GigaCloud Technology

GCT
🏛️ usa →
27.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.47 20.47 20.44 20.44 19.5K
09:31 20.44 20.44 20.38 20.38 0.4K
09:32 20.28 20.28 20.15 20.15 8.8K
09:33 20.22 20.22 20.22 20.22 0.3K
09:35 20.36 20.36 20.24 20.24 0.2K
09:36 20.21 20.36 20.21 20.36 1.2K
09:37 20.24 20.24 20.24 20.24 0.2K
09:39 20.27 20.27 20.27 20.27 0.1K
09:40 20.26 20.27 20.25 20.25 0.8K
09:41 20.24 20.24 20.24 20.24 0.5K
09:42 20.27 20.27 20.27 20.27 0.2K
09:43 20.26 20.26 20.26 20.26 0.1K
09:44 20.49 20.49 20.30 20.39 2.9K
09:45 20.28 20.28 20.28 20.28 0.2K
09:46 20.28 20.29 20.28 20.29 0.3K
09:47 20.29 20.29 20.25 20.25 1.7K
09:48 20.25 20.25 20.25 20.25 0.3K
09:49 20.25 20.30 20.25 20.30 0.5K
09:50 20.25 20.25 20.25 20.25 0.6K
09:52 20.37 20.37 20.30 20.31 0.6K
09:53 20.39 20.42 20.39 20.42 2.3K
09:56 20.41 20.45 20.41 20.45 1.7K
09:57 20.40 20.40 20.40 20.40 1.8K
10:02 20.49 20.49 20.49 20.49 3.8K
10:05 20.46 20.46 20.46 20.46 2.0K
10:06 20.51 20.51 20.51 20.51 0.2K
10:07 20.51 20.51 20.51 20.51 0.4K
10:10 20.46 20.46 20.46 20.46 1.1K
10:11 20.42 20.42 20.42 20.42 4.0K
10:12 20.41 20.41 20.41 20.41 0.5K
10:13 20.41 20.41 20.41 20.41 0.2K
10:14 20.40 20.40 20.29 20.29 0.7K
10:15 20.32 20.32 20.32 20.32 0.2K
10:16 20.32 20.32 20.32 20.32 0.2K
10:17 20.32 20.32 20.32 20.32 0.2K
10:18 20.31 20.31 20.31 20.31 0.2K
10:19 20.31 20.31 20.31 20.31 0.3K
10:20 20.31 20.36 20.31 20.31 0.9K
10:22 20.33 20.33 20.28 20.28 0.9K
10:23 20.26 20.27 20.26 20.27 0.6K
10:24 20.30 20.31 20.30 20.31 1.9K
10:25 20.32 20.32 20.29 20.29 3.6K
10:27 20.26 20.26 20.26 20.26 0.3K
10:28 20.26 20.26 20.25 20.25 4.2K
10:30 20.24 20.24 20.24 20.24 0.5K
10:31 20.21 20.21 20.18 20.18 1.1K
10:32 20.18 20.18 20.18 20.18 1.9K
10:33 20.13 20.13 20.11 20.12 6.6K
10:34 20.09 20.09 20.07 20.08 6.7K
10:37 20.13 20.14 20.11 20.14 0.6K
10:38 20.11 20.11 20.11 20.11 0.7K
10:39 20.16 20.20 20.16 20.20 0.9K
10:40 20.21 20.21 20.21 20.20 1.0K
10:42 20.26 20.26 20.26 20.26 0.2K
10:44 20.18 20.18 20.18 20.18 1.8K
10:45 20.25 20.25 20.25 20.25 0.4K
10:47 20.23 20.23 20.23 20.23 0.3K
10:48 20.18 20.18 20.18 20.18 0.5K
10:50 20.24 20.28 20.24 20.27 2.2K
10:54 20.33 20.33 20.33 20.33 1.0K
10:58 20.26 20.26 20.26 20.26 0.3K
10:59 20.21 20.21 20.21 20.21 1.7K
11:02 20.18 20.18 20.18 20.18 0.3K
11:03 20.12 20.17 20.12 20.17 0.5K
11:04 20.15 20.18 20.15 20.18 0.8K
11:05 20.15 20.18 20.15 20.18 0.3K
