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 19.47 19.98 19.33 19.33 26.3K
09:32 19.33 19.39 19.33 19.39 0.8K
09:33 19.39 19.44 19.39 19.44 1.2K
09:34 19.44 19.44 19.40 19.44 6.0K
09:35 19.44 19.44 19.44 19.44 0.2K
09:36 19.44 19.44 19.39 19.39 0.4K
09:37 19.39 19.39 19.39 19.39 0.1K
09:38 19.39 19.39 19.35 19.35 0.2K
09:39 19.35 19.35 19.35 19.35 0.3K
09:40 19.35 19.35 19.35 19.35 0.1K
09:41 19.35 19.35 19.33 19.33 1.4K
09:42 19.33 19.41 19.33 19.41 3.1K
09:43 19.41 19.41 19.41 19.41 0.3K
09:44 19.41 19.41 19.41 19.41 0.0K
09:45 19.41 19.41 19.39 19.39 0.2K
09:46 19.48 19.48 19.45 19.46 1.6K
09:47 19.46 19.49 19.46 19.49 0.9K
09:48 19.49 19.52 19.49 19.51 4.2K
09:49 19.51 19.58 19.49 19.58 0.4K
09:50 19.58 19.58 19.58 19.58 0.1K
09:51 19.55 19.55 19.55 19.55 0.1K
09:52 19.55 19.55 19.55 19.55 0.1K
09:53 19.55 19.57 19.55 19.57 0.2K
09:54 19.57 19.58 19.57 19.58 0.3K
09:55 19.58 19.58 19.58 19.58 0.2K
09:56 19.58 19.58 19.58 19.58 0.3K
09:57 19.53 19.53 19.50 19.50 2.5K
09:58 19.47 19.47 19.45 19.45 1.3K
09:59 19.45 19.45 19.45 19.45 0.0K
10:00 19.49 19.49 19.48 19.48 2.0K
10:01 19.47 19.47 19.47 19.47 1.1K
10:02 19.47 19.47 19.47 19.47 0.4K
10:03 19.47 19.47 19.43 19.45 0.6K
10:04 19.45 19.58 19.45 19.58 1.2K
10:05 19.58 19.58 19.58 19.58 0.2K
10:06 19.58 19.58 19.50 19.50 0.5K
10:07 19.50 19.57 19.50 19.57 0.6K
10:08 19.57 19.57 19.57 19.57 0.0K
10:09 19.54 19.59 19.54 19.59 1.3K
10:10 19.59 19.59 19.59 19.59 0.3K
10:11 19.59 19.59 19.59 19.59 0.1K
10:12 19.59 19.60 19.59 19.60 0.4K
10:13 19.53 19.53 19.53 19.53 0.7K
10:14 19.53 19.53 19.53 19.53 0.2K
10:15 19.54 19.57 19.54 19.57 1.2K
10:16 19.57 19.60 19.57 19.60 0.5K
10:17 19.60 19.60 19.60 19.60 0.1K
10:18 19.60 19.64 19.60 19.64 0.3K
10:19 19.64 19.64 19.64 19.64 0.0K
10:20 19.64 19.64 19.63 19.63 2.4K
10:21 19.65 19.65 19.64 19.64 0.4K
10:22 19.65 19.65 19.63 19.63 1.4K
10:23 19.63 19.67 19.63 19.67 1.3K
10:24 19.67 19.70 19.67 19.68 0.2K
10:25 19.70 19.73 19.66 19.73 1.7K
10:26 19.72 19.72 19.67 19.67 1.4K
10:27 19.67 19.68 19.64 19.64 1.2K
10:28 19.64 19.67 19.64 19.67 1.1K
10:29 19.67 19.67 19.67 19.67 0.1K
10:30 19.69 19.69 19.66 19.66 0.8K
10:31 19.66 19.66 19.63 19.63 1.3K
