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 29.36 29.36 29.36 29.36 90.5K
09:31 29.29 29.40 29.21 29.24 7.3K
09:32 29.24 29.24 28.60 28.75 55.4K
09:33 28.75 28.79 28.75 28.77 7.5K
09:34 28.62 28.76 28.62 28.76 12.2K
09:35 28.82 29.11 28.82 29.07 28.9K
09:36 28.94 29.04 28.69 28.69 6.5K
09:37 28.76 28.85 28.64 28.77 4.3K
09:38 28.73 28.81 28.56 28.65 15.2K
09:39 28.68 28.68 28.49 28.49 16.3K
09:40 28.50 28.56 28.49 28.52 7.3K
09:41 28.55 28.74 28.50 28.74 10.1K
09:42 28.74 28.83 28.66 28.71 5.7K
09:43 28.44 28.58 28.44 28.53 9.6K
09:44 28.53 28.60 28.53 28.60 7.8K
09:45 28.67 28.67 28.55 28.60 13.0K
09:46 28.70 28.70 28.56 28.69 4.9K
09:47 28.70 28.70 28.44 28.44 5.5K
09:48 28.49 28.57 28.48 28.57 8.4K
09:49 28.70 28.70 28.70 28.70 4.1K
09:50 28.72 28.73 28.70 28.71 7.9K
09:51 28.71 28.72 28.58 28.58 26.0K
09:52 28.68 28.75 28.68 28.75 0.8K
09:53 28.61 28.66 28.44 28.48 14.0K
09:54 28.52 28.63 28.52 28.60 3.7K
09:55 28.66 28.66 28.62 28.63 3.7K
09:56 28.75 28.85 28.74 28.85 20.5K
09:57 28.81 28.88 28.76 28.81 18.4K
09:58 28.77 28.88 28.73 28.88 5.2K
09:59 28.89 28.90 28.81 28.81 2.5K
10:00 28.83 28.87 28.74 28.74 2.6K
10:01 28.73 28.89 28.73 28.78 7.2K
10:02 28.71 28.71 28.68 28.68 1.6K
10:03 28.69 28.69 28.62 28.62 9.6K
10:04 28.60 28.60 28.40 28.44 9.7K
10:05 28.40 28.53 28.40 28.53 5.7K
10:06 28.50 28.56 28.28 28.44 57.4K
10:07 28.40 28.40 28.40 28.40 0.7K
10:08 28.47 28.49 28.47 28.49 1.4K
10:09 28.45 28.47 28.40 28.40 2.7K
10:10 28.40 28.48 28.30 28.30 1.2K
10:11 28.30 28.30 28.12 28.12 14.0K
10:12 28.10 28.14 27.95 27.98 15.9K
10:13 27.98 28.10 27.98 28.00 7.4K
10:14 28.05 28.07 27.85 27.91 13.1K
10:15 27.92 27.96 27.92 27.92 8.8K
10:16 28.08 28.08 28.01 28.05 17.5K
10:17 28.04 28.15 28.04 28.15 10.1K
10:18 28.16 28.16 28.02 28.02 7.4K
10:19 28.09 28.09 28.08 28.08 3.1K
10:20 28.07 28.10 28.00 28.00 5.0K
10:21 27.95 28.31 27.95 28.31 9.0K
10:22 28.32 28.32 28.23 28.27 2.4K
10:23 28.18 28.33 28.18 28.33 9.4K
10:24 28.26 28.26 28.22 28.22 1.5K
10:25 28.21 28.21 28.15 28.15 10.7K
10:26 28.14 28.25 28.14 28.25 11.2K
10:27 28.16 28.33 28.16 28.33 1.0K
10:28 28.27 28.27 28.24 28.27 2.0K
10:29 28.30 28.31 28.28 28.31 6.9K
10:30 28.27 28.28 28.22 28.28 4.0K
10:31 28.20 28.20 28.20 28.20 0.8K
10:32 28.19 28.19 28.15 28.15 3.8K
10:33 28.21 28.22 28.21 28.21 2.7K
10:34 28.25 28.27 28.25 28.27 2.1K
10:36 28.25 28.27 28.21 28.21 2.3K
10:37 28.22 28.22 28.19 28.21 1.5K
10:38 28.24 28.24 28.22 28.22 0.9K
10:39 28.30 28.30 28.22 28.29 3.7K
10:40 28.22 28.29 28.20 28.29 7.6K
10:41 28.30 28.35 28.30 28.35 3.5K
10:42 28.36 28.36 28.36 28.36 0.2K
