Penguin Solutions

PENG
🏛️ usa →
29.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.22 19.48 19.01 19.11 75.8K
09:32 19.02 19.05 19.02 19.05 1.1K
09:33 19.06 19.06 18.89 18.89 7.1K
09:34 18.89 18.96 18.89 18.91 1.5K
09:35 19.03 19.03 18.84 18.87 5.4K
09:36 18.83 18.89 18.83 18.89 1.1K
09:37 18.89 19.03 18.88 19.03 10.8K
09:38 18.98 19.09 18.98 19.09 0.7K
09:39 18.98 19.07 18.98 19.00 0.6K
09:40 19.00 19.00 19.00 19.00 0.2K
09:41 19.00 19.09 18.98 19.09 1.4K
09:42 19.09 19.09 18.99 18.99 2.1K
09:43 18.99 19.09 18.99 19.09 7.1K
09:44 19.09 19.09 19.09 19.09 0.3K
09:45 19.05 19.05 19.05 19.05 0.4K
09:46 19.04 19.07 19.04 19.07 2.0K
09:47 19.07 19.07 19.06 19.06 0.8K
09:48 19.02 19.02 19.02 19.02 0.5K
09:49 18.96 18.96 18.91 18.91 1.1K
09:50 18.91 18.91 18.91 18.91 0.1K
09:51 18.91 18.97 18.91 18.97 3.2K
09:52 18.91 18.91 18.91 18.91 0.3K
09:53 18.90 18.90 18.90 18.90 0.5K
09:54 18.87 18.92 18.87 18.92 2.8K
09:55 18.92 18.92 18.92 18.92 0.0K
09:56 18.92 18.92 18.92 18.92 0.1K
09:57 18.92 18.94 18.92 18.94 1.3K
09:58 18.90 18.90 18.90 18.90 5.4K
09:59 18.90 18.90 18.88 18.88 0.2K
10:00 18.88 18.88 18.88 18.88 0.5K
10:01 18.90 18.90 18.88 18.88 3.5K
10:02 18.88 18.90 18.86 18.90 2.2K
10:03 18.90 18.90 18.84 18.84 3.5K
10:04 18.84 18.86 18.80 18.84 5.4K
10:05 18.84 18.84 18.82 18.82 2.2K
10:06 18.86 18.94 18.86 18.94 4.7K
10:07 18.94 18.94 18.93 18.93 0.3K
10:08 18.93 18.93 18.93 18.93 0.2K
10:09 18.93 18.98 18.93 18.96 0.7K
10:10 18.96 18.96 18.96 18.96 0.0K
10:11 18.92 19.02 18.92 19.02 1.5K
10:12 19.02 19.02 18.95 18.95 0.8K
10:13 18.95 18.95 18.95 18.95 0.2K
10:14 18.95 18.95 18.95 18.95 0.1K
10:15 18.94 18.94 18.94 18.94 0.2K
10:16 18.94 18.97 18.94 18.97 0.3K
10:17 18.97 18.98 18.95 18.98 1.9K
10:18 18.97 18.97 18.97 18.97 0.4K
10:19 18.97 18.98 18.97 18.98 4.8K
10:20 18.98 19.00 18.97 19.00 1.9K
10:21 19.01 19.03 19.01 19.03 1.6K
10:22 19.03 19.05 19.03 19.05 1.6K
10:23 19.07 19.11 19.07 19.11 2.2K
10:24 19.10 19.10 19.06 19.07 1.4K
10:25 19.07 19.07 19.07 19.07 0.2K
10:26 19.09 19.09 19.08 19.09 2.1K
10:27 19.09 19.09 19.09 19.09 0.4K
10:28 19.09 19.17 19.09 19.17 1.8K
10:29 19.17 19.18 19.17 19.18 1.4K
10:30 19.18 19.18 19.17 19.17 8.9K
10:31 19.17 19.17 19.11 19.14 6.7K
10:32 19.13 19.13 19.11 19.11 1.5K
10:33 19.09 19.13 19.09 19.12 4.0K