10:32 19.63 19.63 19.59 19.60 1.2K
10:33 19.63 19.63 19.63 19.63 1.4K
10:34 19.63 19.63 19.63 19.63 0.0K
10:35 19.63 19.63 19.63 19.63 0.1K
10:36 19.63 19.63 19.63 19.63 0.2K
10:37 19.63 19.63 19.63 19.63 0.2K
10:38 19.63 19.63 19.63 19.63 0.3K
10:39 19.63 19.63 19.63 19.63 0.1K
10:40 19.63 19.63 19.63 19.63 2.2K
10:41 19.63 19.63 19.63 19.63 0.1K
10:42 19.63 19.69 19.63 19.69 1.8K
10:43 19.69 19.72 19.69 19.72 1.0K
10:44 19.72 19.80 19.72 19.80 2.1K
10:45 19.80 19.80 19.80 19.80 0.2K
10:46 19.81 19.81 19.81 19.81 0.5K
10:47 19.81 19.82 19.81 19.82 0.3K
10:48 19.82 19.82 19.81 19.81 2.0K
10:49 19.83 19.83 19.80 19.80 5.9K
10:50 19.80 19.80 19.79 19.79 0.8K
10:51 19.79 19.79 19.79 19.79 0.5K
10:52 19.79 19.79 19.77 19.77 0.4K
10:53 19.79 19.79 19.75 19.75 0.9K
10:54 19.75 19.77 19.75 19.77 1.0K
10:55 19.77 19.85 19.77 19.85 1.6K
10:56 19.85 19.85 19.83 19.83 0.2K
10:57 19.83 19.83 19.83 19.83 0.2K
10:58 19.83 19.83 19.83 19.83 0.1K
10:59 19.83 19.83 19.81 19.82 1.0K
11:00 19.80 19.80 19.79 19.79 1.5K
11:01 19.79 19.79 19.79 19.79 0.2K
11:02 19.77 19.77 19.75 19.75 1.4K
11:03 19.75 19.75 19.75 19.75 0.9K
11:04 19.75 19.75 19.75 19.75 0.5K
11:05 19.75 19.75 19.75 19.75 0.1K
11:06 19.75 19.75 19.75 19.75 0.1K
11:07 19.75 19.76 19.75 19.75 3.1K
11:08 19.75 19.75 19.75 19.75 0.0K
11:09 19.75 19.75 19.74 19.74 1.3K
11:10 19.75 19.75 19.75 19.75 1.1K
11:11 19.74 19.77 19.74 19.77 3.9K
11:12 19.77 19.77 19.76 19.76 0.8K
11:13 19.76 19.76 19.76 19.76 0.0K
11:14 19.76 19.82 19.76 19.82 1.9K
11:15 19.82 19.82 19.78 19.80 2.2K
11:16 19.80 19.81 19.80 19.81 0.3K
11:17 19.81 19.81 19.81 19.81 0.4K
11:18 19.81 19.81 19.77 19.78 1.0K
11:19 19.78 19.78 19.78 19.78 1.3K
11:20 19.81 19.81 19.81 19.81 0.9K
11:21 19.81 19.81 19.81 19.81 0.0K
11:22 19.81 19.83 19.81 19.83 1.3K
11:23 19.83 19.83 19.83 19.83 0.7K
11:24 19.83 19.85 19.83 19.85 0.3K
11:25 19.85 19.85 19.85 19.85 0.0K
11:26 19.85 19.85 19.78 19.78 1.3K
11:27 19.80 19.80 19.80 19.80 0.6K
11:28 19.80 19.80 19.80 19.80 0.0K
11:29 19.80 19.82 19.80 19.82 0.6K
11:30 19.82 19.82 19.80 19.80 1.2K
11:31 19.80 19.88 19.79 19.88 13.7K
11:32 19.88 19.88 19.84 19.84 1.9K
11:33 19.84 19.84 19.84 19.84 1.4K
