Penguin Solutions

PENG
🏛️ usa →
26.96
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.31 22.47 21.61 22.31 13.7K
09:32 22.31 22.31 22.31 22.31 0.0K
09:33 22.31 22.31 22.31 22.31 0.1K
09:34 22.31 22.31 22.31 22.31 0.0K
09:35 22.31 22.31 22.31 22.31 0.1K
09:36 22.31 22.31 22.31 22.31 0.0K
09:37 22.31 22.31 22.31 22.31 0.6K
09:38 22.31 22.31 22.31 22.31 0.2K
09:39 22.31 22.31 22.20 22.20 3.0K
09:40 22.21 22.22 22.21 22.22 1.1K
09:41 22.22 22.29 22.22 22.29 0.2K
09:42 22.29 22.29 22.29 22.29 0.0K
09:43 22.29 22.29 22.29 22.29 0.1K
09:44 22.29 22.29 22.20 22.20 1.4K
09:45 22.20 22.20 22.20 22.20 2.0K
09:46 22.20 22.20 22.20 22.20 0.9K
09:47 22.20 22.20 22.20 22.20 0.6K
09:48 22.20 22.20 22.20 22.20 0.0K
09:49 22.20 22.20 22.20 22.20 0.0K
09:50 22.17 22.17 22.15 22.15 1.1K
09:51 22.08 22.08 22.07 22.07 1.0K
09:52 22.07 22.07 22.03 22.03 5.4K
09:53 22.03 22.11 22.03 22.11 0.6K
09:54 22.11 22.11 22.11 22.11 0.0K
09:55 22.10 22.10 22.00 22.07 2.8K
09:56 22.07 22.07 22.07 22.07 0.1K
09:57 22.05 22.08 22.05 22.08 0.8K
09:58 22.08 22.08 22.08 22.08 0.1K
09:59 22.08 22.08 22.08 22.08 0.0K
10:00 22.08 22.08 22.08 22.08 0.1K
10:01 22.05 22.05 22.05 22.05 0.5K
10:02 22.05 22.05 22.05 22.05 0.6K
10:03 22.05 22.05 22.05 22.05 0.0K
10:04 22.05 22.05 22.04 22.04 1.1K
10:05 22.13 22.13 22.12 22.12 3.0K
10:06 22.15 22.15 22.15 22.15 0.1K
10:07 22.15 22.15 22.05 22.05 4.2K
10:08 22.05 22.05 22.01 22.01 1.9K
10:09 22.01 22.05 22.01 22.05 0.9K
10:10 22.05 22.05 22.05 22.05 0.0K
10:11 22.05 22.05 22.05 22.05 0.1K
10:12 22.05 22.05 22.05 22.05 0.2K
10:13 22.07 22.07 22.03 22.03 17.6K
10:14 22.03 22.03 22.03 22.03 0.0K
10:15 22.03 22.10 22.03 22.10 2.4K
10:16 22.10 22.10 22.10 22.10 0.6K
10:17 22.10 22.10 22.10 22.10 0.2K
10:18 22.10 22.11 22.10 22.11 1.5K
10:19 22.11 22.11 22.08 22.08 2.4K
10:20 22.08 22.08 22.08 22.08 0.0K
10:21 22.08 22.08 22.05 22.05 0.5K
10:22 22.00 22.00 22.00 22.00 0.9K
10:23 22.03 22.03 22.03 22.03 0.4K
10:24 22.03 22.03 22.03 22.03 0.0K
10:25 22.00 22.06 22.00 22.06 6.5K
10:26 22.06 22.06 22.06 22.06 0.0K
10:27 22.06 22.06 22.01 22.01 0.2K
10:28 22.01 22.01 22.00 22.00 1.7K
10:29 22.00 22.01 22.00 22.01 2.3K
10:30 22.01 22.01 22.01 22.01 0.4K
10:31 22.02 22.04 22.02 22.04 2.2K
10:32 22.04 22.04 22.04 22.04 0.0K
10:33 22.04 22.04 22.04 22.04 0.0K
