GigaCloud Technology

GCT
🏛️ usa →
28.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.15 30.15 30.15 30.15 13.6K
09:31 30.16 30.16 30.16 30.16 1.9K
09:33 30.19 30.19 30.08 30.08 1.8K
09:34 30.00 30.19 30.00 30.19 1.1K
09:35 30.11 30.19 30.11 30.19 4.2K
09:36 30.32 30.32 30.32 30.32 1.0K
09:37 30.36 30.40 30.36 30.40 3.5K
09:38 30.24 30.40 30.24 30.40 2.2K
09:39 30.39 30.39 30.34 30.34 1.2K
09:40 30.37 30.40 30.37 30.40 1.9K
09:41 30.40 30.40 30.40 30.40 0.5K
09:42 30.45 30.45 30.45 30.45 0.6K
09:43 30.42 30.45 30.42 30.45 0.6K
09:44 30.32 30.32 30.25 30.25 3.9K
09:45 30.25 30.37 30.25 30.37 3.3K
09:46 30.39 30.39 30.37 30.37 2.0K
09:47 30.40 30.45 30.40 30.45 3.4K
09:48 30.42 30.48 30.42 30.48 1.3K
09:49 30.49 30.50 30.47 30.47 1.4K
09:50 30.57 30.59 30.57 30.57 4.3K
09:51 30.53 30.53 30.43 30.43 2.0K
09:52 30.47 30.49 30.47 30.49 1.0K
09:53 30.48 30.56 30.45 30.45 3.8K
09:54 30.40 30.52 30.38 30.52 5.1K
09:55 30.52 30.53 30.52 30.53 1.1K
09:57 30.38 30.40 30.24 30.24 7.6K
09:58 30.23 30.23 30.13 30.13 3.2K
10:00 30.18 30.58 30.18 30.58 6.1K
10:01 30.76 30.78 30.72 30.78 2.3K
10:02 30.90 30.94 30.90 30.90 7.8K
10:03 30.84 30.84 30.84 30.84 1.0K
10:04 30.93 30.93 30.85 30.85 3.2K
10:05 30.90 30.90 30.83 30.83 3.1K
10:06 30.80 30.91 30.80 30.91 3.7K
10:07 30.80 30.87 30.77 30.87 1.7K
10:08 30.89 30.89 30.89 30.89 0.9K
10:09 31.00 31.04 30.95 30.95 17.3K
10:10 31.09 31.09 30.95 31.04 3.6K
10:11 31.07 31.17 31.07 31.08 7.2K
10:12 31.01 31.06 31.00 31.05 3.4K
10:13 31.05 31.05 30.91 30.96 15.6K
10:14 31.02 31.02 31.02 31.02 1.9K
10:15 31.12 31.18 31.12 31.18 4.1K
10:16 31.15 31.22 31.14 31.15 4.1K
10:17 31.22 31.22 31.22 31.22 1.6K
10:18 31.11 31.14 31.05 31.05 2.5K
10:19 30.98 31.02 30.91 30.91 2.1K
10:20 30.98 31.06 30.98 31.05 3.0K
10:22 30.95 30.97 30.95 30.97 1.4K
10:24 30.91 31.01 30.89 30.98 5.0K
10:25 30.99 30.99 30.99 30.99 2.7K
10:26 31.01 31.01 31.01 31.01 0.8K
10:27 30.92 30.95 30.92 30.95 1.4K
10:28 30.96 30.99 30.89 30.99 1.3K
10:29 31.00 31.02 31.00 31.02 1.7K
10:30 31.04 31.04 31.00 31.00 1.3K
10:31 31.01 31.05 31.00 31.05 0.8K
10:33 31.05 31.05 31.05 31.05 0.3K
10:34 31.08 31.08 31.03 31.03 2.2K
10:35 31.07 31.07 31.03 31.03 0.6K
10:36 31.07 31.08 31.06 31.06 1.5K
10:38 31.07 31.08 31.01 31.01 1.8K
10:39 30.99 30.99 30.99 30.99 1.4K
10:40 31.10 31.10 31.10 31.10 0.3K
10:41 31.03 31.03 30.94 30.94 4.7K