11:06 20.17 20.17 20.17 20.17 0.3K
11:07 20.17 20.17 20.17 20.17 0.2K
11:08 20.17 20.17 20.17 20.17 0.2K
11:09 20.17 20.17 20.17 20.17 0.1K
11:10 20.17 20.18 20.17 20.18 1.8K
11:11 20.19 20.19 20.19 20.18 1.2K
11:14 20.15 20.15 20.15 20.15 0.8K
11:15 20.13 20.13 20.13 20.13 0.5K
11:16 20.13 20.14 20.13 20.14 1.1K
11:17 20.14 20.14 20.14 20.14 0.5K
11:19 20.14 20.14 20.14 20.14 0.1K
11:20 20.10 20.10 20.06 20.06 5.1K
11:21 20.06 20.09 20.06 20.09 1.4K
11:22 20.00 20.01 20.00 20.01 9.4K
11:23 20.02 20.02 20.02 20.02 0.5K
11:24 20.03 20.03 20.03 20.02 0.9K
11:25 20.01 20.01 20.00 20.00 0.4K
11:27 20.01 20.05 20.01 20.05 0.6K
11:28 20.00 20.05 20.00 20.00 5.7K
11:29 20.03 20.03 20.00 20.00 0.4K
11:30 20.02 20.02 19.99 20.00 1.2K
11:31 19.99 20.00 19.99 20.00 2.2K
11:32 20.01 20.01 20.01 20.01 0.5K
11:34 19.99 20.01 19.98 19.98 3.1K
11:36 19.99 19.99 19.96 19.96 3.3K
11:37 19.99 19.99 19.99 19.99 0.3K
11:38 19.97 19.97 19.97 19.97 0.5K
11:39 19.95 19.95 19.95 19.95 1.2K
11:40 19.93 19.93 19.93 19.93 2.4K
11:41 19.94 19.94 19.94 19.93 1.1K
11:42 19.95 19.95 19.95 19.95 0.7K
11:44 19.95 19.98 19.95 19.98 17.2K
11:45 19.96 19.96 19.96 19.96 1.0K
11:46 19.99 19.99 19.99 19.99 0.8K
11:48 19.99 19.99 19.99 19.99 0.3K
11:49 20.00 20.00 20.00 20.00 2.2K
11:50 20.00 20.00 20.00 20.00 0.4K
11:51 20.00 20.00 20.00 20.00 0.1K
11:52 20.00 20.00 19.96 19.96 0.7K
11:53 20.00 20.00 20.00 20.00 0.4K
11:54 20.00 20.00 20.00 20.00 0.6K
11:56 20.01 20.01 19.97 19.97 1.1K
11:57 20.00 20.01 20.00 20.01 5.0K
11:58 20.04 20.04 20.04 20.04 0.9K
11:59 20.10 20.10 20.10 20.10 0.5K
12:00 20.12 20.12 20.12 20.12 0.3K
12:02 20.12 20.12 20.12 20.12 1.9K
12:05 20.12 20.12 20.12 20.11 1.2K
12:06 20.12 20.12 20.12 20.11 0.3K
12:07 20.11 20.11 20.11 20.11 1.4K
12:08 20.09 20.09 20.09 20.09 2.8K
12:09 20.15 20.15 20.15 20.15 0.7K
12:10 20.14 20.14 20.14 20.14 0.2K
12:11 20.14 20.14 20.14 20.14 2.3K
12:12 20.13 20.13 20.13 20.13 2.2K
12:13 20.11 20.11 20.11 20.11 0.2K
12:15 20.10 20.10 20.07 20.07 3.2K
12:16 20.07 20.07 20.05 20.05 0.6K
12:17 20.05 20.05 20.05 20.05 0.3K
12:19 20.05 20.05 20.00 20.00 1.4K
12:20 19.97 19.97 19.92 19.92 4.4K
12:21 19.91 19.91 19.87 19.88 2.4K
12:22 19.89 19.90 19.87 19.90 0.8K
12:23 19.92 19.95 19.92 19.95 0.8K
12:25 20.00 20.00 20.00 20.00 0.6K
12:29 19.98 19.98 19.98 19.98 1.0K
12:31 19.98 19.98 19.98 19.98 0.4K
12:33 20.00 20.00 20.00 20.00 0.3K
12:34 19.95 20.02 19.95 20.02 2.0K