10:43 28.29 28.35 28.29 28.34 2.0K
10:44 28.35 28.43 28.35 28.41 3.2K
10:45 28.39 28.39 28.33 28.39 4.3K
10:46 28.42 28.42 28.36 28.36 2.6K
10:47 28.36 28.36 28.36 28.36 0.1K
10:48 28.37 28.37 28.33 28.36 2.6K
10:49 28.36 28.42 28.30 28.34 3.1K
10:50 28.27 28.27 28.27 28.27 4.2K
10:51 28.32 28.32 28.32 28.32 2.6K
10:52 28.23 28.26 28.14 28.14 5.3K
10:53 28.14 28.14 28.13 28.13 0.7K
10:54 28.16 28.16 28.16 28.16 1.7K
10:55 28.12 28.12 28.12 28.12 0.5K
10:57 28.25 28.25 28.11 28.11 2.8K
10:58 28.24 28.24 28.04 28.04 7.6K
10:59 28.03 28.03 28.00 28.00 5.8K
11:00 27.97 27.97 27.96 27.96 1.0K
11:01 27.95 27.98 27.95 27.98 2.2K
11:02 27.98 28.04 27.98 28.04 4.9K
11:03 28.06 28.06 28.00 28.00 9.0K
11:04 27.98 27.99 27.90 27.90 8.2K
11:05 27.93 27.96 27.92 27.92 1.5K
11:06 27.94 27.94 27.92 27.92 0.8K
11:07 27.94 27.94 27.83 27.90 11.8K
11:08 27.97 27.97 27.97 27.97 0.3K
11:09 27.99 28.12 27.98 28.12 6.2K
11:10 28.05 28.05 28.05 28.05 0.7K
11:11 28.00 28.02 27.99 28.01 5.8K
11:12 28.06 28.06 28.06 28.06 2.0K
11:13 28.07 28.08 28.00 28.00 2.9K
11:14 28.02 28.02 28.02 28.02 6.5K
11:15 27.97 27.97 27.93 27.93 3.1K
11:16 27.93 27.93 27.91 27.91 2.3K
11:17 27.93 27.95 27.93 27.95 1.3K
11:18 27.94 27.94 27.94 27.94 2.0K
11:19 27.99 28.02 27.98 28.02 1.8K
11:20 28.00 28.00 28.00 28.00 1.3K
11:21 27.97 27.99 27.90 27.99 8.1K
11:22 27.97 27.97 27.93 27.96 2.3K
11:23 27.96 27.96 27.96 27.96 0.8K
11:24 27.98 27.98 27.96 27.96 2.7K
11:25 27.92 27.93 27.92 27.93 0.8K
11:26 27.93 27.95 27.92 27.92 3.8K
11:27 27.89 27.89 27.89 27.89 1.0K
11:28 27.88 27.97 27.88 27.97 3.1K
11:29 27.89 27.89 27.89 27.89 0.1K
11:30 27.87 27.87 27.81 27.81 2.1K
11:31 27.83 27.88 27.83 27.88 2.0K
11:32 27.84 27.90 27.83 27.83 0.8K
11:33 27.80 27.80 27.80 27.80 9.1K
11:34 27.69 27.73 27.69 27.73 3.5K
11:35 27.74 27.78 27.74 27.78 1.2K
11:36 27.78 27.82 27.76 27.81 3.7K
11:37 27.78 27.80 27.78 27.80 1.3K
11:38 27.84 27.84 27.84 27.84 1.4K
11:39 27.83 27.83 27.82 27.82 3.9K
11:40 27.80 27.81 27.80 27.81 0.6K
11:41 27.84 27.84 27.78 27.82 6.4K
11:42 27.82 27.82 27.82 27.82 1.0K
11:43 27.78 27.82 27.78 27.78 3.2K
11:44 27.78 27.78 27.72 27.74 3.9K
11:45 27.79 27.84 27.79 27.84 0.4K
11:46 27.83 27.83 27.73 27.73 2.8K
11:47 27.70 27.73 27.68 27.73 8.0K
11:48 27.74 27.74 27.74 27.74 3.9K
11:49 27.71 27.72 27.69 27.72 3.8K
11:50 27.63 27.63 27.63 27.63 4.1K
11:51 27.62 27.62 27.62 27.62 1.3K
11:52 27.65 27.72 27.65 27.72 4.5K
11:53 27.79 27.85 27.79 27.83 9.5K
11:54 27.86 27.88 27.86 27.88 3.5K
11:55 27.90 27.93 27.87 27.93 3.8K
11:56 27.93 27.93 27.93 27.93 0.6K
11:57 27.92 27.93 27.89 27.89 1.4K