10:34 19.12 19.16 19.09 19.16 2.7K
10:35 19.16 19.16 19.14 19.14 0.3K
10:36 19.12 19.16 19.12 19.15 4.8K
10:37 19.10 19.12 19.10 19.12 2.5K
10:38 19.19 19.19 19.16 19.17 3.7K
10:39 19.16 19.16 19.14 19.14 1.0K
10:40 19.14 19.14 19.13 19.13 2.5K
10:41 19.15 19.16 19.15 19.16 1.4K
10:42 19.16 19.16 19.15 19.15 0.6K
10:43 19.14 19.16 19.14 19.16 1.4K
10:44 19.16 19.16 19.10 19.10 1.3K
10:45 19.06 19.06 19.06 19.06 0.5K
10:46 19.06 19.06 18.96 18.98 2.8K
10:47 18.98 18.98 18.95 18.95 10.4K
10:48 18.97 18.97 18.94 18.94 1.3K
10:49 18.93 18.95 18.93 18.93 4.0K
10:50 18.93 18.93 18.90 18.91 1.5K
10:51 18.92 18.93 18.92 18.93 1.5K
10:52 18.92 18.95 18.92 18.95 1.1K
10:53 18.94 18.96 18.94 18.94 3.2K
10:54 18.95 18.95 18.91 18.91 1.6K
10:55 18.90 18.90 18.90 18.90 0.9K
10:56 18.90 18.95 18.90 18.92 4.5K
10:57 18.92 18.92 18.92 18.92 0.5K
10:58 18.92 18.92 18.88 18.88 0.6K
10:59 18.87 18.87 18.85 18.85 0.9K
11:00 18.85 18.89 18.85 18.89 1.9K
11:01 18.87 18.87 18.83 18.83 0.6K
11:02 18.83 18.83 18.80 18.80 3.7K
11:03 18.81 18.81 18.81 18.81 1.4K
11:04 18.81 18.81 18.81 18.81 0.2K
11:05 18.81 18.81 18.78 18.81 3.9K
11:06 18.81 18.81 18.80 18.81 1.3K
11:07 18.81 18.82 18.81 18.81 1.0K
11:08 18.81 18.81 18.81 18.81 0.8K
11:09 18.81 18.81 18.81 18.81 0.1K
11:10 18.83 18.83 18.81 18.83 6.4K
11:11 18.83 18.85 18.83 18.83 1.0K
11:12 18.87 18.87 18.87 18.87 1.4K
11:13 18.86 18.92 18.86 18.92 2.2K
11:14 18.92 18.97 18.92 18.95 5.2K
11:15 18.95 19.00 18.95 19.00 1.5K
11:16 18.98 19.02 18.98 19.02 0.8K
11:17 19.03 19.03 19.02 19.02 4.0K
11:18 19.02 19.07 19.02 19.07 2.0K
11:19 19.07 19.07 19.06 19.07 2.1K
11:20 19.07 19.07 19.07 19.07 2.8K
11:21 19.10 19.11 19.10 19.11 3.4K
11:22 19.10 19.10 19.10 19.10 1.0K
11:23 19.10 19.10 19.06 19.07 1.0K
11:24 19.07 19.15 19.07 19.15 2.2K
11:25 19.15 19.15 19.13 19.13 0.2K
11:26 19.14 19.16 19.09 19.09 3.2K
11:27 19.09 19.10 19.09 19.10 1.5K
11:28 19.10 19.13 19.10 19.13 2.5K
11:29 19.15 19.16 19.15 19.16 0.6K
11:30 19.16 19.16 19.16 19.16 0.3K
11:31 19.16 19.16 19.13 19.13 0.3K
11:32 19.13 19.13 19.13 19.13 0.3K
11:33 19.13 19.13 19.13 19.13 0.0K
11:34 19.13 19.14 19.13 19.14 0.4K
11:35 19.14 19.14 19.08 19.13 1.3K
11:36 19.13 19.13 19.13 19.13 0.3K
11:37 19.13 19.13 19.13 19.13 0.1K
11:38 19.14 19.14 19.14 19.14 1.1K
11:39 19.14 19.14 19.14 19.14 0.1K