10:34 22.04 22.04 22.04 22.04 0.1K
10:35 22.04 22.04 22.02 22.02 2.3K
10:36 22.02 22.02 22.02 22.02 0.2K
10:37 22.03 22.03 22.02 22.02 3.9K
10:38 22.02 22.02 21.97 21.97 2.7K
10:39 21.97 22.00 21.97 22.00 1.3K
10:40 22.02 22.02 22.02 22.02 0.3K
10:41 22.02 22.02 22.02 22.02 0.1K
10:42 22.02 22.02 22.02 22.02 0.0K
10:43 22.01 22.01 22.01 22.01 0.3K
10:44 22.01 22.01 22.01 22.01 0.2K
10:45 22.01 22.01 21.99 21.99 1.0K
10:46 21.99 21.99 21.99 21.99 0.3K
10:47 21.99 21.99 21.99 21.99 0.0K
10:48 21.99 22.03 21.99 22.03 0.1K
10:49 22.03 22.03 22.03 22.03 0.1K
10:50 22.03 22.03 22.02 22.02 5.4K
10:51 22.02 22.02 22.02 22.02 0.1K
10:52 22.02 22.02 22.02 22.02 0.0K
10:53 22.02 22.02 22.01 22.01 0.1K
10:54 22.01 22.01 22.01 22.01 0.0K
10:55 22.03 22.03 21.96 21.96 8.9K
10:56 21.96 21.96 21.96 21.96 2.6K
10:57 21.96 21.96 21.96 21.96 0.3K
10:58 21.96 21.96 21.96 21.96 0.0K
10:59 21.96 21.96 21.96 21.96 0.0K
11:00 21.96 21.96 21.96 21.96 1.3K
11:01 21.97 21.97 21.97 21.97 0.3K
11:02 21.97 21.97 21.97 21.97 0.1K
11:03 21.97 21.97 21.97 21.97 0.0K
11:04 21.97 21.97 21.97 21.97 0.0K
11:05 21.94 21.94 21.94 21.94 2.6K
11:06 21.94 21.94 21.94 21.94 0.3K
11:07 21.94 21.94 21.94 21.94 0.1K
11:08 21.94 21.96 21.94 21.96 0.2K
11:09 21.96 21.96 21.92 21.92 1.3K
11:10 21.93 21.93 21.93 21.93 1.0K
11:11 21.96 21.96 21.96 21.96 0.7K
11:12 21.96 21.96 21.96 21.96 0.0K
11:13 21.96 21.99 21.96 21.99 0.9K
11:14 21.99 21.99 21.99 21.99 0.1K
11:15 21.99 22.03 21.99 22.03 0.5K
11:16 22.03 22.03 22.03 22.03 0.0K
11:17 22.03 22.03 22.03 22.03 0.0K
11:18 22.03 22.03 22.03 22.03 0.2K
11:19 22.03 22.06 22.03 22.06 1.1K
11:20 22.06 22.06 22.06 22.06 0.1K
11:21 22.06 22.06 22.06 22.06 0.1K
11:22 22.06 22.06 22.06 22.06 0.1K
11:23 22.06 22.06 22.06 22.06 0.0K
11:24 22.03 22.03 22.03 22.03 1.0K
11:25 22.03 22.05 22.03 22.05 0.5K
11:26 22.05 22.05 22.03 22.03 0.2K
11:27 22.00 22.01 22.00 22.01 2.5K
11:28 22.01 22.01 22.01 22.01 0.0K
11:29 22.01 22.01 22.01 22.01 0.0K
11:30 22.01 22.01 22.01 22.01 0.2K
11:31 22.01 22.01 22.00 22.00 1.8K
11:32 22.00 22.00 22.00 22.00 0.0K
11:33 22.00 22.00 22.00 22.00 0.8K
11:34 22.00 22.00 22.00 22.00 0.0K
11:35 22.00 22.00 22.00 22.00 0.0K
11:36 21.99 21.99 21.99 21.99 0.7K
11:37 21.99 21.99 21.99 21.99 0.0K
11:38 21.99 21.99 21.99 21.99 0.1K
11:39 21.99 21.99 21.99 21.99 0.0K
