GigaCloud Technology

GCT
🏛️ usa →
29.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.18 29.18 28.83 28.85 38.3K
09:31 28.79 29.18 28.79 29.18 1.5K
09:32 28.88 28.88 28.78 28.78 10.6K
09:33 28.62 28.89 28.62 28.62 4.2K
09:34 28.67 28.67 28.67 28.67 3.5K
09:35 28.85 28.85 28.63 28.80 7.0K
09:36 28.83 28.83 28.21 28.21 16.1K
09:37 28.21 28.42 28.21 28.29 2.4K
09:38 28.26 28.43 28.25 28.28 2.6K
09:39 28.39 28.39 28.11 28.30 18.6K
09:40 28.30 28.50 28.30 28.41 12.8K
09:41 28.53 28.53 28.20 28.23 7.1K
09:42 28.21 28.21 28.21 28.21 5.0K
09:43 28.23 28.29 28.23 28.29 2.2K
09:44 28.29 28.36 28.23 28.31 5.5K
09:45 28.31 28.41 28.31 28.41 2.3K
09:46 28.42 28.42 28.20 28.20 2.6K
09:47 28.20 28.35 28.20 28.35 0.7K
09:48 28.35 28.42 28.35 28.42 1.1K
09:49 28.41 28.41 28.39 28.39 11.4K
09:50 28.33 28.47 28.33 28.47 3.6K
09:51 28.35 28.37 28.21 28.21 3.4K
09:52 28.23 28.23 28.23 28.23 0.6K
09:53 28.27 28.28 28.23 28.25 3.8K
09:54 28.24 28.27 28.24 28.26 1.3K
09:55 28.22 28.26 28.21 28.26 1.5K
09:56 28.22 28.26 28.21 28.24 0.9K
09:57 28.22 28.22 28.22 28.22 0.9K
09:58 28.15 28.21 28.14 28.21 1.8K
09:59 28.17 28.29 28.17 28.29 6.4K
10:00 28.32 28.36 28.26 28.32 7.7K
10:01 28.34 28.55 28.28 28.52 24.3K
10:02 28.57 28.63 28.57 28.60 2.8K
10:03 28.52 28.52 28.46 28.49 4.0K
10:04 28.50 28.51 28.47 28.50 5.8K
10:05 28.55 28.55 28.49 28.49 2.2K
10:06 28.39 28.39 28.39 28.39 0.4K
10:07 28.39 28.41 28.39 28.41 0.4K
10:08 28.48 28.48 28.47 28.47 0.4K
10:09 28.42 28.52 28.42 28.51 1.0K
10:10 28.48 28.48 28.44 28.44 5.0K
10:11 28.53 28.55 28.46 28.50 3.6K
10:12 28.46 28.50 28.43 28.49 2.4K
10:13 28.49 28.54 28.43 28.43 1.7K
10:14 28.48 28.52 28.43 28.43 2.2K
10:15 28.50 28.50 28.48 28.48 0.6K
10:16 28.54 28.55 28.54 28.55 0.8K
10:17 28.54 28.61 28.54 28.61 2.0K
10:18 28.54 28.61 28.52 28.52 20.0K
10:19 28.57 28.57 28.55 28.57 15.1K
10:20 28.53 28.53 28.53 28.53 1.5K
10:21 28.53 28.54 28.51 28.54 4.0K
10:22 28.54 28.54 28.50 28.54 1.1K
10:23 28.54 28.54 28.48 28.54 1.6K
10:24 28.54 28.62 28.53 28.53 7.9K
10:25 28.61 28.61 28.52 28.52 0.8K
10:26 28.52 28.56 28.50 28.56 1.0K
10:27 28.52 28.52 28.52 28.52 1.3K
10:28 28.53 28.53 28.45 28.49 2.1K
10:29 28.46 28.52 28.46 28.52 1.1K
10:30 28.47 28.47 28.39 28.47 11.9K
10:31 28.47 28.47 28.47 28.47 0.3K
10:32 28.50 28.50 28.50 28.50 1.4K
