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 21.03 21.03 21.01 21.01 13.0K
09:32 21.10 21.10 21.10 21.10 0.3K
09:33 21.10 21.10 21.10 21.10 1.6K
09:34 21.10 21.10 21.10 21.10 1.5K
09:36 21.05 21.05 21.05 21.05 0.3K
09:38 21.12 21.12 21.10 21.10 2.6K
09:39 21.12 21.18 21.12 21.17 2.5K
09:40 21.17 21.17 21.17 21.17 0.4K
09:41 21.17 21.17 21.08 21.08 0.8K
09:43 21.13 21.15 21.11 21.15 0.8K
09:44 21.13 21.13 21.12 21.12 1.4K
09:45 21.12 21.14 21.12 21.14 1.0K
09:46 21.14 21.14 21.14 21.14 1.7K
09:49 21.14 21.14 21.11 21.14 1.3K
09:50 21.15 21.15 21.10 21.10 5.1K
09:51 21.09 21.09 21.09 21.09 0.6K
09:52 21.08 21.08 21.08 21.08 1.4K
09:53 21.12 21.13 21.12 21.13 2.1K
09:54 21.06 21.12 21.06 21.10 2.9K
09:55 21.13 21.13 21.13 21.13 0.5K
09:57 21.14 21.14 21.14 21.14 1.0K
09:58 21.15 21.15 21.15 21.15 0.3K
10:01 21.14 21.14 21.14 21.14 0.3K
10:02 21.13 21.13 21.04 21.04 5.8K
10:04 21.08 21.08 21.08 21.08 0.2K
10:05 21.06 21.06 21.06 21.06 0.3K
10:07 21.06 21.06 21.06 21.06 0.7K
10:08 21.04 21.04 21.04 21.04 5.4K
10:11 20.90 20.90 20.90 20.90 1.2K
10:12 20.96 20.96 20.96 20.96 1.4K
10:13 20.97 20.97 20.96 20.96 0.2K
10:15 20.92 20.98 20.92 20.98 0.4K
10:16 20.98 20.98 20.94 20.94 0.6K
10:19 20.96 20.96 20.96 20.96 1.7K
10:20 20.91 20.91 20.85 20.89 5.5K
10:21 20.88 21.00 20.87 21.00 1.3K
10:23 20.99 21.02 20.92 20.92 3.0K
10:24 21.00 21.00 21.00 21.00 0.4K
10:26 21.01 21.09 21.01 21.09 0.8K
10:27 21.08 21.08 21.08 21.08 0.4K
10:31 21.00 21.07 21.00 21.07 3.7K
10:32 20.97 21.07 20.97 21.07 0.3K
10:33 21.08 21.08 21.08 21.08 0.2K
10:35 21.08 21.08 21.04 21.04 0.5K
10:38 21.04 21.04 21.04 21.04 1.3K
10:39 21.04 21.04 21.04 21.04 2.0K
10:40 21.04 21.04 21.04 21.04 0.8K
10:41 21.04 21.04 21.04 21.04 0.8K
10:42 21.04 21.04 21.04 21.04 0.8K
10:43 21.04 21.04 21.04 21.04 0.7K
10:45 21.05 21.05 21.05 21.05 1.3K
10:49 20.93 20.93 20.93 20.93 1.3K
10:50 20.99 20.99 20.99 20.99 0.2K
10:51 21.04 21.04 21.04 21.04 0.7K
10:52 21.07 21.07 21.04 21.04 0.4K
10:53 21.06 21.06 21.06 21.06 0.3K
10:54 21.05 21.05 21.05 21.05 0.2K
10:56 21.00 21.06 21.00 21.06 1.2K
10:58 21.01 21.06 21.01 21.06 0.3K
10:59 20.99 21.06 20.99 21.06 0.2K
11:00 21.06 21.06 21.05 21.05 0.9K
11:01 21.05 21.07 21.05 21.07 4.0K
11:02 21.06 21.06 21.06 21.06 0.4K
11:03 21.06 21.08 21.04 21.08 2.0K
11:04 21.10 21.10 21.10 21.10 0.7K
11:05 21.10 21.20 21.10 21.20 12.1K
11:08 21.14 21.14 21.12 21.12 2.3K
11:11 21.14 21.16 21.13 21.16 1.8K
11:13 21.13 21.13 21.13 21.13 1.2K
11:14 21.11 21.14 21.11 21.14 1.6K
11:15 21.15 21.15 21.15 21.15 0.3K
11:17 21.13 21.13 21.13 21.13 0.2K
11:19 21.15 21.15 21.15 21.15 0.3K
11:20 21.17 21.20 21.17 21.17 1.0K
11:21 21.17 21.17 21.15 21.15 2.6K
11:22 21.16 21.16 21.14 21.14 1.2K
11:23 21.15 21.15 21.15 21.15 1.2K
11:24 21.16 21.16 21.16 21.16 0.3K
11:25 21.16 21.16 21.16 21.16 1.2K
