GigaCloud Technology

GCT
🏛️ usa →
29.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.39 27.54 27.38 27.49 26.5K
09:31 27.37 27.37 27.34 27.36 2.9K
09:32 27.40 27.43 27.40 27.43 1.2K
09:33 27.44 27.44 27.37 27.40 1.7K
09:34 27.49 27.49 27.39 27.43 10.0K
09:35 27.49 27.49 27.49 27.49 1.5K
09:36 27.60 27.60 27.60 27.60 0.4K
09:37 27.55 27.59 27.55 27.59 3.5K
09:38 27.60 27.60 27.52 27.52 4.6K
09:40 27.67 27.71 27.67 27.69 6.2K
09:41 27.63 27.63 27.63 27.63 0.9K
09:42 27.62 27.62 27.58 27.58 1.9K
09:43 27.60 27.60 27.60 27.60 0.6K
09:44 27.62 27.64 27.58 27.58 9.7K
09:45 27.58 27.62 27.58 27.62 3.9K
09:46 27.62 27.64 27.62 27.62 5.9K
09:47 27.62 27.64 27.62 27.62 2.6K
09:48 27.62 27.76 27.62 27.76 6.5K
09:49 27.74 27.94 27.74 27.94 6.8K
09:50 27.87 27.92 27.84 27.84 6.4K
09:51 27.86 27.90 27.85 27.90 3.3K
09:52 27.86 28.00 27.86 28.00 5.4K
09:53 27.95 27.96 27.80 27.83 7.2K
09:54 27.83 27.83 27.83 27.83 1.3K
09:55 27.82 27.82 27.82 27.82 0.9K
09:56 27.84 27.85 27.84 27.85 2.4K
09:57 27.84 27.84 27.71 27.71 2.8K
09:58 27.66 27.74 27.63 27.63 4.1K
09:59 27.63 27.63 27.63 27.63 0.3K
10:00 27.76 27.76 27.69 27.75 13.8K
10:01 27.77 27.81 27.66 27.66 2.0K
10:02 27.79 27.89 27.79 27.89 0.6K
10:03 27.99 28.19 27.99 28.19 11.0K
10:04 28.14 28.41 28.14 28.25 24.6K
10:05 28.42 28.48 28.35 28.47 30.7K
10:06 28.50 28.50 28.42 28.44 2.1K
10:07 28.44 28.44 28.27 28.34 2.9K
10:08 28.30 28.44 28.30 28.42 5.7K
10:09 28.39 28.39 28.23 28.23 7.2K
10:10 28.28 28.34 28.28 28.34 2.5K
10:11 28.34 28.34 28.34 28.34 0.9K
10:12 28.29 28.34 28.29 28.34 0.5K
10:13 28.34 28.34 28.30 28.30 2.4K
10:14 28.30 28.30 28.30 28.30 0.3K
10:15 28.22 28.29 28.21 28.26 3.0K
10:16 28.21 28.26 28.21 28.24 3.7K
10:17 28.28 28.28 28.24 28.24 0.7K
10:18 28.27 28.40 28.27 28.32 5.2K
10:19 28.39 28.44 28.39 28.44 3.2K
10:20 28.38 28.38 28.38 28.38 0.1K
10:21 28.40 28.45 28.39 28.39 14.5K
10:22 28.39 28.43 28.37 28.37 21.5K
10:23 28.50 28.53 28.46 28.46 19.1K
10:24 28.43 28.47 28.42 28.47 2.4K
10:25 28.43 28.47 28.43 28.47 1.2K
10:26 28.47 28.51 28.47 28.47 4.8K
10:27 28.44 28.44 28.31 28.31 3.9K
10:28 28.51 28.57 28.51 28.53 6.4K
10:29 28.52 28.52 28.52 28.52 0.7K
10:30 28.53 28.53 28.53 28.53 0.2K
10:31 28.51 28.51 28.42 28.51 1.2K
10:32 28.50 28.50 28.37 28.37 1.5K
10:33 28.43 28.44 28.43 28.44 1.1K