10:42 30.91 30.99 30.91 30.99 3.2K
10:43 31.02 31.02 31.02 31.02 0.6K
10:44 31.08 31.08 31.02 31.02 0.7K
10:45 31.10 31.10 31.08 31.08 1.1K
10:47 31.14 31.14 31.08 31.09 1.1K
10:48 31.15 31.15 31.14 31.14 6.0K
10:50 31.27 31.27 31.18 31.18 2.5K
10:51 31.17 31.17 31.16 31.16 2.7K
10:52 31.17 31.17 31.14 31.16 3.9K
10:53 31.19 31.19 31.19 31.19 1.6K
10:55 31.28 31.28 31.28 31.28 0.8K
10:57 31.20 31.20 31.20 31.20 0.8K
10:59 31.30 31.30 31.30 31.30 0.3K
11:00 31.26 31.27 31.25 31.25 1.5K
11:01 31.25 31.32 31.25 31.27 2.2K
11:02 31.26 31.26 31.20 31.20 3.0K
11:03 31.22 31.22 31.22 31.22 0.6K
11:04 31.23 31.23 31.23 31.23 1.3K
11:05 31.27 31.27 31.27 31.27 0.3K
11:06 31.25 31.26 31.25 31.26 1.1K
11:07 31.28 31.28 31.28 31.28 1.1K
11:08 31.26 31.28 31.26 31.28 0.5K
11:09 31.29 31.29 31.28 31.29 1.9K
11:10 31.35 31.35 31.35 31.35 0.5K
11:11 31.31 31.31 31.31 31.31 0.4K
11:12 31.33 31.33 31.29 31.29 4.3K
11:13 31.30 31.32 31.30 31.32 1.7K
11:14 31.29 31.32 31.28 31.32 1.9K
11:15 31.29 31.32 31.29 31.32 0.4K
11:16 31.30 31.30 31.28 31.30 1.1K
11:17 31.32 31.36 31.31 31.31 4.5K
11:18 31.29 31.29 31.29 31.29 1.1K
11:19 31.28 31.33 31.28 31.33 2.2K
11:20 31.29 31.29 31.29 31.29 0.6K
11:21 31.27 31.27 31.27 31.27 1.8K
11:22 31.25 31.26 31.25 31.26 1.3K
11:23 31.24 31.31 31.24 31.25 4.5K
11:24 31.26 31.26 31.21 31.21 1.8K
11:25 31.20 31.20 31.19 31.19 0.9K
11:26 31.19 31.19 31.19 31.19 0.9K
11:27 31.20 31.20 31.20 31.20 1.0K
11:28 31.18 31.23 31.18 31.19 3.0K
11:29 31.17 31.17 31.17 31.17 2.4K
11:30 31.18 31.21 31.16 31.16 2.4K
11:31 31.24 31.24 31.24 31.24 0.7K
11:33 31.24 31.24 31.24 31.24 0.3K
11:34 31.19 31.19 31.19 31.19 0.4K
11:35 31.21 31.21 31.21 31.21 0.1K
11:36 31.19 31.21 31.19 31.21 1.6K
11:37 31.16 31.18 31.15 31.15 4.1K
11:38 31.13 31.13 31.10 31.10 1.3K
11:39 31.13 31.13 31.13 31.13 1.9K
11:41 31.11 31.11 31.11 31.11 1.1K
11:42 31.10 31.10 31.10 31.10 1.0K
11:43 31.10 31.10 31.10 31.10 0.4K
11:44 31.09 31.11 31.09 31.11 0.9K
11:45 31.16 31.16 31.16 31.16 0.1K
11:46 31.08 31.16 31.08 31.12 1.2K
11:47 31.11 31.11 31.11 31.11 0.2K
11:48 31.04 31.06 31.04 31.06 2.7K
11:49 31.07 31.07 31.07 31.07 0.2K
11:50 31.07 31.07 31.04 31.06 1.7K
11:52 31.16 31.16 31.16 31.16 3.3K
11:53 31.19 31.19 31.16 31.16 0.7K
11:55 31.15 31.18 31.15 31.18 0.3K
11:56 31.18 31.18 31.18 31.18 0.9K
11:58 31.11 31.12 31.07 31.07 2.6K