11:40 19.14 19.15 19.14 19.15 0.4K
11:41 19.15 19.15 19.15 19.15 0.8K
11:42 19.15 19.15 19.14 19.14 0.6K
11:43 19.12 19.12 19.12 19.12 0.7K
11:44 19.12 19.12 19.12 19.12 0.1K
11:45 19.12 19.12 19.12 19.12 0.1K
11:46 19.12 19.12 19.12 19.12 0.4K
11:47 19.12 19.12 19.10 19.10 0.8K
11:48 19.10 19.10 19.10 19.10 0.9K
11:49 19.10 19.10 19.10 19.10 0.0K
11:50 19.10 19.10 19.10 19.10 0.2K
11:51 19.08 19.08 19.08 19.08 0.4K
11:52 19.10 19.10 19.10 19.10 0.8K
11:53 19.10 19.10 19.10 19.10 0.7K
11:54 19.10 19.10 19.10 19.10 0.2K
11:55 19.10 19.10 19.10 19.10 0.1K
11:56 19.10 19.10 19.10 19.10 0.2K
11:57 19.10 19.10 19.07 19.08 2.2K
11:58 19.08 19.08 19.04 19.04 0.8K
11:59 19.06 19.06 19.06 19.06 1.0K
12:00 19.06 19.12 19.06 19.10 5.4K
12:01 19.08 19.08 19.07 19.07 0.5K
12:02 19.07 19.07 19.07 19.07 0.6K
12:03 19.07 19.07 19.07 19.07 0.3K
12:04 19.07 19.07 19.07 19.07 0.0K
12:05 19.07 19.07 19.07 19.07 0.0K
12:06 19.07 19.07 19.07 19.07 0.1K
12:07 19.07 19.14 19.07 19.13 1.2K
12:08 19.13 19.13 19.13 19.13 0.0K
12:09 19.13 19.13 19.13 19.13 0.7K
12:10 19.13 19.13 19.13 19.13 0.0K
12:11 19.12 19.15 19.12 19.15 1.5K
12:12 19.15 19.16 19.15 19.16 1.1K
12:13 19.19 19.19 19.19 19.19 2.8K
12:14 19.19 19.23 19.19 19.23 1.4K
12:15 19.23 19.23 19.19 19.19 0.5K
12:16 19.22 19.22 19.20 19.20 6.9K
12:17 19.19 19.22 19.19 19.22 1.6K
12:18 19.22 19.22 19.18 19.18 3.7K
12:19 19.17 19.19 19.17 19.19 2.3K
12:20 19.20 19.22 19.20 19.22 6.7K
12:21 19.22 19.26 19.22 19.26 2.1K
12:22 19.26 19.26 19.26 19.26 0.2K
12:23 19.26 19.29 19.26 19.29 1.6K
12:24 19.27 19.31 19.27 19.31 0.6K
12:25 19.31 19.31 19.31 19.31 0.1K
12:26 19.31 19.31 19.29 19.30 4.0K
12:27 19.30 19.31 19.30 19.31 0.6K
12:28 19.31 19.33 19.31 19.33 0.9K
12:29 19.33 19.33 19.33 19.33 0.4K
12:30 19.33 19.35 19.33 19.35 2.1K
12:31 19.35 19.36 19.35 19.36 3.3K
12:32 19.36 19.39 19.36 19.38 1.6K
12:33 19.37 19.44 19.37 19.44 4.0K
12:34 19.46 19.46 19.40 19.41 2.6K
12:35 19.41 19.41 19.40 19.40 0.8K
12:36 19.40 19.45 19.40 19.45 4.3K
12:37 19.47 19.48 19.44 19.44 2.3K
12:38 19.44 19.44 19.38 19.38 1.1K
12:39 19.38 19.38 19.38 19.38 0.2K
12:40 19.34 19.34 19.34 19.34 0.2K
12:41 19.34 19.41 19.34 19.41 0.7K
12:42 19.38 19.38 19.38 19.38 0.4K
12:43 19.38 19.38 19.35 19.35 1.4K
12:44 19.37 19.37 19.37 19.37 0.5K
12:45 19.37 19.37 19.34 19.34 3.1K