10:34 28.43 28.43 28.43 28.43 0.8K
10:35 28.44 28.44 28.44 28.44 0.3K
10:36 28.45 28.47 28.45 28.47 1.0K
10:37 28.43 28.47 28.43 28.47 0.9K
10:38 28.44 28.48 28.44 28.48 4.0K
10:39 28.48 28.48 28.48 28.48 0.5K
10:40 28.50 28.50 28.46 28.46 1.7K
10:41 28.43 28.43 28.43 28.43 1.2K
10:42 28.42 28.43 28.37 28.43 1.3K
10:43 28.43 28.43 28.43 28.43 0.6K
10:44 28.41 28.43 28.41 28.43 5.2K
10:45 28.42 28.42 28.40 28.40 0.9K
10:46 28.40 28.40 28.39 28.39 0.4K
10:47 28.43 28.43 28.42 28.42 0.9K
10:48 28.44 28.44 28.44 28.44 0.9K
10:49 28.44 28.44 28.44 28.44 0.8K
10:50 28.44 28.44 28.44 28.44 1.6K
10:51 28.45 28.45 28.42 28.42 5.5K
10:52 28.39 28.42 28.37 28.38 1.4K
10:53 28.38 28.38 28.35 28.35 1.8K
10:54 28.29 28.32 28.24 28.24 3.2K
10:55 28.28 28.28 28.28 28.28 0.8K
10:56 28.33 28.33 28.33 28.33 1.7K
10:57 28.41 28.50 28.41 28.43 6.5K
10:58 28.49 28.57 28.47 28.57 24.1K
10:59 28.60 28.64 28.56 28.56 18.2K
11:00 28.59 28.59 28.55 28.56 3.0K
11:01 28.53 28.53 28.51 28.51 2.3K
11:02 28.49 28.51 28.49 28.50 2.3K
11:04 28.53 28.59 28.50 28.59 4.3K
11:05 28.62 28.62 28.61 28.61 1.5K
11:06 28.59 28.60 28.59 28.60 2.0K
11:07 28.58 28.58 28.58 28.58 2.0K
11:08 28.56 28.56 28.56 28.56 0.6K
11:09 28.53 28.53 28.43 28.44 2.3K
11:10 28.45 28.46 28.45 28.46 7.9K
11:11 28.45 28.45 28.38 28.40 4.2K
11:12 28.40 28.40 28.40 28.40 1.9K
11:13 28.45 28.47 28.45 28.47 3.0K
11:14 28.47 28.47 28.46 28.46 1.4K
11:15 28.43 28.52 28.41 28.48 35.8K
11:16 28.47 28.47 28.42 28.42 2.9K
11:17 28.42 28.43 28.40 28.41 17.8K
11:18 28.37 28.41 28.37 28.41 1.1K
11:19 28.36 28.40 28.35 28.35 2.1K
11:20 28.35 28.35 28.35 28.35 0.2K
11:21 28.40 28.49 28.40 28.49 3.0K
11:22 28.50 28.51 28.50 28.50 1.1K
11:23 28.52 28.55 28.52 28.55 3.4K
11:24 28.61 28.73 28.61 28.72 21.7K
11:25 28.71 28.73 28.71 28.73 1.2K
11:26 28.67 28.67 28.57 28.57 4.3K
11:27 28.52 28.52 28.52 28.52 0.1K
11:28 28.55 28.62 28.55 28.62 1.7K
11:29 28.62 28.66 28.62 28.66 2.3K
11:30 28.66 28.67 28.65 28.66 0.5K
11:31 28.68 28.71 28.66 28.70 3.6K
11:32 28.69 28.70 28.69 28.70 1.5K
11:33 28.69 28.69 28.65 28.65 2.4K
11:34 28.68 28.68 28.65 28.65 0.3K
11:35 28.65 28.76 28.65 28.74 7.6K
11:36 28.74 28.77 28.73 28.73 1.1K
11:37 28.73 28.73 28.69 28.71 13.5K
11:38 28.67 28.72 28.67 28.72 1.1K
11:39 28.70 28.70 28.70 28.70 1.7K
11:40 28.67 28.70 28.66 28.67 15.4K