10:34 28.49 28.49 28.49 28.49 0.3K
10:35 28.49 28.49 28.42 28.42 5.3K
10:36 28.41 28.44 28.41 28.42 10.2K
10:37 28.37 28.42 28.28 28.41 31.3K
10:38 28.39 28.48 28.39 28.48 8.6K
10:39 28.47 28.53 28.39 28.53 11.9K
10:40 28.50 28.53 28.39 28.39 8.4K
10:41 28.42 28.44 28.42 28.44 0.8K
10:42 28.47 28.47 28.47 28.47 0.2K
10:43 28.47 28.47 28.43 28.47 1.5K
10:44 28.47 28.58 28.47 28.52 4.5K
10:45 28.53 28.54 28.53 28.54 0.8K
10:46 28.50 28.52 28.50 28.52 1.0K
10:47 28.52 28.58 28.51 28.51 1.0K
10:48 28.51 28.57 28.48 28.52 2.2K
10:49 28.53 28.53 28.53 28.53 0.8K
10:50 28.41 28.46 28.41 28.46 13.0K
10:51 28.47 28.47 28.42 28.42 4.6K
10:52 28.48 28.48 28.40 28.40 3.1K
10:54 28.41 28.48 28.32 28.48 8.3K
10:55 28.37 28.40 28.37 28.40 1.3K
10:56 28.37 28.46 28.37 28.46 6.1K
10:57 28.40 28.47 28.37 28.42 10.2K
10:58 28.47 28.47 28.37 28.42 8.4K
10:59 28.38 28.45 28.38 28.40 2.0K
11:00 28.38 28.38 28.30 28.30 5.5K
11:01 28.35 28.40 28.30 28.31 5.9K
11:02 28.31 28.33 28.26 28.30 1.9K
11:03 28.31 28.31 28.26 28.26 2.4K
11:04 28.20 28.20 28.12 28.12 1.4K
11:05 28.10 28.11 28.08 28.08 0.9K
11:06 28.10 28.14 28.07 28.11 3.7K
11:07 28.13 28.15 28.07 28.08 1.6K
11:09 28.08 28.09 28.04 28.04 4.7K
11:10 28.03 28.03 28.03 28.03 1.8K
11:11 28.24 28.24 28.24 28.24 2.2K
11:12 28.25 28.25 28.25 28.25 0.3K
11:13 28.28 28.33 28.28 28.33 1.6K
11:14 28.33 28.40 28.33 28.40 1.8K
11:16 28.37 28.39 28.37 28.39 0.8K
11:19 28.36 28.41 28.31 28.41 15.0K
11:20 28.41 28.41 28.32 28.32 4.6K
11:21 28.31 28.31 28.26 28.31 16.2K
11:22 28.35 28.35 28.35 28.35 1.0K
11:23 28.31 28.31 28.31 28.31 0.2K
11:24 28.35 28.40 28.35 28.40 4.7K
11:25 28.35 28.35 28.35 28.35 0.1K
11:26 28.40 28.40 28.40 28.40 0.3K
11:27 28.40 28.40 28.37 28.37 3.6K
11:28 28.37 28.42 28.37 28.42 2.2K
11:29 28.41 28.41 28.41 28.41 0.7K
11:30 28.46 28.46 28.46 28.46 1.7K
11:31 28.50 28.52 28.50 28.52 1.2K
11:33 28.47 28.52 28.47 28.52 1.0K
11:34 28.55 28.55 28.55 28.55 0.4K
11:35 28.58 28.60 28.58 28.60 0.6K
11:36 28.57 28.60 28.56 28.57 3.4K
11:38 28.57 28.57 28.54 28.54 3.2K
11:39 28.55 28.55 28.55 28.55 0.6K
11:40 28.58 28.58 28.58 28.58 0.8K
11:41 28.66 28.73 28.66 28.73 1.3K
11:42 28.72 28.82 28.72 28.82 1.5K
11:43 28.77 28.79 28.77 28.78 2.9K
11:44 28.81 28.81 28.75 28.75 6.4K
11:45 28.76 28.78 28.76 28.78 2.0K
11:46 28.75 28.75 28.71 28.71 1.0K