11:40 21.99 21.99 21.99 21.99 0.1K
11:41 21.99 21.99 21.98 21.98 0.6K
11:42 21.98 22.01 21.98 22.01 0.9K
11:43 22.01 22.01 22.01 22.01 0.1K
11:44 22.01 22.01 22.01 22.01 0.2K
11:45 22.01 22.01 22.01 22.01 0.1K
11:46 22.01 22.01 21.98 21.98 0.2K
11:47 21.98 21.98 21.98 21.98 0.1K
11:48 21.98 21.98 21.98 21.98 0.1K
11:49 21.98 21.98 21.98 21.98 0.0K
11:50 21.98 21.98 21.98 21.98 0.6K
11:51 21.98 21.98 21.98 21.98 0.3K
11:52 21.98 21.98 21.98 21.98 0.0K
11:53 21.98 21.98 21.98 21.98 0.1K
11:54 21.98 21.98 21.98 21.98 0.0K
11:55 21.98 21.98 21.98 21.98 0.1K
11:56 21.98 21.98 21.97 21.97 0.2K
11:57 21.97 21.97 21.97 21.97 0.3K
11:58 21.97 21.98 21.97 21.98 0.5K
11:59 21.98 21.98 21.97 21.97 0.7K
12:00 21.97 21.98 21.97 21.98 1.8K
12:01 21.98 21.98 21.98 21.98 4.0K
12:02 21.98 21.99 21.98 21.99 0.1K
12:03 22.05 22.05 22.05 22.05 2.0K
12:04 22.05 22.05 22.05 22.05 0.0K
12:05 22.05 22.05 22.05 22.05 0.0K
12:06 22.05 22.05 22.01 22.01 0.8K
12:07 22.01 22.01 22.01 22.01 0.0K
12:08 22.01 22.03 22.01 22.03 0.2K
12:09 22.03 22.03 22.01 22.01 0.1K
12:10 22.01 22.04 22.00 22.03 8.3K
12:11 22.03 22.03 22.03 22.03 0.0K
12:12 22.03 22.03 21.99 21.99 3.5K
12:13 21.99 21.99 21.99 21.99 0.1K
12:14 21.99 21.99 21.99 21.99 0.0K
12:15 21.99 21.99 21.99 21.99 0.1K
12:16 21.99 21.99 21.99 21.99 0.5K
12:17 21.99 21.99 21.97 21.97 2.4K
12:18 21.97 21.97 21.96 21.96 1.0K
12:19 21.96 21.97 21.96 21.97 0.6K
12:20 21.97 21.97 21.96 21.96 0.8K
12:21 21.96 21.96 21.95 21.95 0.3K
12:22 21.93 21.95 21.93 21.95 0.7K
12:23 21.95 21.95 21.95 21.95 0.2K
12:24 21.95 21.95 21.95 21.95 0.0K
12:25 21.97 21.97 21.95 21.95 0.4K
12:26 21.95 21.95 21.95 21.95 0.0K
12:27 21.95 21.95 21.95 21.95 0.3K
12:28 21.95 21.95 21.95 21.95 0.3K
12:29 21.95 21.95 21.95 21.95 0.0K
12:30 21.95 21.95 21.95 21.95 0.0K
12:31 21.95 21.95 21.95 21.95 2.0K
12:32 21.94 21.94 21.94 21.94 1.8K
12:33 21.94 21.94 21.94 21.94 0.1K
12:34 21.94 21.94 21.94 21.94 0.1K
12:35 21.94 21.95 21.92 21.93 0.7K
12:36 21.93 21.93 21.93 21.93 1.5K
12:37 21.93 21.93 21.93 21.93 0.2K
12:38 21.93 21.93 21.89 21.89 1.5K
12:39 21.90 21.90 21.87 21.87 1.3K
12:40 21.87 21.87 21.75 21.75 63.4K
12:41 21.75 21.84 21.74 21.84 3.4K
12:42 21.84 21.84 21.84 21.84 0.0K
12:43 21.80 21.80 21.80 21.80 0.8K
12:44 21.78 21.78 21.78 21.78 3.6K
12:45 21.79 21.79 21.77 21.77 1.5K