11:58 27.92 27.92 27.92 27.92 0.3K
11:59 27.92 28.01 27.92 27.93 2.8K
12:01 28.05 28.05 28.03 28.03 1.7K
12:02 27.93 27.94 27.93 27.94 1.3K
12:03 27.97 27.97 27.93 27.93 2.9K
12:04 27.96 28.01 27.96 28.01 2.4K
12:05 28.05 28.05 28.05 28.05 0.4K
12:06 28.00 28.00 27.97 27.99 1.7K
12:07 27.97 27.97 27.97 27.97 5.8K
12:08 27.95 27.95 27.95 27.95 0.8K
12:09 27.98 27.98 27.97 27.97 3.5K
12:10 27.97 27.97 27.97 27.97 0.4K
12:11 27.97 27.97 27.96 27.95 1.1K
12:13 27.97 27.97 27.97 27.97 0.5K
12:14 27.95 27.97 27.95 27.97 1.6K
12:15 27.89 27.89 27.89 27.89 1.2K
12:16 27.82 27.82 27.81 27.81 1.3K
12:17 27.82 27.86 27.82 27.86 4.4K
12:18 27.83 27.84 27.83 27.84 1.4K
12:19 27.84 27.86 27.84 27.86 6.0K
12:20 27.83 27.83 27.82 27.82 2.1K
12:21 27.83 27.83 27.83 27.83 0.8K
12:22 27.83 27.85 27.83 27.85 1.7K
12:23 27.89 27.89 27.89 27.89 0.1K
12:24 27.88 27.88 27.88 27.88 0.6K
12:25 27.86 27.86 27.85 27.85 0.9K
12:26 27.82 27.82 27.81 27.81 1.2K
12:27 27.81 27.81 27.79 27.79 4.7K
12:28 27.78 27.79 27.76 27.78 3.6K
12:29 27.80 27.80 27.79 27.79 2.1K
12:30 27.76 27.76 27.76 27.76 0.4K
12:31 27.72 27.72 27.72 27.72 2.1K
12:32 27.66 27.70 27.66 27.70 2.8K
12:33 27.77 27.77 27.77 27.77 1.5K
12:35 27.80 27.80 27.80 27.80 0.5K
12:36 27.74 27.78 27.74 27.78 1.9K
12:37 27.79 27.79 27.79 27.79 1.4K
12:38 27.79 27.82 27.79 27.80 1.8K
12:39 27.87 27.87 27.86 27.85 1.8K
12:40 27.86 27.86 27.86 27.85 0.3K
12:41 27.84 27.84 27.84 27.84 0.2K
12:42 27.75 27.75 27.72 27.73 15.4K
12:43 27.76 27.76 27.72 27.72 0.7K
12:44 27.78 27.78 27.75 27.75 0.7K
12:45 27.77 27.77 27.73 27.73 2.7K
12:46 27.70 27.75 27.70 27.71 1.2K
12:47 27.65 27.71 27.65 27.71 11.0K
12:48 27.69 27.69 27.68 27.69 2.2K
12:49 27.71 27.71 27.67 27.67 2.4K
12:50 27.68 27.68 27.67 27.67 1.3K
12:51 27.70 27.72 27.66 27.72 3.7K
12:52 27.71 27.78 27.71 27.72 3.2K
12:53 27.71 27.71 27.71 27.71 0.3K
12:54 27.66 27.71 27.66 27.71 1.0K
12:55 27.70 27.70 27.67 27.67 1.2K
12:56 27.68 27.69 27.68 27.69 1.1K
12:57 27.69 27.69 27.66 27.66 1.7K
12:58 27.64 27.66 27.64 27.66 1.7K
12:59 27.66 27.66 27.63 27.66 1.3K
13:00 27.68 27.68 27.66 27.66 2.7K
13:01 27.67 27.67 27.67 27.67 0.3K
13:02 27.70 27.77 27.70 27.77 1.8K
13:03 27.77 27.77 27.77 27.77 0.9K
13:04 27.73 27.75 27.72 27.75 2.1K
13:06 27.71 27.71 27.71 27.71 0.5K
13:07 27.75 27.75 27.75 27.75 0.1K
13:08 27.72 27.76 27.72 27.74 3.2K
13:09 27.72 27.75 27.72 27.72 0.7K
13:10 27.76 27.76 27.70 27.70 2.1K
13:11 27.67 27.67 27.67 27.67 0.2K
13:12 27.68 27.74 27.68 27.74 2.9K
13:13 27.76 27.76 27.68 27.72 13.4K
13:14 27.71 27.74 27.71 27.74 4.0K
13:15 27.71 27.82 27.71 27.72 11.2K
13:16 27.69 27.69 27.69 27.69 0.6K
