GigaCloud Technology

GCT
🏛️ usa →
27.19
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.05 29.51 29.03 29.51 107.0K
09:31 29.51 30.34 29.45 30.27 101.6K
09:32 30.15 30.44 30.10 30.31 26.7K
09:33 30.28 30.28 29.70 30.08 78.8K
09:34 29.91 30.18 29.83 30.18 18.7K
09:35 30.20 30.84 30.20 30.72 42.0K
09:36 30.63 30.70 30.50 30.70 12.3K
09:37 30.86 31.20 30.80 31.03 36.1K
09:38 30.99 31.00 30.45 30.63 9.4K
09:39 30.77 30.77 30.52 30.56 15.4K
09:40 30.62 30.64 30.20 30.64 43.5K
09:41 30.51 30.70 30.51 30.56 16.4K
09:42 30.66 30.66 30.50 30.62 23.2K
09:43 30.71 30.91 30.71 30.91 19.1K
09:44 30.94 30.94 30.78 30.87 5.7K
09:45 30.85 30.93 30.82 30.88 12.9K
09:46 30.81 30.90 30.66 30.74 5.7K
09:47 30.67 30.80 30.63 30.63 12.2K
09:48 30.59 30.66 30.46 30.55 11.9K
09:49 30.51 30.52 30.39 30.52 3.7K
09:50 30.40 30.40 30.03 30.20 13.2K
09:51 30.13 30.30 30.13 30.30 5.5K
09:52 30.23 30.50 30.23 30.31 11.9K
09:53 30.23 30.40 30.20 30.38 14.6K
09:54 30.39 30.50 30.26 30.33 11.5K
09:55 30.33 30.36 30.29 30.35 6.0K
09:56 30.35 30.54 30.32 30.54 10.1K
09:57 30.60 30.60 30.33 30.33 8.6K
09:58 30.33 30.43 30.33 30.43 4.7K
09:59 30.41 30.61 30.41 30.61 6.9K
10:00 30.61 30.61 30.36 30.39 13.3K
10:01 30.34 30.58 30.34 30.58 8.2K
10:02 30.57 30.64 30.51 30.64 3.5K
10:03 30.59 30.63 30.38 30.57 9.1K
10:04 30.63 30.80 30.52 30.79 9.1K
10:05 30.81 30.85 30.75 30.81 5.1K
10:06 30.81 30.94 30.81 30.94 8.5K
10:07 30.90 31.20 30.90 31.20 16.4K
10:08 31.16 31.18 31.04 31.09 8.0K
10:09 31.13 31.20 31.00 31.04 6.6K
10:10 31.13 31.29 31.03 31.03 15.9K
10:11 31.09 31.10 31.05 31.08 4.9K
10:12 31.08 31.08 31.08 31.08 3.5K
10:13 31.08 31.15 31.08 31.10 1.4K
10:14 31.14 31.17 30.98 31.09 13.2K
10:15 31.09 31.09 31.02 31.07 4.8K
10:16 31.07 31.07 30.94 30.98 6.3K
10:17 31.03 31.06 31.03 31.06 4.4K
10:18 31.13 31.14 31.10 31.14 10.1K
10:19 31.25 31.30 31.22 31.27 4.9K
10:20 31.27 31.27 31.22 31.23 8.6K
10:21 31.14 31.16 31.10 31.11 8.7K
10:22 31.16 31.16 31.09 31.10 14.0K
10:23 31.11 31.20 31.11 31.20 5.7K
10:24 31.16 31.20 31.16 31.20 0.9K
10:25 31.20 31.20 31.07 31.15 6.4K
10:26 31.15 31.18 31.10 31.14 6.3K
10:27 31.15 31.25 31.15 31.25 11.1K
10:28 31.27 31.29 31.19 31.20 13.2K
10:29 31.22 31.45 31.22 31.45 13.1K
10:30 31.40 31.40 31.34 31.34 17.9K