12:46 21.77 21.78 21.76 21.77 1.6K
12:47 21.76 21.78 21.76 21.78 1.5K
12:48 21.77 21.77 21.76 21.76 1.0K
12:49 21.76 21.77 21.76 21.77 5.2K
12:50 21.74 21.74 21.73 21.73 1.7K
12:51 21.74 21.74 21.74 21.74 0.8K
12:52 21.74 21.74 21.72 21.72 1.3K
12:53 21.72 21.72 21.72 21.72 0.3K
12:54 21.72 21.75 21.72 21.75 0.8K
12:55 21.75 21.75 21.73 21.73 0.8K
12:56 21.73 21.75 21.73 21.73 0.3K
12:57 21.73 21.73 21.73 21.73 2.2K
12:58 21.73 21.75 21.73 21.75 0.5K
12:59 21.75 21.75 21.72 21.72 2.8K
13:00 21.72 21.72 21.72 21.72 0.0K
13:01 21.72 21.72 21.72 21.72 0.0K
13:02 21.72 21.72 21.72 21.72 1.1K
13:03 21.72 21.72 21.70 21.70 4.1K
13:04 21.70 21.70 21.70 21.70 0.1K
13:05 21.70 21.70 21.64 21.66 0.4K
13:06 21.66 21.66 21.66 21.66 0.1K
13:07 21.66 21.66 21.65 21.65 0.2K
13:08 21.65 21.66 21.65 21.66 1.7K
13:09 21.66 21.67 21.66 21.67 1.1K
13:10 21.67 21.67 21.67 21.67 0.1K
13:11 21.64 21.65 21.59 21.59 10.6K
13:12 21.59 21.59 21.58 21.58 0.7K
13:13 21.58 21.58 21.58 21.58 0.5K
13:14 21.58 21.58 21.58 21.58 0.3K
13:15 21.58 21.60 21.58 21.60 1.4K
13:16 21.64 21.67 21.64 21.67 3.8K
13:17 21.67 21.67 21.56 21.57 2.0K
13:18 21.58 21.58 21.58 21.58 0.7K
13:19 21.58 21.58 21.58 21.58 0.2K
13:20 21.60 21.60 21.60 21.60 1.3K
13:21 21.60 21.60 21.60 21.60 0.2K
13:22 21.58 21.58 21.58 21.58 0.3K
13:23 21.58 21.58 21.58 21.58 0.1K
13:24 21.58 21.60 21.58 21.60 0.2K
13:25 21.58 21.58 21.58 21.58 0.8K
13:26 21.58 21.58 21.58 21.58 0.1K
13:27 21.58 21.58 21.58 21.58 0.0K
13:28 21.60 21.60 21.60 21.60 0.1K
13:29 21.58 21.58 21.58 21.58 0.3K
13:30 21.58 21.58 21.57 21.57 2.8K
13:31 21.57 21.57 21.57 21.57 0.0K
13:32 21.57 21.57 21.56 21.56 0.2K
13:33 21.56 21.56 21.54 21.55 0.3K
13:34 21.55 21.55 21.55 21.55 0.0K
13:35 21.55 21.55 21.55 21.55 0.3K
13:36 21.55 21.56 21.55 21.56 0.4K
13:37 21.55 21.55 21.55 21.55 0.9K
13:38 21.55 21.55 21.55 21.55 0.0K
13:39 21.57 21.61 21.57 21.59 7.6K
13:40 21.56 21.56 21.55 21.55 1.6K
13:41 21.55 21.55 21.55 21.55 0.1K
13:42 21.54 21.54 21.53 21.53 1.6K
13:43 21.53 21.54 21.53 21.54 0.3K
13:44 21.53 21.53 21.51 21.51 5.8K
13:45 21.51 21.52 21.51 21.51 4.7K
13:46 21.51 21.51 21.51 21.51 0.0K
13:47 21.48 21.48 21.48 21.48 1.3K
13:48 21.48 21.48 21.48 21.48 0.0K
13:49 21.48 21.48 21.48 21.48 0.1K
13:50 21.48 21.48 21.48 21.48 0.6K
