1.0K
15:27 19.54 19.54 19.51 19.51 0.7K
15:28 19.49 19.49 19.48 19.48 1.6K
15:30 19.53 19.53 19.51 19.52 1.6K
15:31 19.51 19.51 19.49 19.49 1.8K
15:32 19.53 19.53 19.53 19.53 0.6K
15:33 19.55 19.57 19.55 19.57 1.9K
15:34 19.56 19.56 19.54 19.54 6.0K
15:36 19.51 19.51 19.51 19.51 0.7K
15:37 19.49 19.49 19.49 19.49 0.3K
15:38 19.46 19.49 19.46 19.47 1.2K
15:39 19.49 19.50 19.49 19.50 2.3K
15:40 19.50 19.54 19.50 19.54 1.5K
15:41 19.53 19.53 19.51 19.51 1.8K
15:43 19.49 19.50 19.49 19.50 1.2K
15:44 19.50 19.50 19.48 19.50 4.9K
15:45 19.50 19.53 19.50 19.53 1.8K
15:46 19.51 19.52 19.51 19.52 2.7K
15:47 19.53 19.53 19.53 19.53 1.9K
15:48 19.56 19.56 19.56 19.56 1.5K
15:49 19.57 19.57 19.57 19.57 1.3K
15:50 19.59 19.61 19.57 19.57 10.7K
15:51 19.59 19.59 19.57 19.59 2.1K
15:52 19.60 19.68 19.60 19.68 5.4K
15:53 19.65 19.66 19.64 19.64 8.8K
15:54 19.64 19.68 19.64 19.65 7.0K
15:55 19.71 19.82 19.71 19.80 11.4K
15:56 19.82 19.87 19.81 19.86 38.8K
15:57 19.88 19.89 19.79 19.79 17.7K
15:58 19.81 19.82 19.79 19.80 11.5K
15:59 19.78 19.83 19.78 19.80 1,202.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available