10:31 31.38 31.45 31.20 31.20 15.4K
10:32 31.23 31.23 31.15 31.15 21.6K
10:33 31.15 31.18 31.15 31.18 3.5K
10:34 31.15 31.23 31.15 31.17 7.3K
10:35 31.21 31.21 31.16 31.16 5.5K
10:36 31.18 31.18 31.02 31.08 19.7K
10:37 31.07 31.11 31.07 31.11 11.0K
10:38 31.15 31.15 31.15 31.15 0.2K
10:39 31.12 31.15 31.12 31.14 6.3K
10:40 31.17 31.21 31.17 31.21 5.8K
10:41 31.20 31.20 31.14 31.17 1.0K
10:42 31.17 31.21 31.17 31.20 3.9K
10:43 31.21 31.23 31.15 31.15 17.5K
10:44 31.15 31.21 31.13 31.13 5.1K
10:45 31.13 31.13 31.13 31.13 0.7K
10:46 31.17 31.17 31.14 31.15 5.2K
10:47 31.13 31.13 31.04 31.09 16.7K
10:48 31.09 31.09 30.90 30.90 15.8K
10:49 30.92 31.06 30.91 31.06 10.7K
10:50 31.01 31.07 31.01 31.07 3.8K
10:51 31.06 31.11 31.02 31.02 10.6K
10:52 31.00 31.07 31.00 31.07 12.4K
10:53 31.08 31.08 31.01 31.01 8.6K
10:54 31.01 31.05 30.93 30.97 5.1K
10:55 30.98 30.98 30.71 30.73 16.9K
10:56 30.76 30.88 30.76 30.88 5.6K
10:57 30.85 30.85 30.69 30.73 6.7K
10:58 30.75 30.75 30.60 30.64 5.9K
10:59 30.66 30.68 30.65 30.68 13.7K
11:00 30.65 30.69 30.65 30.67 7.3K
11:01 30.68 30.84 30.66 30.77 15.1K
11:02 30.81 30.90 30.81 30.90 2.1K
11:03 30.90 30.90 30.89 30.89 1.7K
11:04 30.83 30.86 30.83 30.86 0.9K
11:05 30.88 30.88 30.84 30.87 6.8K
11:06 30.88 30.91 30.88 30.91 2.6K
11:07 30.91 30.91 30.63 30.63 14.5K
11:08 30.60 30.66 30.60 30.66 2.7K
11:09 30.67 30.70 30.67 30.68 3.2K
11:10 30.66 30.69 30.65 30.69 5.9K
11:11 30.70 30.73 30.69 30.73 3.8K
11:12 30.73 30.77 30.73 30.77 2.9K
11:13 30.77 30.77 30.75 30.75 5.6K
11:14 30.78 30.80 30.77 30.80 2.0K
11:15 30.80 30.80 30.80 30.80 3.0K
11:16 30.84 30.85 30.66 30.68 10.7K
11:17 30.68 30.68 30.66 30.66 7.4K
11:18 30.69 30.71 30.68 30.71 9.4K
11:19 30.66 30.70 30.65 30.70 17.7K
11:20 30.67 30.72 30.67 30.70 5.8K
11:21 30.66 30.70 30.66 30.66 1.8K
11:22 30.70 30.70 30.70 30.70 3.0K
11:23 30.74 30.77 30.70 30.77 4.2K
11:24 30.80 30.80 30.73 30.73 3.0K
11:25 30.75 30.75 30.67 30.69 11.1K
11:26 30.73 30.74 30.68 30.69 4.7K
11:27 30.74 30.74 30.68 30.68 2.4K
11:28 30.68 30.68 30.52 30.62 26.4K
11:29 30.67 30.71 30.67 30.71 3.1K
11:30 30.71 30.71 30.67 30.71 1.4K
11:31 30.71 30.71 30.69 30.69 2.0K
11:32 30.71 30.76 30.71 30.76 9.9K
11:33 30.76 30.85 30.76 30.85 4.2K
11:34 30.88 30.88 30.82 30.88 2.2K
