Kindercare Learning

KLC
🏛️ usa →
6.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.86 9.86 9.86 9.86 1.2K
09:31 9.86 9.86 9.86 9.86 2.3K
09:32 9.80 9.80 9.78 9.78 3.5K
09:33 9.81 9.81 9.81 9.81 0.3K
09:36 9.84 9.84 9.84 9.84 1.0K
09:39 9.86 9.86 9.86 9.86 0.7K
09:43 9.86 9.86 9.86 9.86 1.1K
09:46 9.83 9.83 9.83 9.83 0.9K
09:49 9.86 9.86 9.86 9.86 1.4K
09:52 9.87 9.87 9.87 9.87 1.8K
09:57 9.95 9.95 9.95 9.95 0.5K
10:02 9.93 9.93 9.93 9.93 0.3K
10:03 9.93 9.93 9.93 9.93 0.1K
10:04 9.94 9.97 9.94 9.97 1.1K
10:06 9.97 9.97 9.97 9.97 0.2K
10:08 9.99 9.99 9.99 9.99 0.1K
10:09 10.00 10.01 10.00 10.01 1.3K
10:13 10.01 10.01 10.01 10.01 0.2K
10:14 10.01 10.01 9.99 9.99 4.0K
10:17 9.99 9.99 9.99 9.99 0.3K
10:18 9.99 9.99 9.97 9.97 1.2K
10:19 9.97 9.97 9.97 9.97 0.3K
10:20 9.96 9.96 9.96 9.96 0.1K
10:22 9.97 9.97 9.97 9.97 2.2K
10:23 9.95 9.95 9.95 9.95 0.9K
10:24 9.95 9.95 9.95 9.95 0.2K
10:25 9.93 9.94 9.93 9.94 0.3K
10:26 9.94 9.94 9.94 9.94 0.2K
10:27 9.94 9.94 9.94 9.94 0.8K
10:28 9.94 9.94 9.94 9.94 0.6K
10:29 9.93 9.93 9.93 9.93 1.2K
10:31 9.91 9.91 9.91 9.91 1.7K
10:33 9.87 9.87 9.87 9.87 1.2K
10:35 9.88 9.88 9.88 9.88 0.4K
10:36 9.87 9.87 9.87 9.87 0.4K
10:37 9.87 9.87 9.87 9.87 0.8K
10:39 9.85 9.86 9.85 9.86 1.4K
10:40 9.85 9.85 9.80 9.80 11.7K
10:42 9.80 9.81 9.80 9.81 0.4K
10:43 9.81 9.81 9.81 9.81 1.1K
10:44 9.81 9.81 9.81 9.81 0.3K
10:45 9.79 9.80 9.79 9.80 0.8K
10:46 9.80 9.82 9.80 9.82 2.8K
10:47 9.82 9.82 9.80 9.80 1.4K
10:48 9.80 9.80 9.80 9.80 0.3K
10:49 9.78 9.78 9.78 9.78 1.8K
10:50 9.78 9.78 9.77 9.77 1.2K
10:51 9.75 9.75 9.73 9.73 3.4K
10:53 9.72 9.72 9.72 9.72 1.4K
10:55 9.71 9.71 9.71 9.71 0.2K
10:56 9.72 9.73 9.72 9.73 3.7K
11:00 9.73 9.73 9.73 9.73 1.5K
11:01 9.75 9.75 9.75 9.75 3.6K
11:02 9.75 9.77 9.75 9.77 2.0K
11:03 9.77 9.77 9.77 9.77 0.1K
11:04 9.77 9.77 9.77 9.77 0.4K
11:06 9.75 9.75 9.74 9.74 1.5K
11:07 9.74 9.74 9.74 9.74 0.2K
11:08 9.74 9.74 9.74 9.74 0.4K
11:11 9.74 9.74 9.74 9.74 0.5K
11:13 9.73 9.73 9.73 9.73 1.6K
11:14 9.72 9.72 9.72 9.72 0.4K
11:16 9.70 9.70 9.70 9.70 2.7K
11:18 9.69 9.69 9.69 9.69 1.3K
11:19 9.69 9.69 9.69 9.69 1.3K
11:22 9.67 9.67 9.67 9.67 0.4K
11:23 9.69 9.69 9.69 9.69 1.6K
11:24 9.69 9.69 9.69 9.69 1.0K
11:27 9.66 9.66 9.66 9.66 1.1K
11:28 9.66 9.66 9.66 9.66 0.8K
11:34 9.66 9.66 9.66 9.66 1.6K
11:35 9.64 9.64 9.64 9.64 1.1K
11:36 9.64 9.64 9.64 9.64 0.3K
11:37 9.63 9.63 9.63 9.63 0.8K
11:39 9.64 9.64 9.64 9.64 0.2K
11:40 9.65 9.65 9.65 9.66 2.2K
11:41 9.63 9.63 9.63 9.63 1.2K