13:17 27.73 27.73 27.70 27.71 5.1K
13:18 27.72 27.72 27.72 27.72 0.1K
13:19 27.81 27.84 27.81 27.82 6.1K
13:20 27.76 27.88 27.76 27.88 4.5K
13:21 27.88 27.92 27.88 27.92 2.0K
13:22 27.90 27.95 27.90 27.91 2.6K
13:24 27.91 27.91 27.91 27.91 0.3K
13:25 27.90 27.92 27.89 27.92 2.3K
13:26 27.92 27.95 27.92 27.95 0.7K
13:27 27.89 27.95 27.89 27.95 4.1K
13:28 27.91 27.91 27.91 27.91 0.2K
13:29 27.93 27.93 27.93 27.93 0.4K
13:30 27.93 27.93 27.90 27.90 2.2K
13:31 27.79 27.79 27.76 27.78 4.5K
13:32 27.76 27.76 27.76 27.76 0.4K
13:33 27.74 27.75 27.51 27.51 32.9K
13:34 27.57 27.60 27.50 27.50 32.7K
13:35 27.51 27.51 27.51 27.51 0.4K
13:36 27.46 27.51 27.46 27.51 2.6K
13:37 27.54 27.54 27.50 27.50 1.2K
13:39 27.50 27.50 27.50 27.50 0.3K
13:40 27.50 27.50 27.46 27.46 2.6K
13:41 27.47 27.47 27.47 27.47 0.3K
13:42 27.50 27.50 27.46 27.50 2.1K
13:43 27.50 27.57 27.50 27.56 1.9K
13:44 27.53 27.53 27.53 27.53 0.6K
13:46 27.55 27.56 27.54 27.54 2.4K
13:48 27.62 27.62 27.62 27.62 1.7K
13:49 27.60 27.62 27.60 27.62 1.7K
13:50 27.65 27.65 27.65 27.65 0.3K
13:51 27.66 27.70 27.66 27.70 2.3K
13:53 27.66 27.66 27.66 27.66 0.4K
13:54 27.70 27.70 27.70 27.70 0.5K
13:55 27.70 27.70 27.70 27.70 1.0K
13:56 27.70 27.70 27.69 27.70 2.9K
13:57 27.70 27.70 27.70 27.70 1.1K
13:58 27.66 27.68 27.66 27.68 0.6K
13:59 27.62 27.64 27.61 27.63 3.0K
14:00 27.61 27.63 27.61 27.63 0.6K
14:01 27.65 27.81 27.65 27.81 26.5K
14:02 27.81 27.81 27.81 27.81 0.1K
14:03 27.79 27.79 27.79 27.79 0.7K
14:04 27.77 27.77 27.77 27.77 0.5K
14:05 27.82 27.90 27.81 27.90 1.8K
14:06 27.95 27.97 27.95 27.97 0.9K
14:09 27.92 27.93 27.91 27.93 1.6K
14:11 27.92 27.92 27.90 27.90 1.9K
14:12 27.91 27.91 27.89 27.89 1.3K
14:14 27.93 27.93 27.90 27.90 1.6K
14:15 27.90 27.90 27.86 27.87 4.1K
14:16 27.90 27.90 27.83 27.84 3.0K
14:17 27.86 27.86 27.86 27.86 0.8K
14:18 27.82 27.82 27.79 27.79 2.3K
14:19 27.78 27.81 27.78 27.81 2.5K
14:21 27.79 27.82 27.79 27.82 1.0K
14:22 27.79 27.79 27.78 27.78 1.6K
14:23 27.76 27.77 27.76 27.77 0.8K
14:24 27.77 27.77 27.77 27.77 0.3K
14:25 27.77 27.77 27.77 27.77 1.1K
14:26 27.75 27.77 27.70 27.77 3.4K
14:27 27.79 27.79 27.78 27.78 0.4K
14:28 27.75 27.75 27.75 27.75 0.3K
14:29 27.77 27.78 27.77 27.78 1.3K
14:30 27.78 27.78 27.76 27.78 2.1K
14:31 27.82 27.82 27.80 27.80 3.7K
14:32 27.82 27.82 27.82 27.82 0.5K
14:33 27.80 27.83 27.80 27.83 0.8K
14:34 27.83 27.83 27.78 27.78 0.9K
14:35 27.78 27.79 27.78 27.79 0.6K
14:36 27.84 27.84 27.78 27.78 1.4K
14:37 27.77 27.81 27.77 27.81 0.8K
14:40 27.80 27.80 27.78 27.79 6.6K
14:43 27.83 27.83 27.83 27.83 2.6K
14:44 27.86 27.86 27.86 27.86 0.2K