11:35 30.86 30.92 30.86 30.90 4.2K
11:36 30.90 30.90 30.81 30.81 8.3K
11:37 30.82 30.82 30.72 30.72 6.2K
11:38 30.78 30.78 30.73 30.73 1.1K
11:39 30.74 30.76 30.74 30.76 3.6K
11:40 30.79 30.79 30.79 30.79 3.9K
11:41 30.81 30.81 30.81 30.81 0.7K
11:42 30.86 30.86 30.86 30.86 0.4K
11:43 30.81 30.83 30.80 30.83 2.4K
11:44 30.80 30.83 30.80 30.80 7.1K
11:45 30.80 30.83 30.76 30.83 12.5K
11:46 30.83 30.85 30.47 30.50 18.8K
11:47 30.51 30.54 30.32 30.32 12.5K
11:48 30.28 30.30 30.25 30.30 3.2K
11:49 30.31 30.35 30.31 30.31 1.9K
11:50 30.27 30.31 30.27 30.31 2.1K
11:51 30.31 30.35 30.26 30.35 8.3K
11:52 30.29 30.37 30.29 30.32 1.5K
11:53 30.32 30.33 30.30 30.33 1.3K
11:54 30.33 30.34 30.31 30.34 2.1K
11:55 30.35 30.42 30.35 30.42 3.7K
11:56 30.36 30.36 30.35 30.35 4.1K
11:57 30.35 30.37 30.35 30.37 1.3K
11:58 30.32 30.34 30.32 30.33 1.5K
11:59 30.28 30.32 30.28 30.32 6.9K
12:00 30.29 30.29 30.29 30.29 0.4K
12:01 30.29 30.29 30.27 30.27 2.6K
12:02 30.27 30.27 30.27 30.27 1.3K
12:03 30.25 30.25 30.19 30.19 11.0K
12:04 30.15 30.15 30.09 30.11 5.0K
12:05 30.16 30.28 30.16 30.28 9.7K
12:06 30.29 30.29 30.23 30.29 4.1K
12:07 30.25 30.30 30.25 30.27 1.5K
12:08 30.30 30.30 30.28 30.29 1.8K
12:09 30.34 30.34 30.27 30.27 3.9K
12:10 30.29 30.29 30.25 30.25 4.1K
12:11 30.25 30.25 30.25 30.25 0.5K
12:12 30.25 30.25 30.20 30.20 1.6K
12:13 30.17 30.20 30.02 30.17 34.0K
12:14 30.25 30.35 30.25 30.35 7.4K
12:15 30.35 30.36 30.35 30.36 0.8K
12:16 30.36 30.38 30.36 30.38 1.9K
12:17 30.42 30.42 30.42 30.42 2.2K
12:18 30.42 30.46 30.42 30.46 3.8K
12:19 30.46 30.46 30.44 30.44 1.9K
12:20 30.49 30.49 30.44 30.49 2.5K
12:22 30.44 30.49 30.40 30.49 1.1K
12:23 30.45 30.49 30.45 30.45 0.5K
12:24 30.50 30.50 30.46 30.46 2.8K
12:25 30.42 30.46 30.42 30.46 2.0K
12:26 30.47 30.47 30.35 30.38 3.3K
12:27 30.40 30.49 30.39 30.49 9.0K
12:29 30.44 30.53 30.44 30.53 5.3K
12:30 30.54 30.54 30.50 30.53 3.3K
12:31 30.54 30.56 30.54 30.56 1.8K
12:32 30.54 30.56 30.54 30.56 0.8K
12:33 30.54 30.56 30.54 30.56 0.8K
12:34 30.54 30.54 30.51 30.51 3.4K
12:35 30.52 30.52 30.52 30.52 1.8K
12:36 30.52 30.52 30.46 30.46 3.1K
12:37 30.47 30.57 30.46 30.57 9.1K
12:38 30.51 30.53 30.48 30.53 6.0K
12:39 30.52 30.52 30.51 30.52 5.1K
12:40 30.52 30.52 30.47 30.51 2.2K