12:46 19.34 19.36 19.34 19.36 1.0K
12:47 19.36 19.36 19.34 19.34 0.3K
12:48 19.34 19.34 19.34 19.34 0.4K
12:49 19.34 19.34 19.30 19.30 1.9K
12:50 19.30 19.30 19.30 19.30 0.1K
12:51 19.30 19.30 19.30 19.30 0.1K
12:52 19.30 19.30 19.25 19.25 1.5K
12:53 19.25 19.26 19.25 19.25 1.5K
12:54 19.25 19.27 19.25 19.27 0.7K
12:55 19.28 19.32 19.28 19.32 2.1K
12:56 19.36 19.37 19.36 19.37 2.0K
12:57 19.37 19.37 19.37 19.37 1.8K
12:58 19.38 19.42 19.38 19.40 4.2K
12:59 19.41 19.48 19.41 19.48 2.4K
13:00 19.48 19.50 19.48 19.49 2.6K
13:01 19.47 19.47 19.47 19.47 1.2K
13:02 19.47 19.47 19.47 19.47 0.3K
13:03 19.48 19.49 19.47 19.47 3.2K
13:04 19.47 19.53 19.47 19.53 2.1K
13:05 19.55 19.55 19.51 19.52 1.7K
13:06 19.52 19.52 19.48 19.48 1.5K
13:07 19.47 19.47 19.47 19.47 2.7K
13:08 19.47 19.47 19.43 19.43 1.2K
13:09 19.40 19.40 19.38 19.38 2.1K
13:10 19.38 19.43 19.38 19.43 1.1K
13:11 19.43 19.43 19.43 19.43 0.2K
13:12 19.44 19.44 19.44 19.44 3.6K
13:13 19.42 19.42 19.42 19.42 2.5K
13:14 19.44 19.46 19.44 19.46 1.2K
13:15 19.48 19.50 19.48 19.50 2.3K
13:16 19.50 19.51 19.48 19.48 1.0K
13:17 19.48 19.49 19.48 19.49 9.2K
13:18 19.49 19.49 19.47 19.47 5.1K
13:19 19.47 19.47 19.47 19.47 0.4K
13:20 19.48 19.48 19.43 19.48 7.2K
13:21 19.48 19.48 19.46 19.48 1.1K
13:22 19.48 19.54 19.48 19.54 3.8K
13:23 19.54 19.54 19.54 19.54 0.1K
13:24 19.54 19.54 19.48 19.48 1.1K
13:25 19.51 19.51 19.50 19.50 1.4K
13:26 19.50 19.52 19.50 19.52 1.4K
13:27 19.52 19.52 19.50 19.50 0.5K
13:28 19.51 19.51 19.51 19.51 0.9K
13:29 19.51 19.51 19.48 19.48 1.9K
13:30 19.44 19.44 19.44 19.44 1.3K
13:31 19.44 19.44 19.44 19.44 0.7K
13:32 19.44 19.44 19.41 19.44 6.0K
13:33 19.44 19.44 19.43 19.43 0.4K
13:34 19.43 19.46 19.43 19.46 1.3K
13:35 19.45 19.45 19.45 19.45 0.5K
13:36 19.45 19.45 19.45 19.45 0.4K
13:37 19.46 19.51 19.46 19.51 1.2K
13:38 19.51 19.51 19.50 19.50 0.5K
13:39 19.50 19.50 19.50 19.50 1.4K
13:40 19.50 19.50 19.50 19.50 0.4K
13:41 19.50 19.50 19.50 19.50 0.1K
13:42 19.50 19.50 19.50 19.50 0.1K
13:43 19.50 19.50 19.46 19.46 1.7K
13:44 19.47 19.47 19.47 19.47 0.8K
13:45 19.47 19.47 19.47 19.47 0.2K
13:46 19.47 19.51 19.47 19.51 1.5K
13:47 19.51 19.51 19.51 19.51 0.4K
13:48 19.51 19.51 19.51 19.51 0.3K
13:49 19.48 19.49 19.48 19.49 0.7K
13:50 19.49 19.49 19.49 19.49 0.1K