11:59 31.07 31.08 31.07 31.08 0.5K
12:00 31.09 31.14 31.09 31.14 1.1K
12:01 31.13 31.16 31.13 31.16 1.7K
12:03 31.18 31.18 31.18 31.18 0.4K
12:04 31.16 31.16 31.16 31.16 1.7K
12:05 31.12 31.12 31.11 31.11 0.7K
12:06 31.12 31.12 31.10 31.11 2.2K
12:07 31.12 31.12 31.12 31.12 0.1K
12:09 31.10 31.10 31.09 31.09 1.2K
12:10 31.06 31.06 31.06 31.06 0.9K
12:11 31.07 31.07 31.07 31.07 0.5K
12:12 31.07 31.07 31.07 31.07 0.1K
12:13 31.08 31.08 31.05 31.05 1.6K
12:15 30.99 31.08 30.99 31.08 3.4K
12:16 31.03 31.05 31.03 31.05 0.7K
12:17 31.00 31.00 31.00 31.00 1.4K
12:18 31.02 31.02 31.02 31.02 1.1K
12:19 30.98 30.98 30.98 30.98 2.0K
12:22 30.99 30.99 30.98 30.98 3.1K
12:23 30.95 30.96 30.95 30.96 1.6K
12:24 30.92 30.92 30.90 30.90 0.6K
12:25 30.90 30.90 30.90 30.90 1.5K
12:26 30.90 30.90 30.90 30.90 1.6K
12:28 30.88 30.88 30.87 30.88 1.2K
12:29 30.89 30.89 30.88 30.88 1.0K
12:30 30.89 30.91 30.87 30.91 1.7K
12:31 30.89 30.92 30.89 30.92 0.9K
12:32 30.90 30.90 30.90 30.90 0.9K
12:33 30.91 30.91 30.91 30.91 0.1K
12:34 30.88 30.88 30.88 30.88 0.3K
12:35 30.88 30.89 30.86 30.89 3.8K
12:36 30.85 30.85 30.85 30.85 1.8K
12:37 30.84 30.84 30.84 30.84 0.5K
12:38 30.81 30.83 30.81 30.83 1.3K
12:39 30.81 30.81 30.81 30.81 1.4K
12:41 30.81 30.81 30.81 30.81 0.4K
12:42 30.85 30.85 30.85 30.85 0.3K
12:43 30.84 30.84 30.81 30.82 2.0K
12:44 30.84 30.84 30.84 30.84 1.1K
12:46 30.85 30.85 30.82 30.85 0.6K
12:47 30.87 30.87 30.87 30.87 0.2K
12:48 30.87 30.87 30.83 30.85 0.6K
12:49 30.82 30.85 30.82 30.85 0.9K
12:50 30.84 30.84 30.84 30.84 0.3K
12:51 30.87 30.87 30.83 30.85 0.6K
12:52 30.83 30.87 30.83 30.87 4.0K
12:53 30.90 30.90 30.90 30.90 0.7K
12:54 30.92 30.92 30.92 30.92 0.5K
12:55 30.91 30.94 30.88 30.94 1.0K
12:56 30.91 30.91 30.90 30.90 2.0K
12:58 30.88 30.90 30.88 30.90 0.7K
12:59 30.90 30.90 30.90 30.90 0.2K
13:00 30.90 30.94 30.90 30.94 5.5K
13:01 30.98 30.98 30.98 30.98 0.4K
13:02 30.97 30.99 30.97 30.99 0.7K
13:03 31.00 31.00 31.00 31.00 2.0K
13:04 31.00 31.00 30.98 30.98 0.6K
13:05 31.00 31.02 31.00 31.02 0.6K
13:06 31.02 31.04 31.01 31.01 0.6K
13:08 31.01 31.04 31.01 31.04 1.4K
13:09 30.93 30.93 30.93 30.93 0.3K
13:10 30.98 30.98 30.97 30.97 0.9K
13:11 30.97 31.05 30.97 31.05 1.6K
13:12 31.00 31.00 30.96 30.96 0.6K
13:13 31.01 31.01 31.01 31.01 0.2K
13:14 31.01 31.01 31.01 31.01 2.1K
13:17 31.01 31.01 31.00 31.00 0.4K
13:18 31.02 31.03 31.00 31.00 1.1K