11:48 28.67 28.69 28.67 28.69 2.9K
11:49 28.67 28.67 28.57 28.61 6.7K
11:50 28.64 28.81 28.64 28.81 9.0K
11:52 28.84 28.84 28.80 28.80 0.9K
11:53 28.78 28.78 28.78 28.78 0.2K
11:54 28.78 28.78 28.78 28.78 0.5K
11:56 28.74 28.74 28.65 28.68 1.9K
11:58 28.71 28.71 28.65 28.65 3.5K
11:59 28.70 28.70 28.70 28.70 0.1K
12:00 28.66 28.67 28.66 28.67 1.3K
12:02 28.66 28.66 28.66 28.66 0.1K
12:03 28.66 28.69 28.66 28.69 0.8K
12:04 28.66 28.66 28.66 28.66 0.2K
12:06 28.66 28.66 28.66 28.66 0.4K
12:07 28.66 28.66 28.66 28.66 0.2K
12:08 28.62 28.69 28.62 28.69 0.5K
12:09 28.64 28.64 28.64 28.64 0.2K
12:10 28.67 28.67 28.67 28.67 0.9K
12:11 28.67 28.67 28.67 28.67 0.4K
12:12 28.63 28.64 28.63 28.64 0.3K
12:13 28.57 28.61 28.57 28.61 1.7K
12:14 28.59 28.62 28.59 28.62 2.0K
12:15 28.61 28.61 28.61 28.61 0.3K
12:16 28.60 28.64 28.60 28.63 2.4K
12:19 28.67 28.67 28.61 28.67 0.4K
12:20 28.64 28.64 28.64 28.64 0.3K
12:21 28.64 28.64 28.64 28.64 0.2K
12:22 28.61 28.61 28.61 28.61 0.7K
12:23 28.57 28.57 28.57 28.57 1.2K
12:24 28.61 28.61 28.61 28.61 0.8K
12:25 28.59 28.59 28.59 28.59 1.7K
12:27 28.55 28.55 28.55 28.55 1.4K
12:30 28.57 28.57 28.52 28.52 0.4K
12:31 28.58 28.58 28.57 28.57 0.9K
12:33 28.58 28.58 28.58 28.58 0.6K
12:35 28.59 28.59 28.59 28.59 0.3K
12:36 28.57 28.57 28.57 28.57 0.6K
12:37 28.62 28.62 28.62 28.62 1.6K
12:40 28.53 28.53 28.53 28.53 0.3K
12:41 28.54 28.56 28.52 28.53 0.9K
12:42 28.52 28.56 28.52 28.54 0.4K
12:43 28.54 28.55 28.54 28.55 0.8K
12:45 28.52 28.52 28.49 28.49 4.8K
12:46 28.50 28.50 28.50 28.50 0.1K
12:47 28.47 28.52 28.47 28.52 1.9K
12:49 28.41 28.59 28.41 28.59 15.7K
12:50 28.57 28.57 28.54 28.57 11.8K
12:51 28.54 28.54 28.49 28.49 1.6K
12:52 28.48 28.50 28.46 28.50 0.5K
12:54 28.49 28.49 28.47 28.47 0.7K
12:55 28.53 28.53 28.53 28.53 0.3K
12:57 28.45 28.45 28.45 28.45 1.6K
12:58 28.43 28.43 28.42 28.43 0.7K
12:59 28.46 28.47 28.44 28.44 6.1K
13:00 28.45 28.49 28.45 28.48 2.2K
13:01 28.50 28.50 28.50 28.50 6.4K
13:02 28.51 28.55 28.49 28.49 37.1K
13:04 28.48 28.48 28.48 28.48 2.0K
13:06 28.47 28.47 28.47 28.47 1.1K
13:07 28.45 28.45 28.41 28.44 2.2K
13:09 28.43 28.43 28.37 28.37 0.8K
13:11 28.40 28.40 28.40 28.40 0.9K
13:13 28.44 28.44 28.44 28.44 0.8K
13:14 28.40 28.40 28.40 28.40 1.3K
13:15 28.41 28.41 28.41 28.41 0.6K
13:16 28.42 28.56 28.42 28.56 14.4K