12:36 20.01 20.02 20.01 20.02 0.5K
12:37 20.02 20.02 20.02 20.02 1.0K
12:38 19.99 19.99 19.99 19.99 1.0K
12:39 19.96 19.96 19.95 19.95 2.5K
12:41 19.96 19.96 19.96 19.96 0.2K
12:43 19.94 19.94 19.94 19.94 1.1K
12:44 19.97 19.97 19.97 19.97 1.3K
12:45 19.95 19.95 19.95 19.95 0.3K
12:48 19.92 19.92 19.92 19.92 1.7K
12:51 19.90 19.93 19.90 19.93 1.6K
12:53 19.90 19.91 19.90 19.91 1.5K
12:54 19.91 19.91 19.91 19.91 1.2K
12:55 19.95 19.95 19.87 19.87 0.6K
12:56 19.86 19.87 19.86 19.87 0.4K
12:57 19.85 19.85 19.85 19.85 1.3K
12:58 19.82 19.82 19.82 19.82 1.6K
12:59 19.82 19.82 19.82 19.82 0.6K
13:03 19.85 19.85 19.84 19.84 0.8K
13:04 19.82 19.82 19.82 19.82 0.8K
13:07 19.82 19.82 19.81 19.81 3.6K
13:08 19.79 19.82 19.79 19.82 1.8K
13:09 19.87 19.87 19.87 19.86 0.8K
13:10 19.90 19.90 19.88 19.88 3.6K
13:11 19.91 19.91 19.91 19.91 0.1K
13:12 19.92 19.92 19.92 19.92 5.4K
13:13 19.92 19.92 19.88 19.88 5.9K
13:14 19.90 19.90 19.90 19.90 4.0K
13:18 19.91 19.91 19.91 19.91 0.8K
13:20 19.95 19.95 19.95 19.95 1.2K
13:21 19.96 19.96 19.96 19.95 0.3K
13:22 19.96 19.96 19.96 19.95 0.6K
13:23 19.96 19.96 19.96 19.96 0.2K
13:24 19.96 19.96 19.96 19.95 1.0K
13:28 19.93 19.93 19.93 19.93 0.9K
13:30 19.95 20.03 19.95 20.00 3.3K
13:31 20.00 20.00 20.00 20.00 0.1K
13:32 19.97 19.97 19.95 19.95 0.8K
13:33 19.94 19.94 19.92 19.92 0.8K
13:36 19.95 19.95 19.95 19.95 0.6K
13:39 19.99 19.99 19.99 19.99 0.7K
13:40 19.96 19.96 19.96 19.96 0.8K
13:43 19.92 19.92 19.92 19.92 1.3K
13:44 19.94 19.94 19.94 19.93 0.3K
13:47 19.94 19.94 19.94 19.94 0.7K
13:48 19.94 19.94 19.94 19.94 0.2K
13:49 19.95 19.95 19.95 19.95 0.1K
13:50 19.95 19.95 19.95 19.95 0.6K
13:52 19.94 19.94 19.94 19.94 0.1K
13:53 19.93 19.93 19.92 19.92 1.6K
13:54 19.92 19.92 19.92 19.92 0.7K
13:56 19.94 19.94 19.94 19.94 0.5K
13:58 19.93 19.95 19.93 19.95 5.1K
13:59 19.93 19.93 19.93 19.93 0.1K
14:00 19.95 19.95 19.95 19.95 0.4K
14:01 19.96 19.96 19.96 19.96 0.2K
14:02 19.92 19.92 19.92 19.92 0.5K
14:03 19.97 19.98 19.96 19.96 1.1K
14:05 19.96 19.96 19.96 19.96 1.7K
14:10 19.96 19.96 19.95 19.95 1.4K
14:15 19.93 19.93 19.93 19.93 7.6K
14:16 19.90 19.90 19.88 19.88 1.2K
14:18 19.88 19.88 19.88 19.88 0.8K
14:20 19.87 19.87 19.82 19.82 3.7K
14:21 19.84 19.84 19.84 19.84 1.7K
14:22 19.81 19.81 19.81 19.81 5.7K
14:23 19.85 19.85 19.85 19.85 1.4K
14:25 19.89 19.89 19.89 19.89 1.1K
14:26 19.90 19.90 19.90 19.90 0.9K
14:29 19.85 19.85 19.83 19.83 1.1K