12:41 30.46 30.46 30.20 30.30 28.5K
12:42 30.25 30.43 30.25 30.43 5.1K
12:43 30.46 30.50 30.45 30.45 2.4K
12:44 30.45 30.45 30.45 30.45 0.6K
12:45 30.40 30.40 30.40 30.40 0.5K
12:46 30.37 30.37 30.29 30.29 11.5K
12:47 30.23 30.28 30.20 30.28 21.2K
12:48 30.35 30.35 30.28 30.28 0.8K
12:49 30.37 30.37 30.37 30.37 0.8K
12:50 30.43 30.44 30.43 30.44 0.9K
12:51 30.40 30.45 30.40 30.45 0.4K
12:52 30.45 30.45 30.45 30.45 0.8K
12:53 30.52 30.52 30.52 30.52 0.6K
12:54 30.51 30.51 30.51 30.51 2.5K
12:55 30.51 30.51 30.51 30.51 0.8K
12:56 30.41 30.42 30.35 30.36 11.9K
12:57 30.39 30.39 30.35 30.35 0.7K
12:58 30.36 30.36 30.36 30.36 0.7K
12:59 30.33 30.33 30.32 30.32 0.7K
13:00 30.32 30.47 30.32 30.46 14.0K
13:01 30.42 30.42 30.42 30.42 0.5K
13:02 30.42 30.42 30.40 30.40 1.4K
13:03 30.41 30.41 30.41 30.41 3.1K
13:04 30.43 30.52 30.34 30.34 10.1K
13:05 30.34 30.34 30.23 30.26 10.0K
13:06 30.23 30.23 30.16 30.16 1.6K
13:07 30.16 30.16 30.16 30.16 0.4K
13:08 30.13 30.13 30.01 30.01 17.4K
13:09 29.94 29.94 29.94 29.94 4.5K
13:10 29.94 29.94 29.80 29.80 11.9K
13:11 29.80 29.88 29.77 29.77 2.9K
13:12 29.76 29.76 29.55 29.73 27.6K
13:13 29.73 29.80 29.73 29.79 2.2K
13:14 29.79 29.86 29.61 29.67 7.8K
13:15 29.67 29.69 29.61 29.69 8.9K
13:16 29.72 29.76 29.62 29.65 5.6K
13:17 29.62 29.62 29.41 29.41 10.5K
13:18 29.45 29.45 29.43 29.43 6.9K
13:19 29.43 29.44 29.22 29.28 11.1K
13:20 29.29 29.30 29.22 29.30 9.2K
13:21 29.27 29.27 29.21 29.25 1.8K
13:22 29.28 29.28 29.15 29.15 4.9K
13:23 29.19 29.31 29.15 29.31 6.8K
13:24 29.31 29.46 29.31 29.44 6.6K
13:25 29.39 29.39 29.35 29.35 3.9K
13:26 29.35 29.35 29.35 29.35 0.6K
13:27 29.35 29.35 29.35 29.35 0.3K
13:28 29.37 29.37 29.26 29.26 3.9K
13:29 29.35 29.35 29.35 29.35 0.9K
13:31 29.32 29.41 29.32 29.36 1.0K
13:32 29.32 29.32 29.26 29.26 3.3K
13:33 29.21 29.21 29.21 29.21 0.3K
13:34 29.26 29.26 29.13 29.14 2.1K
13:35 29.18 29.18 29.08 29.15 11.2K
13:36 29.10 29.14 29.09 29.09 3.7K
13:37 29.15 29.15 29.09 29.15 1.2K
13:38 29.19 29.20 29.10 29.10 8.2K
13:39 29.11 29.14 29.10 29.13 4.2K
13:40 29.13 29.15 29.13 29.15 4.1K
13:41 29.15 29.34 29.15 29.34 6.6K
13:42 29.34 29.34 29.25 29.25 2.1K
13:43 29.35 29.35 29.35 29.35 0.3K
13:44 29.32 29.32 29.32 29.32 0.2K
13:45 29.30 29.34 29.27 29.34 1.8K