11:41 28.68 28.68 28.68 28.68 0.8K
11:42 28.70 28.70 28.63 28.66 4.5K
11:44 28.65 28.66 28.65 28.66 2.2K
11:45 28.66 28.66 28.66 28.66 0.3K
11:46 28.65 28.65 28.47 28.49 9.4K
11:47 28.50 28.50 28.40 28.40 5.1K
11:48 28.40 28.40 28.35 28.39 1.6K
11:49 28.39 28.39 28.39 28.39 1.1K
11:51 28.31 28.37 28.31 28.37 0.4K
11:52 28.37 28.37 28.31 28.31 1.6K
11:53 28.31 28.37 28.31 28.37 2.0K
11:55 28.36 28.40 28.35 28.39 3.6K
11:57 28.38 28.43 28.38 28.43 1.9K
11:58 28.41 28.44 28.41 28.44 3.0K
11:59 28.41 28.47 28.40 28.40 1.0K
12:00 28.44 28.44 28.44 28.44 1.1K
12:01 28.40 28.40 28.40 28.40 1.0K
12:02 28.44 28.47 28.44 28.45 4.5K
12:03 28.43 28.45 28.40 28.40 7.0K
12:04 28.43 28.43 28.40 28.40 0.8K
12:05 28.39 28.39 28.39 28.39 2.3K
12:06 28.48 28.48 28.48 28.48 0.3K
12:07 28.49 28.49 28.49 28.49 2.0K
12:08 28.47 28.47 28.46 28.46 1.4K
12:10 28.47 28.47 28.47 28.47 0.4K
12:11 28.46 28.49 28.46 28.49 0.4K
12:12 28.46 28.46 28.46 28.46 0.7K
12:13 28.46 28.46 28.46 28.46 0.7K
12:14 28.47 28.47 28.43 28.43 2.1K
12:17 28.38 28.39 28.38 28.39 1.1K
12:18 28.43 28.43 28.36 28.36 2.7K
12:19 28.35 28.35 28.35 28.35 0.2K
12:20 28.34 28.34 28.34 28.34 0.5K
12:21 28.36 28.36 28.36 28.36 0.6K
12:22 28.37 28.37 28.36 28.36 1.0K
12:23 28.35 28.35 28.35 28.35 0.6K
12:24 28.35 28.35 28.35 28.35 0.9K
12:26 28.32 28.32 28.30 28.30 1.1K
12:27 28.33 28.34 28.33 28.34 1.3K
12:29 28.33 28.34 28.33 28.34 1.6K
12:30 28.33 28.33 28.33 28.33 0.9K
12:31 28.28 28.28 28.24 28.24 3.9K
12:32 28.20 28.20 28.20 28.20 4.4K
12:34 28.26 28.26 28.26 28.26 1.8K
12:35 28.27 28.27 28.27 28.27 0.1K
12:36 28.28 28.28 28.28 28.28 0.7K
12:38 28.23 28.23 28.21 28.23 1.8K
12:39 28.26 28.26 28.21 28.21 1.8K
12:40 28.24 28.24 28.24 28.24 0.8K
12:41 28.24 28.24 28.24 28.24 0.5K
12:42 28.26 28.26 28.26 28.26 1.4K
12:44 28.28 28.28 28.25 28.25 1.7K
12:45 28.24 28.24 28.24 28.24 0.3K
12:46 28.23 28.26 28.23 28.26 3.4K
12:47 28.24 28.24 28.24 28.24 0.2K
12:48 28.21 28.21 28.21 28.21 0.9K
12:50 28.28 28.28 28.28 28.28 1.1K
12:51 28.37 28.45 28.37 28.45 21.8K
12:52 28.48 28.50 28.39 28.41 29.7K
12:53 28.45 28.45 28.39 28.41 2.8K
12:56 28.41 28.41 28.37 28.37 3.1K
12:58 28.32 28.32 28.32 28.32 1.9K
12:59 28.31 28.32 28.31 28.32 1.7K
13:00 28.33 28.33 28.33 28.33 0.5K
13:01 28.32 28.32 28.32 28.32 0.6K