13:51 19.49 19.51 19.49 19.51 3.1K
13:52 19.51 19.54 19.51 19.54 1.1K
13:53 19.54 19.54 19.54 19.54 0.2K
13:54 19.54 19.54 19.54 19.54 0.2K
13:55 19.51 19.51 19.51 19.51 0.5K
13:56 19.51 19.51 19.47 19.47 0.7K
13:57 19.46 19.46 19.44 19.44 1.2K
13:58 19.44 19.44 19.44 19.44 0.5K
13:59 19.44 19.49 19.44 19.49 3.5K
14:00 19.48 19.49 19.46 19.49 1.5K
14:01 19.48 19.50 19.48 19.50 2.0K
14:02 19.50 19.50 19.50 19.50 0.5K
14:03 19.48 19.51 19.48 19.51 1.4K
14:04 19.48 19.49 19.48 19.49 1.7K
14:05 19.47 19.47 19.47 19.47 1.1K
14:06 19.47 19.47 19.47 19.47 0.1K
14:07 19.47 19.47 19.47 19.47 0.2K
14:08 19.44 19.44 19.44 19.44 0.6K
14:09 19.44 19.45 19.44 19.45 0.8K
14:10 19.48 19.48 19.48 19.48 1.1K
14:11 19.46 19.46 19.46 19.46 2.6K
14:12 19.46 19.46 19.46 19.46 0.5K
14:13 19.42 19.42 19.42 19.42 1.1K
14:14 19.44 19.44 19.41 19.41 1.4K
14:15 19.41 19.41 19.41 19.41 0.1K
14:16 19.41 19.44 19.41 19.44 0.8K
14:17 19.44 19.46 19.44 19.46 1.4K
14:18 19.46 19.46 19.45 19.45 1.7K
14:19 19.45 19.45 19.45 19.45 0.2K
14:20 19.45 19.45 19.45 19.45 0.1K
14:21 19.45 19.47 19.45 19.47 0.8K
14:22 19.47 19.47 19.46 19.46 0.3K
14:23 19.46 19.48 19.46 19.48 0.9K
14:24 19.48 19.48 19.48 19.48 0.2K
14:25 19.50 19.50 19.50 19.50 1.1K
14:26 19.49 19.53 19.49 19.53 1.6K
14:27 19.53 19.53 19.51 19.51 0.5K
14:28 19.51 19.51 19.51 19.51 2.5K
14:29 19.51 19.52 19.47 19.47 3.3K
14:30 19.47 19.47 19.45 19.45 0.8K
14:31 19.45 19.47 19.45 19.47 0.8K
14:32 19.47 19.49 19.47 19.49 4.7K
14:33 19.49 19.51 19.49 19.51 0.3K
14:34 19.51 19.51 19.49 19.49 1.3K
14:35 19.49 19.49 19.49 19.49 0.3K
14:36 19.49 19.49 19.45 19.45 0.9K
14:37 19.45 19.45 19.45 19.45 0.1K
14:38 19.45 19.47 19.45 19.47 0.3K
14:39 19.47 19.49 19.47 19.49 1.1K
14:40 19.47 19.47 19.47 19.47 0.8K
14:41 19.47 19.47 19.45 19.45 1.7K
14:42 19.43 19.43 19.43 19.43 0.2K
14:43 19.43 19.43 19.43 19.43 0.4K
14:44 19.43 19.43 19.36 19.36 0.8K
14:45 19.36 19.38 19.35 19.38 2.2K
14:46 19.38 19.40 19.38 19.40 0.8K
14:47 19.40 19.41 19.40 19.41 5.1K
14:48 19.40 19.44 19.40 19.44 1.5K
14:49 19.44 19.44 19.44 19.44 0.1K
14:50 19.44 19.46 19.44 19.46 1.2K
14:51 19.46 19.46 19.46 19.46 0.2K
14:52 19.46 19.46 19.46 19.46 0.3K
14:53 19.46 19.50 19.46 19.50 1.6K
14:54 19.50 19.50 19.50 19.50 0.4K
14:55 19.46 19.46 19.46 19.46 1.4K
14:56 19.46 19.46 19.46 19.46 0.4K