13:20 30.99 30.99 30.99 30.99 1.0K
13:22 31.00 31.01 31.00 31.01 0.7K
13:23 31.00 31.02 31.00 31.02 1.9K
13:24 31.00 31.00 30.99 30.99 0.8K
13:25 30.97 30.97 30.97 30.97 2.8K
13:26 30.97 30.97 30.97 30.97 2.8K
13:27 30.96 30.96 30.96 30.96 1.0K
13:28 30.96 30.98 30.96 30.98 1.5K
13:30 31.05 31.05 31.05 31.05 0.1K
13:31 31.03 31.03 31.03 31.03 0.4K
13:32 30.98 30.98 30.98 30.98 1.4K
13:33 30.97 30.97 30.97 30.97 0.9K
13:34 31.01 31.01 31.01 31.01 1.1K
13:37 31.00 31.00 31.00 31.00 0.7K
13:39 30.94 30.94 30.94 30.94 0.6K
13:40 30.97 30.97 30.94 30.96 1.3K
13:41 30.95 30.95 30.95 30.95 0.2K
13:42 30.98 30.98 30.98 30.98 0.2K
13:43 30.97 30.97 30.95 30.95 0.8K
13:44 30.95 30.95 30.95 30.95 0.4K
13:45 30.99 30.99 30.99 30.99 1.0K
13:48 30.95 30.95 30.94 30.94 0.7K
13:49 30.95 30.95 30.95 30.95 0.8K
13:50 30.97 30.97 30.92 30.92 0.5K
13:51 30.95 30.95 30.95 30.95 5.1K
13:52 30.95 30.95 30.95 30.95 1.2K
13:54 30.92 30.93 30.92 30.93 1.8K
13:55 30.92 30.94 30.92 30.94 1.1K
13:56 30.93 30.95 30.92 30.93 1.6K
13:58 30.91 30.92 30.91 30.92 2.7K
13:59 30.92 30.92 30.91 30.91 0.9K
14:00 30.94 30.96 30.93 30.96 2.4K
14:02 30.96 30.96 30.96 30.96 0.7K
14:03 30.95 30.97 30.95 30.97 0.5K
14:04 30.97 30.98 30.97 30.98 0.7K
14:06 30.94 30.94 30.94 30.94 1.0K
14:07 30.95 30.95 30.94 30.94 0.5K
14:09 30.93 30.94 30.93 30.94 0.8K
14:10 30.94 30.95 30.94 30.95 1.0K
14:11 30.94 30.94 30.94 30.94 0.2K
14:12 30.96 30.96 30.94 30.94 0.9K
14:13 30.94 30.94 30.94 30.94 0.3K
14:14 30.97 30.99 30.97 30.99 0.7K
14:15 30.98 30.99 30.98 30.99 1.3K
14:16 31.02 31.02 31.02 31.02 0.5K
14:18 31.04 31.04 31.02 31.02 1.6K
14:19 31.04 31.04 31.00 31.00 0.8K
14:20 31.00 31.07 30.99 31.05 4.5K
14:21 31.03 31.09 31.03 31.09 0.7K
14:22 31.03 31.03 31.03 31.03 0.3K
14:23 31.07 31.10 31.02 31.02 2.6K
14:24 30.98 30.99 30.98 30.99 1.1K
14:26 30.99 30.99 30.99 30.99 1.3K
14:28 30.96 30.96 30.95 30.95 2.5K
14:29 30.97 30.97 30.97 30.97 0.5K
14:30 31.01 31.01 31.01 31.01 0.9K
14:31 31.03 31.03 31.03 31.03 0.7K
14:33 31.06 31.06 31.06 31.06 0.3K
14:34 31.06 31.06 31.05 31.05 0.4K
14:35 31.05 31.08 31.05 31.08 1.6K
14:36 31.07 31.08 31.07 31.08 0.5K
14:37 31.09 31.15 31.09 31.15 3.0K
14:41 31.11 31.11 31.11 31.11 0.1K
14:42 31.10 31.10 31.10 31.10 0.5K
14:43 31.11 31.11 31.11 31.11 1.2K
14:44 31.13 31.13 31.11 31.11 3.5K
14:47 31.08 31.08 31.08 31.08 0.5K