13:46 29.28 29.28 29.19 29.19 3.7K
13:47 29.21 29.21 29.16 29.16 2.2K
13:48 29.13 29.15 29.13 29.14 4.2K
13:49 29.14 29.16 29.10 29.16 9.4K
13:51 29.19 29.19 29.19 29.19 2.2K
13:52 29.19 29.23 29.19 29.23 1.3K
13:53 29.20 29.20 29.20 29.20 1.8K
13:54 29.20 29.20 29.20 29.20 0.9K
13:55 29.25 29.29 29.25 29.29 4.4K
13:56 29.30 29.30 29.30 29.30 2.0K
13:57 29.31 29.36 29.31 29.36 1.2K
13:59 29.31 29.34 29.28 29.28 4.0K
14:00 29.28 29.28 29.25 29.25 2.6K
14:01 29.28 29.28 29.28 29.28 1.1K
14:02 29.23 29.29 29.23 29.29 1.1K
14:03 29.25 29.25 29.21 29.21 0.4K
14:04 29.25 29.30 29.21 29.30 6.6K
14:05 29.33 29.33 29.33 29.33 0.3K
14:06 29.36 29.36 29.31 29.31 1.7K
14:08 29.34 29.34 29.34 29.34 0.2K
14:09 29.34 29.49 29.34 29.49 4.2K
14:11 29.49 29.49 29.49 29.49 0.8K
14:12 29.48 29.55 29.48 29.55 1.6K
14:13 29.56 29.56 29.51 29.51 5.2K
14:14 29.51 29.51 29.51 29.51 0.5K
14:15 29.51 29.58 29.51 29.58 9.1K
14:16 29.64 29.64 29.63 29.63 0.7K
14:17 29.64 29.74 29.64 29.74 9.8K
14:18 29.78 29.83 29.78 29.82 4.3K
14:19 29.82 29.83 29.77 29.83 2.8K
14:20 29.82 29.82 29.82 29.82 1.2K
14:21 29.78 29.78 29.77 29.77 0.7K
14:22 29.79 29.79 29.79 29.79 0.8K
14:23 29.79 29.81 29.79 29.81 5.3K
14:25 29.79 29.82 29.79 29.82 5.1K
14:26 29.88 29.88 29.86 29.86 1.2K
14:27 29.82 29.89 29.82 29.89 11.0K
14:29 29.87 29.90 29.87 29.90 6.7K
14:30 29.96 29.97 29.96 29.97 4.3K
14:31 29.95 29.95 29.92 29.95 2.8K
14:32 29.97 29.97 29.92 29.92 3.1K
14:33 29.93 29.95 29.93 29.95 0.5K
14:34 29.95 29.95 29.95 29.95 3.7K
14:35 29.94 29.94 29.94 29.94 0.7K
14:36 29.96 29.96 29.94 29.96 2.9K
14:37 29.99 29.99 29.98 29.98 1.7K
14:38 30.00 30.03 30.00 30.03 3.4K
14:39 30.04 30.04 30.01 30.01 0.8K
14:40 30.02 30.02 29.98 29.98 4.8K
14:41 29.96 29.96 29.96 29.96 2.1K
14:42 29.96 29.96 29.91 29.91 4.3K
14:43 29.91 29.92 29.90 29.92 5.6K
14:44 29.92 29.95 29.92 29.95 2.9K
14:45 29.98 29.98 29.98 29.98 1.2K
14:46 30.05 30.05 30.05 30.05 0.9K
14:47 29.99 30.03 29.99 30.03 2.4K
14:49 30.01 30.01 30.00 30.00 3.5K
14:50 30.11 30.17 30.11 30.17 9.0K
14:51 30.14 30.20 30.14 30.20 8.7K
14:52 30.20 30.23 30.20 30.22 2.4K
14:53 30.22 30.22 30.20 30.20 3.8K
14:54 30.21 30.22 30.21 30.22 1.2K
14:55 30.21 30.22 30.14 30.20 13.9K
14:56 30.22 30.22 30.22 30.22 2.8K
14:57 30.20 30.20 30.19 30.19 5.3K