14:30 19.85 19.85 19.85 19.85 0.7K
14:34 19.85 19.85 19.81 19.81 1.7K
14:36 19.85 19.88 19.85 19.88 0.7K
14:38 19.87 19.87 19.84 19.84 8.2K
14:39 19.85 19.85 19.77 19.77 13.8K
14:40 19.80 19.80 19.75 19.75 7.7K
14:41 19.74 19.75 19.73 19.73 6.1K
14:42 19.76 19.76 19.75 19.75 3.3K
14:45 19.75 19.76 19.75 19.75 2.0K
14:47 19.73 19.73 19.70 19.70 3.7K
14:50 19.71 19.74 19.71 19.74 0.9K
14:51 19.77 19.77 19.77 19.77 1.3K
14:52 19.77 19.77 19.77 19.77 0.5K
14:53 19.77 19.77 19.77 19.77 0.2K
14:54 19.77 19.77 19.77 19.77 0.3K
14:55 19.80 19.80 19.79 19.79 1.2K
14:56 19.81 19.81 19.81 19.81 1.0K
14:57 19.81 19.81 19.81 19.81 0.9K
14:59 19.82 19.82 19.82 19.82 0.2K
15:00 19.82 19.82 19.81 19.81 2.5K
15:01 19.81 19.81 19.81 19.81 1.0K
15:02 19.78 19.79 19.78 19.79 0.7K
15:03 19.78 19.79 19.78 19.79 2.0K
15:04 19.79 19.79 19.79 19.79 1.2K
15:05 19.83 19.83 19.79 19.79 0.5K
15:06 19.78 19.79 19.78 19.79 0.3K
15:07 19.76 19.76 19.76 19.76 1.0K
15:10 19.80 19.80 19.80 19.80 1.3K
15:12 19.81 19.81 19.81 19.81 0.4K
15:13 19.82 19.82 19.81 19.81 3.0K
15:14 19.83 19.83 19.83 19.83 0.5K
15:16 19.83 19.83 19.80 19.80 2.4K
15:17 19.84 19.84 19.83 19.83 0.4K
15:18 19.84 19.84 19.84 19.84 1.5K
15:19 19.83 19.83 19.83 19.83 0.1K
15:20 19.83 19.83 19.83 19.83 0.6K
15:21 19.83 19.83 19.83 19.83 1.1K
15:23 19.81 19.81 19.80 19.80 2.3K
15:24 19.79 19.79 19.79 19.79 0.4K
15:25 19.78 19.78 19.78 19.77 1.5K
15:28 19.79 19.79 19.79 19.79 0.7K
15:30 19.77 19.79 19.77 19.79 2.1K
15:31 19.82 19.82 19.82 19.82 0.7K
15:32 19.81 19.82 19.81 19.82 1.7K
15:33 19.86 19.86 19.82 19.82 1.3K
15:34 19.80 19.80 19.79 19.79 0.8K
15:35 19.79 19.79 19.79 19.79 0.9K
15:37 19.81 19.81 19.78 19.78 0.8K
15:38 19.78 19.78 19.76 19.76 1.0K
15:39 19.79 19.83 19.79 19.82 4.1K
15:40 19.87 19.87 19.87 19.87 0.9K
15:42 19.83 19.83 19.83 19.83 5.0K
15:43 19.83 19.83 19.83 19.83 1.4K
15:44 19.80 19.81 19.80 19.80 8.5K
15:46 19.85 19.85 19.85 19.85 2.1K
15:47 19.86 19.86 19.86 19.86 0.6K
15:48 19.84 19.84 19.81 19.81 2.2K
15:49 19.84 19.84 19.83 19.83 1.7K
15:50 19.85 19.85 19.85 19.85 1.5K
15:51 19.85 19.85 19.83 19.85 3.7K
15:53 19.86 19.86 19.86 19.86 1.2K
15:54 19.85 19.86 19.84 19.86 4.4K
15:55 19.86 19.86 19.86 19.86 3.2K
15:56 19.89 19.90 19.89 19.89 1.8K
15:57 19.89 19.89 19.84 19.84 5.8K
15:58 19.85 19.85 19.82 19.82 11.9K
15:59 19.83 19.84 19.81 19.84 83.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available