14:48 31.07 31.09 31.07 31.09 1.0K
14:49 31.08 31.08 31.08 31.08 0.6K
14:50 31.06 31.06 31.06 31.06 0.5K
14:51 31.08 31.22 31.08 31.22 6.3K
14:52 31.21 31.21 31.20 31.20 1.5K
14:53 31.20 31.22 31.17 31.22 2.3K
14:56 31.22 31.22 31.22 31.22 0.7K
14:57 31.21 31.21 31.21 31.21 0.5K
14:58 31.19 31.23 31.14 31.14 3.4K
14:59 31.17 31.18 31.17 31.18 2.3K
15:00 31.19 31.19 31.19 31.19 1.1K
15:02 31.19 31.21 31.19 31.21 1.1K
15:04 31.19 31.22 31.19 31.22 1.1K
15:05 31.22 31.24 31.22 31.24 2.5K
15:06 31.22 31.22 31.22 31.22 0.3K
15:07 31.25 31.25 31.21 31.25 2.7K
15:08 31.30 31.30 31.28 31.30 4.2K
15:09 31.26 31.26 31.26 31.26 0.9K
15:10 31.26 31.26 31.26 31.26 0.4K
15:11 31.31 31.31 31.28 31.28 1.5K
15:13 31.28 31.28 31.26 31.28 1.9K
15:14 31.28 31.31 31.26 31.31 16.8K
15:15 31.32 31.33 31.27 31.27 3.4K
15:16 31.26 31.26 31.26 31.26 0.5K
15:17 31.25 31.26 31.25 31.26 1.0K
15:18 31.27 31.27 31.27 31.27 0.8K
15:19 31.27 31.27 31.20 31.23 6.2K
15:20 31.24 31.24 31.24 31.24 0.8K
15:21 31.23 31.23 31.23 31.23 0.2K
15:22 31.21 31.21 31.21 31.21 2.1K
15:23 31.20 31.20 31.20 31.20 1.7K
15:24 31.20 31.20 31.16 31.16 2.1K
15:25 31.16 31.20 31.16 31.20 1.1K
15:26 31.21 31.21 31.20 31.20 0.6K
15:27 31.19 31.19 31.19 31.19 0.5K
15:28 31.17 31.17 31.16 31.16 1.6K
15:29 31.15 31.15 31.15 31.15 0.7K
15:30 31.15 31.15 31.15 31.15 2.2K
15:31 31.16 31.16 31.09 31.09 4.6K
15:32 31.08 31.08 31.08 31.08 0.3K
15:33 31.06 31.06 31.04 31.04 3.9K
15:35 31.01 31.01 30.98 31.00 7.2K
15:36 31.01 31.01 30.96 30.96 4.8K
15:37 30.95 30.95 30.94 30.94 1.1K
15:38 30.95 30.95 30.95 30.95 3.1K
15:39 30.90 30.90 30.87 30.87 1.9K
15:40 30.88 30.88 30.88 30.88 2.1K
15:41 30.92 30.92 30.89 30.92 2.1K
15:42 30.89 30.94 30.89 30.91 2.5K
15:43 30.91 30.91 30.87 30.87 3.3K
15:44 30.89 30.92 30.89 30.89 2.2K
15:45 30.92 30.92 30.90 30.90 2.5K
15:46 30.86 30.90 30.86 30.90 5.0K
15:47 30.90 30.91 30.89 30.91 2.5K
15:48 30.89 30.89 30.89 30.89 1.0K
15:49 30.89 30.89 30.86 30.86 1.9K
15:50 30.88 30.92 30.87 30.92 4.7K
15:51 30.88 30.88 30.86 30.88 2.3K
15:52 30.89 30.89 30.87 30.89 2.5K
15:53 30.89 30.90 30.89 30.90 2.7K
15:54 30.90 30.93 30.90 30.92 8.1K
15:55 30.99 31.02 30.98 31.00 5.8K
15:56 30.97 31.02 30.97 30.99 7.8K
15:57 31.01 31.01 30.95 30.95 5.4K
15:58 30.96 30.99 30.96 30.97 13.7K
15:59 30.99 31.05 30.98 31.03 122.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available