14:45 27.86 27.86 27.80 27.80 2.4K
14:46 27.79 27.80 27.78 27.80 1.9K
14:47 27.83 27.83 27.83 27.83 0.1K
14:48 27.85 27.85 27.85 27.85 0.3K
14:49 27.85 27.85 27.82 27.83 1.3K
14:50 27.80 27.80 27.80 27.80 1.3K
14:51 27.81 27.83 27.81 27.83 1.2K
14:52 27.82 27.82 27.82 27.82 0.1K
14:53 27.84 27.84 27.84 27.84 0.4K
14:54 27.82 27.95 27.82 27.95 2.6K
14:55 27.95 27.95 27.95 27.95 1.1K
14:57 27.98 28.00 27.98 27.98 1.3K
14:58 27.97 27.97 27.97 27.97 4.6K
14:59 27.94 27.94 27.94 27.94 1.2K
15:00 27.94 27.98 27.94 27.97 2.2K
15:01 27.97 27.97 27.90 27.90 2.9K
15:02 27.90 27.93 27.90 27.93 3.8K
15:03 27.92 27.92 27.91 27.91 0.7K
15:04 27.92 27.93 27.91 27.91 0.7K
15:05 27.93 27.94 27.93 27.94 5.7K
15:06 27.93 27.95 27.93 27.95 2.0K
15:08 27.98 27.99 27.98 27.99 1.4K
15:10 28.02 28.02 28.02 28.02 0.5K
15:11 28.00 28.04 28.00 28.04 2.0K
15:12 28.05 28.05 28.05 28.05 0.4K
15:13 28.05 28.07 28.05 28.07 0.5K
15:14 28.07 28.07 28.07 28.07 0.6K
15:15 28.07 28.07 28.02 28.02 2.3K
15:16 28.02 28.02 28.01 28.01 1.1K
15:17 28.00 28.00 28.00 28.00 0.2K
15:18 27.97 27.98 27.93 27.95 2.8K
15:19 27.94 27.99 27.94 27.99 3.1K
15:20 27.99 28.14 27.99 28.12 9.3K
15:21 28.09 28.09 28.09 28.09 0.3K
15:22 28.10 28.10 28.10 28.10 1.0K
15:23 28.10 28.10 28.09 28.09 3.9K
15:24 28.08 28.08 28.07 28.08 2.3K
15:25 28.10 28.19 28.08 28.19 3.8K
15:26 28.21 28.21 28.14 28.14 1.9K
15:27 28.19 28.19 28.15 28.17 1.2K
15:28 28.12 28.12 28.10 28.10 1.4K
15:29 28.06 28.07 28.06 28.07 2.7K
15:30 28.07 28.07 28.03 28.04 3.1K
15:31 28.02 28.02 27.99 27.99 1.7K
15:32 27.99 27.99 27.99 27.99 0.6K
15:33 27.98 28.00 27.98 28.00 2.6K
15:34 27.98 27.98 27.96 27.96 0.7K
15:35 27.98 28.00 27.97 27.99 4.1K
15:36 27.99 27.99 27.97 27.99 0.9K
15:37 27.98 28.00 27.97 27.98 8.6K
15:38 27.98 27.98 27.98 27.98 1.3K
15:39 28.00 28.00 28.00 28.00 2.5K
15:40 28.00 28.01 27.95 27.95 12.9K
15:41 27.96 28.01 27.96 28.01 6.5K
15:42 28.01 28.04 28.01 28.04 4.6K
15:43 28.03 28.03 28.03 28.03 1.3K
15:44 28.02 28.02 28.02 28.02 1.1K
15:45 28.13 28.16 28.13 28.16 12.2K
15:46 28.14 28.20 28.14 28.15 9.6K
15:47 28.15 28.15 28.03 28.04 8.0K
15:48 28.03 28.03 27.99 28.00 6.0K
15:49 28.00 28.05 28.00 28.01 6.2K
15:50 28.03 28.05 28.03 28.03 5.8K
15:51 28.04 28.05 28.03 28.04 16.5K
15:52 28.03 28.07 27.99 28.07 15.2K
15:53 28.02 28.02 27.98 27.98 3.7K
15:54 28.00 28.00 27.98 28.00 15.4K
15:55 27.98 27.99 27.94 27.99 25.0K
15:56 28.00 28.03 28.00 28.01 15.8K
15:57 28.00 28.01 28.00 28.01 17.0K
15:58 28.00 28.03 28.00 28.03 26.6K
15:59 28.02 28.13 28.02 28.10 161.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available