13:17 28.53 28.53 28.53 28.53 10.9K
13:18 28.49 28.49 28.49 28.49 1.4K
13:20 28.36 28.36 28.36 28.36 0.2K
13:21 28.36 28.36 28.31 28.31 0.7K
13:22 28.28 28.28 28.28 28.28 0.6K
13:23 28.30 28.30 28.26 28.27 1.3K
13:24 28.25 28.26 28.25 28.26 2.6K
13:25 28.28 28.28 28.26 28.28 1.7K
13:27 28.32 28.32 28.32 28.32 0.2K
13:28 28.30 28.30 28.30 28.30 0.8K
13:29 28.24 28.24 28.24 28.24 0.2K
13:30 28.29 28.29 28.29 28.29 0.6K
13:31 28.24 28.24 28.24 28.24 0.6K
13:32 28.20 28.20 28.20 28.20 0.7K
13:33 28.20 28.21 28.20 28.21 0.4K
13:34 28.23 28.23 28.23 28.23 1.1K
13:36 28.20 28.20 28.17 28.17 1.0K
13:37 28.15 28.20 28.15 28.20 1.2K
13:38 28.25 28.25 28.25 28.25 1.6K
13:39 28.22 28.25 28.22 28.25 1.3K
13:41 28.23 28.26 28.23 28.26 2.4K
13:42 28.27 28.28 28.25 28.25 5.5K
13:43 28.23 28.23 28.20 28.20 2.6K
13:45 28.23 28.23 28.23 28.23 0.6K
13:46 28.23 28.23 28.23 28.23 0.5K
13:48 28.21 28.21 28.21 28.21 3.5K
13:49 28.22 28.22 28.20 28.20 1.3K
13:50 28.24 28.24 28.24 28.24 0.3K
13:51 28.24 28.24 28.22 28.22 2.2K
13:53 28.22 28.25 28.22 28.25 5.9K
13:55 28.23 28.23 28.23 28.23 0.6K
13:56 28.20 28.20 28.20 28.20 0.1K
13:57 28.18 28.18 28.14 28.14 2.9K
13:58 28.18 28.19 28.18 28.19 3.0K
14:00 28.16 28.16 28.16 28.16 0.6K
14:01 28.19 28.19 28.16 28.16 4.9K
14:02 28.15 28.15 28.10 28.12 2.1K
14:03 28.13 28.13 28.12 28.12 0.7K
14:04 28.12 28.12 28.10 28.10 2.3K
14:05 28.11 28.15 28.11 28.13 3.3K
14:07 28.12 28.12 28.12 28.12 0.3K
14:08 28.12 28.12 28.12 28.12 0.3K
14:09 28.16 28.16 28.16 28.16 0.6K
14:10 28.18 28.18 28.15 28.16 3.7K
14:11 28.17 28.23 28.15 28.22 31.3K
14:12 28.16 28.18 28.16 28.18 2.3K
14:13 28.21 28.21 28.18 28.18 0.9K
14:14 28.16 28.23 28.16 28.21 1.8K
14:15 28.24 28.26 28.23 28.23 1.3K
14:16 28.27 28.27 28.27 28.27 0.7K
14:17 28.27 28.27 28.25 28.25 3.8K
14:18 28.29 28.29 28.29 28.29 0.6K
14:20 28.27 28.31 28.26 28.31 2.8K
14:21 28.31 28.31 28.31 28.31 0.1K
14:22 28.30 28.30 28.30 28.30 0.5K
14:23 28.30 28.30 28.30 28.30 0.4K
14:24 28.33 28.33 28.33 28.33 0.3K
14:25 28.33 28.33 28.33 28.33 1.1K
14:27 28.27 28.27 28.27 28.27 0.9K
14:29 28.32 28.32 28.30 28.30 1.3K
14:30 28.30 28.34 28.30 28.34 1.9K
14:31 28.34 28.34 28.34 28.34 0.2K
14:32 28.41 28.41 28.41 28.41 0.2K
14:33 28.37 28.37 28.31 28.33 1.3K
14:35 28.33 28.36 28.33 28.35 2.2K
14:36 28.35 28.35 28.33 28.33 0.9K