13:51 21.48 21.48 21.48 21.48 0.1K
13:52 21.48 21.48 21.47 21.47 1.0K
13:53 21.47 21.48 21.47 21.48 1.3K
13:54 21.48 21.48 21.48 21.48 1.7K
13:55 21.48 21.48 21.48 21.48 0.1K
13:56 21.48 21.48 21.48 21.48 0.1K
13:57 21.49 21.49 21.48 21.48 2.3K
13:58 21.47 21.47 21.46 21.46 3.1K
13:59 21.47 21.47 21.47 21.47 0.5K
14:00 21.47 21.47 21.44 21.44 2.1K
14:01 21.44 21.44 21.44 21.44 0.0K
14:02 21.44 21.44 21.44 21.44 0.1K
14:03 21.44 21.44 21.44 21.44 0.3K
14:04 21.44 21.44 21.44 21.44 0.0K
14:05 21.45 21.45 21.45 21.45 0.3K
14:06 21.45 21.46 21.44 21.46 0.3K
14:07 21.46 21.46 21.44 21.45 0.3K
14:08 21.45 21.45 21.45 21.45 0.2K
14:09 21.44 21.44 21.43 21.43 0.2K
14:10 21.43 21.43 21.42 21.42 1.4K
14:11 21.42 21.44 21.42 21.44 4.0K
14:12 21.46 21.46 21.46 21.46 0.5K
14:13 21.48 21.48 21.48 21.48 0.1K
14:14 21.48 21.48 21.46 21.46 0.2K
14:15 21.53 21.55 21.52 21.55 2.0K
14:16 21.54 21.54 21.52 21.52 0.2K
14:17 21.52 21.55 21.52 21.52 0.6K
14:18 21.52 21.55 21.49 21.55 1.7K
14:19 21.55 21.55 21.52 21.52 0.1K
14:20 21.52 21.52 21.52 21.52 0.2K
14:21 21.52 21.52 21.52 21.52 8.0K
14:22 21.52 21.52 21.52 21.52 0.0K
14:23 21.52 21.55 21.51 21.55 11.2K
14:24 21.57 21.57 21.56 21.57 4.3K
14:25 21.57 21.57 21.56 21.57 2.7K
14:26 21.57 21.58 21.57 21.58 4.3K
14:27 21.57 21.57 21.54 21.54 5.0K
14:28 21.55 21.55 21.55 21.55 0.9K
14:29 21.55 21.55 21.55 21.55 1.0K
14:30 21.56 21.56 21.54 21.55 4.5K
14:31 21.57 21.58 21.57 21.58 5.0K
14:32 21.58 21.59 21.57 21.59 13.4K
14:33 21.59 21.59 21.59 21.59 0.1K
14:34 21.59 21.59 21.59 21.59 0.3K
14:35 21.57 21.57 21.57 21.57 0.3K
14:36 21.57 21.57 21.53 21.55 3.3K
14:37 21.55 21.55 21.55 21.55 0.1K
14:38 21.53 21.58 21.53 21.58 9.4K
14:39 21.61 21.61 21.57 21.57 4.6K
14:40 21.56 21.56 21.56 21.56 0.8K
14:41 21.57 21.57 21.57 21.57 1.0K
14:42 21.57 21.57 21.56 21.56 1.1K
14:43 21.55 21.56 21.55 21.55 0.5K
14:44 21.55 21.55 21.55 21.55 0.9K
14:45 21.56 21.56 21.51 21.52 4.4K
14:46 21.53 21.54 21.53 21.54 1.8K
14:47 21.54 21.54 21.54 21.54 0.0K
14:48 21.54 21.54 21.52 21.52 1.3K
14:49 21.52 21.52 21.51 21.51 0.5K
14:50 21.51 21.51 21.51 21.51 0.1K
14:51 21.51 21.53 21.51 21.53 3.3K
14:52 21.52 21.52 21.52 21.52 1.5K
14:53 21.52 21.53 21.52 21.53 0.2K
14:54 21.53 21.54 21.53 21.54 1.1K
14:55 21.54 21.54 21.54 21.54 0.1K
14:56 21.54 21.55 21.52 21.55 2.5K