11:26 21.16 21.16 21.16 21.16 0.6K
11:27 21.16 21.16 21.13 21.14 2.1K
11:28 21.14 21.14 21.14 21.14 0.7K
11:34 21.16 21.16 21.16 21.16 0.4K
11:39 21.17 21.17 21.14 21.14 0.6K
11:40 21.12 21.12 21.12 21.12 0.2K
11:41 21.11 21.11 21.11 21.11 0.4K
11:42 21.14 21.14 21.14 21.14 0.5K
11:43 21.14 21.14 21.14 21.14 0.9K
11:44 21.15 21.15 21.15 21.15 0.6K
11:46 21.16 21.16 21.16 21.16 0.4K
11:48 21.16 21.16 21.16 21.16 0.4K
11:50 21.16 21.16 21.11 21.11 1.4K
11:51 21.08 21.08 21.08 21.08 0.3K
11:52 21.09 21.09 21.00 21.00 5.7K
11:53 21.00 21.06 21.00 21.06 5.2K
11:54 21.06 21.06 21.06 21.06 1.6K
11:55 21.01 21.01 21.01 21.01 2.4K
11:59 21.01 21.01 21.01 21.01 0.2K
12:00 21.01 21.01 21.01 21.01 0.4K
12:02 21.04 21.06 21.04 21.06 1.2K
12:03 21.07 21.07 21.04 21.06 1.4K
12:04 21.07 21.07 21.06 21.06 0.5K
12:05 20.99 21.07 20.99 21.03 0.9K
12:06 21.07 21.07 21.07 21.07 1.0K
12:07 21.07 21.07 21.07 21.07 3.4K
12:08 21.06 21.06 20.90 20.90 9.7K
12:09 20.91 20.91 20.91 20.91 0.9K
12:10 20.88 20.89 20.88 20.89 0.6K
12:11 20.89 20.89 20.88 20.88 2.1K
12:12 20.86 20.86 20.86 20.86 2.3K
12:13 20.88 20.88 20.86 20.86 0.5K
12:16 20.88 20.88 20.88 20.88 0.5K
12:17 20.92 20.92 20.92 20.92 0.8K
12:18 20.93 20.93 20.93 20.93 0.7K
12:19 20.94 20.94 20.89 20.89 0.8K
12:20 20.90 20.90 20.90 20.90 0.2K
12:21 20.91 20.91 20.91 20.91 0.2K
12:22 20.93 20.93 20.93 20.93 0.1K
12:23 20.93 20.93 20.93 20.93 0.7K
12:24 20.93 20.93 20.93 20.93 0.2K
12:26 20.88 20.88 20.88 20.88 0.3K
12:27 20.93 20.93 20.93 20.93 0.3K
12:29 20.97 20.97 20.97 20.97 0.3K
12:31 20.94 20.94 20.94 20.94 0.5K
12:35 20.97 20.97 20.97 20.97 0.1K
12:36 20.93 20.93 20.93 20.93 0.9K
12:37 20.93 20.93 20.93 20.93 0.4K
12:40 20.93 20.93 20.93 20.93 0.3K
12:41 20.93 20.93 20.93 20.93 0.3K
12:42 20.93 20.93 20.93 20.93 0.5K
12:43 20.93 20.93 20.93 20.93 0.4K
12:45 20.94 20.94 20.94 20.94 0.2K
12:46 20.94 20.94 20.94 20.94 0.3K
12:47 20.94 20.94 20.94 20.94 0.4K
12:48 20.94 20.94 20.94 20.94 0.8K
12:49 20.94 20.94 20.94 20.94 0.6K
12:51 20.91 20.91 20.91 20.91 0.2K
12:53 20.91 20.94 20.91 20.93 2.2K
12:54 20.93 20.94 20.91 20.94 1.9K
12:55 20.94 20.94 20.94 20.94 0.3K
13:01 20.92 20.92 20.89 20.89 4.6K
13:02 20.90 20.90 20.90 20.90 0.4K
13:06 20.87 20.87 20.87 20.87 0.3K
13:10 20.93 20.93 20.91 20.91 0.5K
13:13 20.91 20.91 20.91 20.91 0.3K
13:14 20.92 20.92 20.91 20.91 2.1K
13:17 20.86 20.87 20.86 20.87 1.1K
13:18 20.84 20.84 20.83 20.83 0.7K
13:19 20.84 20.84 20.84 20.84 0.4K
13:22 20.84 20.86 20.84 20.86 0.6K
13:23 20.86 20.90 20.86 20.90 1.3K
13:25 20.89 20.89 20.89 20.89 0.2K
13:27 20.88 20.88 20.88 20.88 0.3K
13:30 20.90 20.90 20.90 20.90 0.8K
13:31 20.88 20.88 20.88 20.88 0.2K
13:33 20.85 20.86 20.85 20.86 0.8K
13:34 20.85 20.88 20.85 20.88 2.0K
13:37 20.87 20.87 20.83 20.83 1.7K
13:38 20.80 20.80 20.80 20.80 0.7K