14:37 28.36 28.36 28.36 28.36 0.4K
14:38 28.34 28.34 28.34 28.34 0.9K
14:40 28.36 28.36 28.36 28.36 1.2K
14:41 28.42 28.42 28.42 28.42 0.8K
14:42 28.40 28.40 28.40 28.40 0.8K
14:44 28.42 28.42 28.42 28.42 0.8K
14:45 28.40 28.40 28.40 28.40 0.6K
14:46 28.36 28.36 28.36 28.36 0.7K
14:48 28.33 28.33 28.33 28.33 0.6K
14:49 28.40 28.40 28.40 28.40 0.6K
14:50 28.41 28.41 28.41 28.41 1.0K
14:51 28.45 28.45 28.45 28.45 0.2K
14:52 28.45 28.45 28.43 28.43 0.6K
14:54 28.47 28.47 28.45 28.45 1.0K
14:56 28.48 28.48 28.48 28.48 1.2K
14:59 28.47 28.47 28.45 28.45 0.7K
15:00 28.46 28.46 28.46 28.46 0.4K
15:01 28.46 28.46 28.44 28.45 1.2K
15:02 28.43 28.44 28.43 28.44 1.7K
15:03 28.39 28.39 28.39 28.39 0.3K
15:04 28.42 28.42 28.42 28.42 0.3K
15:05 28.40 28.40 28.40 28.40 0.7K
15:06 28.44 28.44 28.44 28.44 1.2K
15:07 28.40 28.40 28.40 28.40 1.2K
15:10 28.36 28.36 28.36 28.36 1.1K
15:11 28.40 28.40 28.40 28.40 0.5K
15:12 28.42 28.42 28.42 28.42 1.9K
15:17 28.39 28.39 28.39 28.39 2.1K
15:20 28.41 28.43 28.41 28.41 1.6K
15:21 28.41 28.42 28.41 28.42 0.4K
15:22 28.42 28.43 28.42 28.43 0.4K
15:23 28.41 28.41 28.41 28.41 0.1K
15:24 28.43 28.44 28.39 28.44 2.7K
15:25 28.46 28.51 28.46 28.51 1.8K
15:26 28.49 28.49 28.49 28.49 2.2K
15:27 28.51 28.58 28.51 28.58 6.0K
15:28 28.62 28.66 28.62 28.64 2.1K
15:31 28.64 28.64 28.64 28.64 0.8K
15:32 28.67 28.67 28.67 28.67 1.7K
15:35 28.63 28.63 28.63 28.63 0.3K
15:36 28.60 28.62 28.58 28.58 4.6K
15:37 28.55 28.55 28.55 28.55 0.5K
15:38 28.58 28.58 28.55 28.55 0.9K
15:39 28.57 28.60 28.57 28.60 1.3K
15:40 28.57 28.57 28.57 28.57 1.2K
15:41 28.55 28.55 28.54 28.54 1.4K
15:42 28.54 28.54 28.53 28.53 1.1K
15:43 28.53 28.53 28.53 28.53 0.2K
15:44 28.54 28.54 28.54 28.54 0.6K
15:45 28.54 28.54 28.53 28.53 0.2K
15:46 28.55 28.55 28.52 28.52 1.5K
15:47 28.53 28.54 28.52 28.52 1.8K
15:48 28.52 28.54 28.50 28.52 7.7K
15:49 28.50 28.55 28.50 28.55 2.0K
15:50 28.56 28.62 28.56 28.62 3.6K
15:51 28.60 28.66 28.60 28.60 4.6K
15:52 28.65 28.65 28.65 28.65 1.0K
15:53 28.62 28.62 28.62 28.62 1.3K
15:54 28.65 28.69 28.65 28.68 2.9K
15:55 28.72 28.76 28.69 28.76 7.3K
15:56 28.77 28.77 28.74 28.76 4.9K
15:57 28.75 28.75 28.74 28.75 8.8K
15:58 28.76 28.86 28.76 28.86 25.3K
15:59 28.85 28.86 28.83 28.86 84.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available