13:04 28.30 28.30 28.30 28.30 0.4K
13:05 28.30 28.33 28.30 28.33 7.1K
13:06 28.33 28.33 28.33 28.33 0.4K
13:07 28.33 28.33 28.33 28.33 1.4K
13:08 28.34 28.34 28.34 28.34 0.1K
13:09 28.34 28.35 28.34 28.35 1.3K
13:11 28.34 28.34 28.25 28.25 3.6K
13:12 28.25 28.26 28.25 28.26 7.0K
13:13 28.23 28.23 28.14 28.17 3.6K
13:14 28.17 28.17 28.16 28.16 2.4K
13:15 28.12 28.12 28.12 28.12 0.8K
13:16 28.11 28.15 28.11 28.15 2.5K
13:18 28.16 28.16 28.16 28.16 0.2K
13:19 28.19 28.19 28.19 28.19 0.7K
13:20 28.21 28.21 28.21 28.21 0.7K
13:21 28.22 28.22 28.18 28.21 25.4K
13:22 28.20 28.20 28.20 28.20 1.1K
13:23 28.24 28.28 28.24 28.25 21.1K
13:24 28.28 28.28 28.25 28.25 0.7K
13:25 28.26 28.26 28.21 28.21 1.7K
13:26 28.20 28.20 28.20 28.20 0.9K
13:27 28.15 28.15 28.12 28.12 2.4K
13:28 28.11 28.11 28.11 28.11 0.4K
13:29 28.11 28.11 28.08 28.08 1.5K
13:30 28.09 28.09 28.05 28.05 3.0K
13:31 28.03 28.03 28.03 28.03 2.4K
13:32 28.03 28.07 28.03 28.07 3.2K
13:33 28.07 28.07 28.02 28.02 1.4K
13:35 28.02 28.02 27.98 27.98 3.5K
13:36 27.99 28.04 27.99 28.04 3.8K
13:38 28.13 28.13 28.13 28.13 0.6K
13:39 28.18 28.20 28.17 28.20 3.0K
13:44 28.16 28.16 28.16 28.16 0.3K
13:45 28.18 28.18 28.18 28.18 0.2K
13:46 28.17 28.17 28.17 28.17 0.4K
13:47 28.18 28.18 28.17 28.17 0.6K
13:49 28.16 28.17 28.16 28.17 0.7K
13:50 28.13 28.16 28.10 28.10 1.6K
13:51 28.08 28.08 28.08 28.08 0.4K
13:52 28.09 28.09 28.09 28.09 2.1K
13:54 28.16 28.16 28.14 28.14 0.9K
13:55 28.16 28.17 28.16 28.17 0.8K
13:56 28.17 28.17 28.17 28.17 0.5K
13:57 28.14 28.14 28.14 28.14 0.1K
13:58 28.17 28.17 28.14 28.14 0.8K
13:59 28.15 28.15 28.15 28.15 0.1K
14:00 28.15 28.15 28.15 28.15 2.3K
14:03 28.11 28.11 28.11 28.11 1.4K
14:07 28.02 28.02 28.02 28.02 2.9K
14:10 28.05 28.05 28.05 28.05 1.3K
14:12 28.12 28.12 28.12 28.12 1.4K
14:13 28.13 28.13 28.13 28.13 0.3K
14:14 28.12 28.36 28.12 28.31 41.5K
14:15 28.28 28.28 28.21 28.21 2.1K
14:16 28.25 28.25 28.25 28.25 1.2K
14:22 28.20 28.25 28.20 28.25 3.4K
14:24 28.25 28.25 28.25 28.25 0.5K
14:25 28.21 28.21 28.21 28.21 0.3K
14:26 28.24 28.24 28.24 28.24 0.2K
14:28 28.25 28.25 28.20 28.20 3.7K
14:31 28.20 28.20 28.20 28.20 0.5K
14:32 28.20 28.26 28.20 28.26 1.2K
14:33 28.25 28.25 28.24 28.24 1.1K
14:36 28.23 28.24 28.23 28.24 10.5K
14:37 28.20 28.23 28.20 28.23 0.9K
14:39 28.21 28.21 28.11 28.11 12.9K