13:42 20.76 20.78 20.76 20.78 1.3K
13:48 20.77 20.77 20.77 20.77 1.8K
13:49 20.74 20.74 20.74 20.74 0.6K
13:50 20.74 20.74 20.74 20.74 0.2K
13:51 20.75 20.75 20.75 20.75 0.3K
13:53 20.75 20.75 20.75 20.75 0.8K
13:55 20.75 20.75 20.75 20.75 0.2K
13:56 20.75 20.75 20.75 20.75 0.4K
14:01 20.75 20.75 20.75 20.75 0.2K
14:04 20.76 20.76 20.76 20.76 1.3K
14:05 20.75 20.75 20.75 20.75 0.1K
14:06 20.75 20.75 20.71 20.72 2.3K
14:08 20.75 20.75 20.75 20.75 0.7K
14:10 20.73 20.73 20.73 20.73 0.5K
14:11 20.74 20.75 20.74 20.75 0.8K
14:12 20.75 20.75 20.74 20.74 3.9K
14:13 20.75 20.75 20.75 20.75 0.8K
14:14 20.75 20.75 20.75 20.75 0.2K
14:15 20.75 20.75 20.74 20.74 0.3K
14:16 20.74 20.74 20.74 20.74 0.2K
14:17 20.72 20.72 20.72 20.72 0.3K
14:20 20.75 20.75 20.75 20.75 0.4K
14:21 20.75 20.75 20.75 20.75 1.7K
14:24 20.74 20.75 20.74 20.75 2.8K
14:25 20.80 20.80 20.79 20.80 0.9K
14:26 20.80 20.84 20.80 20.81 1.7K
14:28 20.76 20.76 20.73 20.73 2.1K
14:29 20.73 20.73 20.73 20.73 0.3K
14:31 20.73 20.73 20.73 20.73 1.8K
14:33 20.76 20.76 20.76 20.76 1.0K
14:36 20.82 20.82 20.82 20.82 0.3K
14:39 20.82 20.82 20.82 20.82 0.7K
14:42 20.82 20.88 20.82 20.82 1.6K
14:43 20.87 20.87 20.87 20.87 1.5K
14:44 20.87 20.87 20.87 20.87 0.4K
14:45 20.91 20.91 20.91 20.91 0.3K
14:46 20.91 20.91 20.91 20.91 0.2K
14:47 20.89 20.89 20.87 20.87 0.4K
14:49 20.85 20.85 20.85 20.85 0.4K
14:50 20.84 20.88 20.83 20.88 1.0K
14:54 20.85 20.85 20.85 20.85 1.2K
14:55 20.83 20.83 20.83 20.83 0.3K
14:59 20.83 20.83 20.81 20.81 1.6K
15:02 20.79 20.79 20.73 20.73 2.8K
15:03 20.69 20.69 20.67 20.67 0.4K
15:04 20.65 20.67 20.63 20.63 2.6K
15:09 20.68 20.68 20.68 20.68 0.7K
15:10 20.69 20.69 20.68 20.68 2.6K
15:13 20.68 20.70 20.68 20.70 0.9K
15:18 20.69 20.69 20.69 20.69 0.4K
15:21 20.69 20.69 20.69 20.69 0.3K
15:22 20.66 20.66 20.66 20.66 0.5K
15:25 20.69 20.73 20.69 20.73 1.8K
15:27 20.75 20.75 20.75 20.75 1.3K
15:28 20.75 20.75 20.75 20.75 0.5K
15:31 20.75 20.75 20.75 20.75 0.5K
15:32 20.72 20.72 20.72 20.72 0.4K
15:33 20.73 20.73 20.73 20.73 0.8K
15:35 20.74 20.74 20.73 20.74 1.7K
15:39 20.73 20.73 20.73 20.73 0.9K
15:40 20.73 20.73 20.73 20.73 2.7K
15:41 20.72 20.74 20.72 20.74 3.0K
15:42 20.74 20.74 20.71 20.71 0.9K
15:44 20.69 20.69 20.69 20.69 0.9K
15:45 20.69 20.69 20.69 20.69 1.1K
15:47 20.70 20.70 20.70 20.70 0.3K
15:48 20.70 20.70 20.69 20.69 1.5K
15:49 20.70 20.70 20.70 20.70 0.5K
15:50 20.76 20.76 20.69 20.69 1.4K
15:51 20.72 20.72 20.72 20.72 2.4K
15:52 20.71 20.73 20.71 20.73 2.3K
15:53 20.72 20.72 20.72 20.72 0.5K
15:54 20.71 20.72 20.71 20.71 1.1K
15:55 20.71 20.71 20.71 20.71 1.4K
15:56 20.76 20.76 20.73 20.73 4.6K
15:57 20.70 20.81 20.70 20.80 8.2K
15:58 20.80 20.80 20.78 20.79 9.5K
15:59 20.79 20.80 20.75 20.76 62.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available