14:58 30.19 30.20 30.18 30.20 5.1K
14:59 30.20 30.20 30.14 30.18 7.2K
15:00 30.19 30.19 30.19 30.19 0.5K
15:01 30.22 30.24 30.22 30.24 2.5K
15:02 30.27 30.29 30.27 30.29 2.0K
15:03 30.32 30.36 30.32 30.34 1.3K
15:04 30.34 30.34 30.32 30.33 1.4K
15:05 30.34 30.35 30.34 30.35 3.1K
15:06 30.36 30.36 30.35 30.35 2.0K
15:07 30.35 30.35 30.21 30.21 11.5K
15:08 30.23 30.28 30.23 30.27 4.6K
15:09 30.33 30.36 30.30 30.35 30.7K
15:10 30.36 30.36 30.34 30.36 3.9K
15:11 30.35 30.35 30.17 30.17 17.1K
15:12 30.13 30.14 30.13 30.13 1.1K
15:13 30.13 30.13 30.13 30.13 0.8K
15:14 30.14 30.14 30.02 30.04 2.7K
15:15 30.01 30.01 30.00 30.00 1.3K
15:16 30.00 30.03 30.00 30.03 3.7K
15:17 30.01 30.01 29.99 29.99 2.6K
15:18 29.99 30.06 29.99 30.04 5.1K
15:19 30.05 30.05 30.04 30.04 3.3K
15:20 30.04 30.09 30.04 30.09 4.3K
15:21 30.11 30.11 30.09 30.09 0.6K
15:22 30.09 30.11 30.03 30.03 5.0K
15:23 30.00 30.00 30.00 30.00 2.2K
15:24 30.00 30.00 29.96 29.96 3.9K
15:25 29.98 29.98 29.96 29.96 0.3K
15:26 29.98 29.98 29.92 29.92 10.4K
15:27 29.93 29.93 29.85 29.85 4.6K
15:28 29.85 29.86 29.84 29.84 2.0K
15:29 29.80 29.82 29.78 29.78 3.0K
15:30 29.84 29.85 29.77 29.77 9.2K
15:31 29.77 29.83 29.70 29.83 19.5K
15:32 29.87 29.93 29.87 29.93 2.1K
15:33 29.94 29.94 29.94 29.94 1.9K
15:34 29.94 29.94 29.94 29.94 1.4K
15:35 29.95 29.95 29.91 29.91 6.7K
15:36 29.91 29.92 29.88 29.91 6.2K
15:37 29.91 29.91 29.91 29.91 1.8K
15:38 29.93 29.96 29.92 29.96 6.2K
15:39 29.94 29.94 29.88 29.91 8.3K
15:40 29.90 29.93 29.90 29.93 5.3K
15:41 29.93 29.94 29.89 29.92 3.9K
15:42 29.91 29.93 29.91 29.91 3.6K
15:43 29.89 29.89 29.86 29.88 4.3K
15:44 29.88 29.88 29.88 29.88 2.2K
15:45 29.92 29.95 29.92 29.95 7.6K
15:46 29.96 29.96 29.89 29.95 7.8K
15:47 29.95 29.95 29.93 29.94 2.5K
15:48 29.94 29.94 29.90 29.90 6.8K
15:49 29.95 29.97 29.95 29.96 2.6K
15:50 29.98 29.98 29.94 29.95 10.5K
15:51 29.93 29.93 29.90 29.92 6.8K
15:52 29.93 29.93 29.90 29.91 10.9K
15:53 29.94 29.96 29.92 29.92 9.7K
15:54 29.89 29.94 29.89 29.93 8.4K
15:55 29.92 30.07 29.90 30.02 17.1K
15:56 30.03 30.13 30.03 30.11 12.2K
15:57 30.18 30.19 30.15 30.19 11.6K
15:58 30.18 30.19 30.16 30.19 31.4K
15:59 30.20 30.25 30.18 30.23 220.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available