14:57 21.56 21.56 21.56 21.56 1.2K
14:58 21.56 21.60 21.56 21.58 2.2K
14:59 21.58 21.58 21.58 21.58 0.1K
15:00 21.58 21.60 21.58 21.60 0.3K
15:01 21.60 21.60 21.59 21.60 1.7K
15:02 21.60 21.60 21.57 21.57 3.4K
15:03 21.57 21.57 21.57 21.57 0.1K
15:04 21.57 21.57 21.57 21.57 1.7K
15:05 21.57 21.57 21.57 21.57 1.2K
15:06 21.57 21.58 21.57 21.58 2.0K
15:07 21.58 21.58 21.58 21.58 0.1K
15:08 21.62 21.62 21.62 21.62 0.3K
15:09 21.62 21.62 21.61 21.61 3.0K
15:10 21.61 21.61 21.61 21.61 2.1K
15:11 21.61 21.61 21.61 21.61 0.1K
15:12 21.61 21.61 21.59 21.59 0.1K
15:13 21.59 21.60 21.59 21.60 2.2K
15:14 21.60 21.60 21.60 21.60 0.1K
15:15 21.60 21.60 21.53 21.53 4.8K
15:16 21.54 21.54 21.54 21.54 1.5K
15:17 21.54 21.54 21.54 21.54 0.0K
15:18 21.54 21.54 21.54 21.54 0.3K
15:19 21.54 21.54 21.53 21.53 1.2K
15:20 21.52 21.54 21.52 21.54 3.3K
15:21 21.54 21.54 21.54 21.54 0.1K
15:22 21.45 21.46 21.45 21.46 9.1K
15:23 21.46 21.47 21.46 21.46 0.6K
15:24 21.46 21.47 21.46 21.47 1.7K
15:25 21.48 21.50 21.48 21.50 2.4K
15:26 21.50 21.51 21.49 21.49 3.1K
15:27 21.50 21.50 21.50 21.50 0.6K
15:28 21.50 21.50 21.50 21.50 0.4K
15:29 21.50 21.50 21.50 21.50 0.2K
15:30 21.50 21.50 21.50 21.50 0.2K
15:31 21.51 21.54 21.51 21.54 3.4K
15:32 21.56 21.56 21.56 21.56 1.1K
15:33 21.56 21.56 21.56 21.56 0.3K
15:34 21.56 21.59 21.54 21.54 7.6K
15:35 21.54 21.54 21.53 21.54 0.7K
15:36 21.54 21.54 21.53 21.54 2.4K
15:37 21.54 21.54 21.53 21.54 0.5K
15:38 21.53 21.53 21.52 21.52 2.8K
15:39 21.53 21.53 21.51 21.51 3.9K
15:40 21.51 21.51 21.51 21.51 1.6K
15:41 21.51 21.51 21.51 21.51 2.2K
15:42 21.51 21.51 21.50 21.50 1.1K
15:43 21.50 21.50 21.45 21.45 6.8K
15:44 21.45 21.45 21.45 21.45 0.6K
15:45 21.45 21.45 21.45 21.45 0.2K
15:46 21.45 21.46 21.45 21.46 2.0K
15:47 21.46 21.46 21.46 21.46 3.1K
15:48 21.46 21.49 21.46 21.49 3.3K
15:49 21.49 21.53 21.49 21.53 4.2K
15:50 21.53 21.56 21.53 21.56 2.1K
15:51 21.55 21.55 21.52 21.55 12.7K
15:52 21.53 21.53 21.53 21.53 3.7K
15:53 21.55 21.55 21.53 21.54 2.0K
15:54 21.53 21.53 21.48 21.49 6.9K
15:55 21.49 21.49 21.45 21.45 5.6K
15:56 21.44 21.46 21.41 21.41 8.0K
15:57 21.39 21.40 21.36 21.36 8.1K
15:58 21.35 21.36 21.35 21.35 11.0K
15:59 21.34 21.34 21.32 21.34 15.6K
16:00 21.35 21.36 21.35 21.35 169.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available