11:42 9.62 9.62 9.62 9.62 5.2K
11:43 9.61 9.61 9.61 9.61 0.7K
11:44 9.61 9.61 9.61 9.61 0.4K
11:46 9.59 9.59 9.58 9.58 3.4K
11:48 9.59 9.59 9.59 9.59 2.4K
11:50 9.57 9.57 9.57 9.57 2.5K
11:51 9.57 9.57 9.57 9.57 0.2K
11:52 9.57 9.57 9.56 9.56 2.2K
11:53 9.54 9.54 9.54 9.54 0.4K
11:54 9.55 9.55 9.55 9.55 2.1K
11:55 9.56 9.56 9.56 9.56 1.0K
11:56 9.58 9.58 9.58 9.58 2.7K
11:57 9.61 9.61 9.61 9.61 1.5K
11:59 9.62 9.62 9.62 9.62 1.4K
12:03 9.66 9.66 9.66 9.65 1.9K
12:06 9.62 9.62 9.62 9.62 0.2K
12:08 9.64 9.64 9.64 9.64 0.3K
12:09 9.62 9.62 9.62 9.62 1.3K
12:15 9.62 9.62 9.62 9.62 1.1K
12:16 9.62 9.62 9.62 9.62 0.4K
12:19 9.60 9.60 9.58 9.58 2.1K
12:20 9.58 9.58 9.52 9.52 3.4K
12:21 9.52 9.52 9.52 9.52 1.4K
12:22 9.52 9.53 9.52 9.53 1.3K
12:23 9.54 9.55 9.54 9.55 3.0K
12:25 9.54 9.54 9.54 9.54 0.7K
12:26 9.56 9.56 9.56 9.56 1.5K
12:27 9.57 9.57 9.57 9.57 1.1K
12:33 9.57 9.57 9.57 9.57 0.5K
12:35 9.57 9.57 9.57 9.57 0.6K
12:36 9.56 9.56 9.56 9.56 1.0K
12:37 9.57 9.57 9.57 9.57 0.3K
12:38 9.56 9.56 9.56 9.56 0.4K
12:39 9.56 9.56 9.56 9.56 1.4K
12:40 9.55 9.56 9.55 9.56 4.4K
12:43 9.55 9.55 9.55 9.55 0.6K
12:44 9.54 9.54 9.54 9.54 0.7K
12:48 9.52 9.52 9.52 9.52 1.0K
12:49 9.52 9.52 9.52 9.52 0.8K
12:50 9.51 9.51 9.51 9.51 0.6K
12:51 9.52 9.54 9.52 9.54 3.0K
12:53 9.54 9.54 9.54 9.54 0.7K
12:54 9.54 9.54 9.53 9.53 1.7K
12:58 9.51 9.51 9.51 9.51 2.6K
12:59 9.50 9.50 9.50 9.50 2.7K
13:00 9.50 9.50 9.50 9.50 7.6K
13:03 9.49 9.49 9.49 9.49 0.1K
13:04 9.49 9.49 9.49 9.49 0.6K
13:05 9.48 9.48 9.47 9.47 1.4K
13:06 9.47 9.47 9.47 9.47 0.3K
13:08 9.47 9.48 9.47 9.48 1.9K
13:10 9.48 9.48 9.48 9.48 0.3K
13:12 9.49 9.49 9.49 9.49 0.5K
13:15 9.48 9.48 9.48 9.48 0.6K
13:17 9.48 9.48 9.48 9.48 0.2K
13:18 9.48 9.48 9.48 9.48 0.4K
13:20 9.47 9.48 9.47 9.48 2.4K
13:21 9.49 9.49 9.49 9.49 2.1K
13:22 9.49 9.49 9.49 9.49 1.1K
13:23 9.49 9.49 9.49 9.49 0.2K
13:24 9.49 9.49 9.49 9.49 0.5K
13:26 9.49 9.49 9.48 9.48 2.6K
13:30 9.49 9.49 9.49 9.49 3.3K
13:34 9.48 9.48 9.47 9.47 4.0K
13:38 9.45 9.45 9.45 9.45 1.0K
13:43 9.45 9.45 9.45 9.45 1.0K
13:44 9.44 9.44 9.44 9.44 0.5K
13:47 9.44 9.44 9.44 9.44 0.3K
13:49 9.44 9.44 9.44 9.44 0.9K
13:51 9.44 9.44 9.44 9.44 0.3K
13:53 9.43 9.43 9.43 9.43 3.2K
13:54 9.41 9.42 9.41 9.41 0.7K
13:55 9.41 9.41 9.41 9.41 1.1K
13:57 9.41 9.41 9.41 9.41 0.5K
14:00 9.40 9.40 9.40 9.40 0.6K
14:01 9.40 9.40 9.40 9.40 0.5K
14:05 9.38 9.38 9.38 9.38 2.4K
14:06 9.36 9.36 9.36 9.36 0.8K
14:07 9.36 9.37 9.36 9.37 2.4K
14:08 9.37 9.37 9.37 9.37 2.4K