14:57 19.46 19.47 19.46 19.47 0.9K
14:58 19.47 19.47 19.46 19.46 0.9K
14:59 19.46 19.46 19.46 19.46 0.5K
15:00 19.46 19.47 19.46 19.46 2.4K
15:01 19.47 19.48 19.47 19.48 0.9K
15:02 19.46 19.49 19.46 19.49 1.2K
15:03 19.49 19.50 19.49 19.50 2.0K
15:04 19.50 19.51 19.49 19.49 2.4K
15:05 19.49 19.49 19.49 19.49 1.1K
15:06 19.50 19.50 19.47 19.47 1.6K
15:07 19.47 19.47 19.46 19.46 1.4K
15:08 19.46 19.46 19.46 19.46 0.2K
15:09 19.46 19.46 19.46 19.46 0.3K
15:10 19.46 19.47 19.46 19.47 0.9K
15:11 19.47 19.48 19.47 19.48 0.6K
15:12 19.49 19.49 19.47 19.47 2.3K
15:13 19.45 19.45 19.45 19.45 0.5K
15:14 19.45 19.47 19.45 19.47 1.7K
15:15 19.47 19.48 19.43 19.43 3.3K
15:16 19.41 19.41 19.40 19.40 1.0K
15:17 19.40 19.40 19.40 19.40 0.2K
15:18 19.43 19.43 19.43 19.43 1.6K
15:19 19.43 19.48 19.43 19.48 4.3K
15:20 19.48 19.48 19.48 19.48 0.6K
15:21 19.47 19.52 19.47 19.49 14.2K
15:22 19.50 19.50 19.46 19.46 1.4K
15:23 19.46 19.47 19.46 19.47 1.6K
15:24 19.47 19.47 19.47 19.47 0.4K
15:25 19.47 19.47 19.45 19.45 5.8K
15:26 19.48 19.48 19.37 19.37 3.9K
15:27 19.37 19.39 19.37 19.39 3.0K
15:28 19.42 19.42 19.42 19.42 1.9K
15:29 19.42 19.45 19.42 19.42 2.5K
15:30 19.42 19.42 19.42 19.42 2.0K
15:31 19.45 19.45 19.45 19.45 1.5K
15:32 19.45 19.45 19.44 19.44 3.0K
15:33 19.44 19.44 19.44 19.44 0.6K
15:34 19.44 19.44 19.44 19.44 0.8K
15:35 19.42 19.42 19.42 19.42 0.7K
15:36 19.42 19.43 19.40 19.40 9.9K
15:37 19.40 19.40 19.38 19.38 10.8K
15:38 19.32 19.32 19.30 19.30 3.6K
15:39 19.28 19.28 19.28 19.28 0.5K
15:40 19.28 19.29 19.26 19.26 8.5K
15:41 19.24 19.24 19.24 19.24 1.6K
15:42 19.24 19.26 19.22 19.22 3.7K
15:43 19.22 19.22 19.21 19.21 4.2K
15:44 19.21 19.22 19.21 19.22 2.7K
15:45 19.22 19.22 19.20 19.21 2.2K
15:46 19.21 19.23 19.21 19.23 5.2K
15:47 19.23 19.23 19.23 19.23 0.6K
15:48 19.23 19.23 19.20 19.21 3.9K
15:49 19.23 19.23 19.22 19.22 2.0K
15:50 19.22 19.22 19.19 19.19 0.7K
15:51 19.19 19.21 19.16 19.18 7.9K
15:52 19.17 19.18 19.17 19.17 2.3K
15:53 19.23 19.23 19.20 19.22 8.7K
15:54 19.22 19.25 19.21 19.25 8.4K
15:55 19.25 19.26 19.25 19.26 6.2K
15:56 19.26 19.26 19.21 19.21 3.9K
15:57 19.18 19.19 19.16 19.17 8.0K
15:58 19.16 19.16 19.14 19.14 8.6K
15:59 19.15 19.17 19.15 19.17 10.6K
16:00 19.18 19.50 19.16 19.18 163.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available