14:40 28.11 28.11 28.02 28.02 1.1K
14:41 28.02 28.02 28.02 28.02 0.9K
14:44 28.03 28.03 28.03 28.03 1.8K
14:45 28.06 28.06 28.05 28.05 1.8K
14:47 28.03 28.03 28.01 28.01 2.8K
14:49 27.93 27.97 27.93 27.97 1.0K
14:50 27.96 27.96 27.91 27.91 1.0K
14:52 27.93 27.94 27.93 27.94 1.7K
14:53 27.93 27.93 27.91 27.91 1.7K
14:56 27.95 27.95 27.92 27.92 2.1K
14:57 27.91 27.91 27.90 27.90 0.4K
14:59 27.92 27.92 27.88 27.88 3.9K
15:00 27.86 27.86 27.86 27.86 0.2K
15:01 27.87 27.92 27.87 27.92 1.8K
15:02 27.91 27.92 27.91 27.92 2.5K
15:04 27.92 27.94 27.92 27.94 3.5K
15:06 27.91 27.91 27.91 27.91 0.8K
15:08 27.91 27.95 27.91 27.95 1.6K
15:09 27.95 27.99 27.95 27.99 2.1K
15:10 27.93 27.93 27.92 27.92 2.5K
15:11 27.90 27.90 27.88 27.88 1.8K
15:12 27.81 27.81 27.81 27.81 0.9K
15:15 27.78 27.82 27.78 27.82 0.8K
15:16 27.87 27.87 27.87 27.87 1.8K
15:17 27.80 27.80 27.80 27.80 0.4K
15:18 27.77 27.77 27.77 27.77 0.6K
15:19 27.77 27.77 27.72 27.72 2.2K
15:20 27.75 27.77 27.75 27.77 1.7K
15:21 27.76 27.76 27.76 27.76 0.3K
15:22 27.77 27.77 27.77 27.77 0.5K
15:23 27.76 27.76 27.76 27.76 0.5K
15:24 27.75 27.75 27.75 27.75 0.4K
15:25 27.74 27.74 27.74 27.74 1.0K
15:26 27.76 27.77 27.76 27.77 1.8K
15:27 27.74 27.74 27.72 27.72 1.2K
15:28 27.72 27.74 27.72 27.74 10.2K
15:29 27.77 27.77 27.77 27.77 0.5K
15:30 27.79 27.82 27.79 27.82 4.7K
15:32 27.82 27.82 27.82 27.82 1.3K
15:33 27.81 27.81 27.79 27.79 3.0K
15:34 27.74 27.74 27.74 27.74 0.8K
15:35 27.75 27.76 27.75 27.76 1.6K
15:37 27.75 27.75 27.71 27.71 0.8K
15:38 27.75 27.75 27.74 27.74 0.5K
15:39 27.75 27.76 27.74 27.74 1.5K
15:40 27.74 27.74 27.72 27.72 1.3K
15:41 27.69 27.72 27.69 27.72 1.1K
15:43 27.74 27.74 27.69 27.70 0.9K
15:44 27.71 27.71 27.71 27.71 0.2K
15:45 27.72 27.77 27.72 27.77 3.2K
15:46 27.77 27.77 27.77 27.77 1.8K
15:47 27.81 27.81 27.79 27.79 2.5K
15:48 27.79 27.79 27.79 27.79 1.3K
15:49 27.79 27.84 27.79 27.79 4.4K
15:50 27.80 27.80 27.75 27.75 3.2K
15:51 27.73 27.75 27.73 27.75 3.3K
15:52 27.73 27.73 27.71 27.71 1.4K
15:53 27.69 27.69 27.69 27.69 2.1K
15:54 27.68 27.69 27.67 27.68 2.5K
15:55 27.68 27.71 27.65 27.65 8.0K
15:56 27.61 27.64 27.60 27.62 14.1K
15:57 27.61 27.67 27.60 27.65 8.5K
15:58 27.63 27.63 27.60 27.60 12.7K
15:59 27.61 27.61 27.55 27.57 93.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available