14:09 9.36 9.37 9.36 9.37 1.3K
14:12 9.36 9.36 9.36 9.36 0.5K
14:13 9.35 9.35 9.35 9.35 1.4K
14:15 9.35 9.35 9.35 9.35 0.1K
14:16 9.34 9.34 9.29 9.29 4.6K
14:17 9.31 9.31 9.31 9.31 0.3K
14:18 9.31 9.33 9.31 9.32 11.0K
14:19 9.32 9.32 9.32 9.32 2.2K
14:22 9.27 9.27 9.27 9.27 0.1K
14:23 9.27 9.27 9.27 9.27 0.3K
14:24 9.27 9.27 9.27 9.27 0.9K
14:25 9.27 9.27 9.27 9.27 0.9K
14:26 9.27 9.27 9.27 9.27 0.6K
14:27 9.27 9.27 9.27 9.27 0.1K
14:28 9.27 9.27 9.27 9.27 1.1K
14:29 9.28 9.28 9.28 9.28 3.4K
14:30 9.27 9.27 9.27 9.27 0.5K
14:31 9.28 9.28 9.28 9.28 1.2K
14:32 9.29 9.29 9.29 9.29 0.7K
14:33 9.29 9.29 9.29 9.29 1.0K
14:36 9.28 9.28 9.28 9.28 5.5K
14:37 9.28 9.28 9.28 9.28 2.5K
14:39 9.27 9.28 9.27 9.28 2.6K
14:40 9.28 9.28 9.28 9.28 6.7K
14:41 9.28 9.28 9.28 9.28 0.3K
14:42 9.29 9.32 9.29 9.32 3.5K
14:43 9.32 9.32 9.32 9.32 1.5K
14:45 9.34 9.34 9.34 9.34 0.6K
14:49 9.33 9.33 9.33 9.33 0.5K
14:53 9.33 9.33 9.33 9.33 0.4K
14:54 9.33 9.33 9.33 9.33 0.9K
14:55 9.35 9.35 9.35 9.35 0.3K
14:56 9.35 9.35 9.34 9.34 2.8K
14:59 9.33 9.34 9.33 9.34 2.0K
15:00 9.33 9.33 9.33 9.33 0.6K
15:02 9.34 9.34 9.34 9.34 0.4K
15:03 9.33 9.33 9.33 9.32 1.0K
15:04 9.33 9.33 9.33 9.33 0.3K
15:05 9.32 9.32 9.32 9.32 1.4K
15:06 9.32 9.32 9.32 9.32 0.3K
15:07 9.32 9.32 9.32 9.32 0.6K
15:08 9.32 9.32 9.32 9.32 0.5K
15:09 9.34 9.34 9.34 9.34 3.5K
15:10 9.35 9.37 9.35 9.36 1.0K
15:12 9.36 9.37 9.36 9.37 0.2K
15:13 9.35 9.35 9.35 9.35 1.9K
15:15 9.35 9.35 9.35 9.35 0.4K
15:16 9.34 9.34 9.34 9.34 3.9K
15:22 9.30 9.30 9.30 9.30 2.9K
15:24 9.29 9.29 9.29 9.29 0.5K
15:25 9.28 9.28 9.28 9.28 1.2K
15:26 9.28 9.28 9.28 9.28 0.7K
15:28 9.25 9.25 9.25 9.25 1.6K
15:29 9.25 9.25 9.25 9.25 0.6K
15:30 9.26 9.26 9.25 9.25 1.5K
15:32 9.24 9.24 9.24 9.24 0.7K
15:35 9.23 9.23 9.22 9.22 3.6K
15:36 9.21 9.21 9.21 9.21 1.1K
15:38 9.24 9.24 9.24 9.24 5.1K
15:39 9.22 9.22 9.22 9.22 1.3K
15:41 9.21 9.21 9.20 9.20 1.6K
15:42 9.21 9.22 9.21 9.22 3.4K
15:44 9.22 9.22 9.22 9.22 1.8K
15:45 9.23 9.23 9.23 9.23 0.7K
15:46 9.23 9.23 9.23 9.23 1.3K
15:47 9.23 9.23 9.18 9.18 6.2K
15:48 9.18 9.20 9.18 9.20 4.5K
15:49 9.21 9.21 9.21 9.21 1.1K
15:50 9.21 9.21 9.21 9.21 1.8K
15:51 9.19 9.21 9.19 9.21 12.5K
15:52 9.21 9.21 9.20 9.21 1.7K
15:53 9.22 9.22 9.21 9.21 0.8K
15:54 9.22 9.22 9.22 9.22 1.5K
15:55 9.22 9.23 9.22 9.23 5.6K
15:56 9.23 9.23 9.23 9.23 3.7K
15:57 9.22 9.26 9.20 9.26 18.6K
15:58 9.26 9.29 9.26 9.28 13.6K
15:59 9.28 9.30 9.24 9.25 142.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available