11:34 19.84 19.84 19.81 19.81 1.7K
11:35 19.79 19.79 19.79 19.79 1.2K
11:36 19.79 19.79 19.79 19.79 0.4K
11:37 19.79 19.79 19.76 19.76 1.0K
11:38 19.76 19.78 19.76 19.78 0.5K
11:39 19.78 19.79 19.78 19.79 0.9K
11:40 19.79 19.79 19.79 19.79 0.6K
11:41 19.79 19.81 19.79 19.81 0.6K
11:42 19.81 19.81 19.80 19.81 1.8K
11:43 19.81 19.81 19.81 19.81 0.3K
11:44 19.81 19.81 19.81 19.81 0.7K
11:45 19.81 19.81 19.81 19.81 0.9K
11:46 19.81 19.81 19.79 19.79 0.4K
11:47 19.80 19.80 19.80 19.80 0.2K
11:48 19.80 19.80 19.80 19.80 0.2K
11:49 19.80 19.80 19.80 19.80 0.4K
11:50 19.80 19.83 19.80 19.83 0.5K
11:51 19.83 19.83 19.80 19.80 1.8K
11:52 19.80 19.83 19.80 19.83 2.0K
11:53 19.83 19.83 19.83 19.83 0.8K
11:54 19.83 19.83 19.83 19.83 0.2K
11:55 19.83 19.83 19.83 19.83 0.0K
11:56 19.84 19.84 19.84 19.84 0.3K
11:57 19.80 19.83 19.80 19.81 1.5K
11:58 19.80 19.80 19.80 19.80 0.7K
11:59 19.80 19.80 19.80 19.80 0.7K
12:00 19.79 19.79 19.79 19.79 0.2K
12:01 19.79 19.80 19.79 19.80 0.6K
12:02 19.80 19.80 19.80 19.80 0.0K
12:03 19.80 19.82 19.80 19.82 1.7K
12:04 19.82 19.82 19.82 19.82 0.2K
12:05 19.82 19.82 19.82 19.82 1.2K
12:06 19.82 19.82 19.80 19.80 0.8K
12:07 19.79 19.79 19.78 19.78 0.8K
12:08 19.78 19.81 19.78 19.81 0.6K
12:09 19.81 19.81 19.81 19.81 0.1K
12:10 19.81 19.81 19.81 19.81 0.0K
12:11 19.81 19.81 19.76 19.76 0.9K
12:12 19.76 19.76 19.76 19.76 0.1K
12:13 19.78 19.78 19.75 19.75 1.4K
12:14 19.75 19.80 19.75 19.80 2.5K
12:15 19.80 19.87 19.79 19.87 1.6K
12:16 19.87 19.87 19.87 19.87 0.2K
12:17 19.87 19.87 19.87 19.87 0.1K
12:18 19.87 19.87 19.87 19.87 0.5K
12:19 19.88 19.90 19.88 19.89 4.4K
12:20 19.89 19.89 19.89 19.89 0.2K
12:21 19.89 19.89 19.89 19.89 0.1K
12:22 19.89 19.89 19.86 19.86 0.9K
12:23 19.86 19.86 19.84 19.84 1.5K
12:24 19.84 19.84 19.84 19.84 0.1K
12:25 19.84 19.85 19.84 19.85 0.3K
12:26 19.85 19.85 19.81 19.81 2.0K
12:27 19.81 19.84 19.81 19.84 3.1K
12:28 19.84 19.84 19.80 19.80 0.8K
12:29 19.80 19.80 19.75 19.75 1.0K
12:30 19.75 19.75 19.75 19.75 0.2K
12:31 19.75 19.75 19.75 19.75 0.4K
12:32 19.75 19.78 19.72 19.78 2.1K
12:33 19.78 19.78 19.76 19.76 0.5K
12:34 19.76 19.76 19.76 19.76 0.3K
12:35 19.73 19.73 19.73 19.73 0.3K
12:36 19.74 19.74 19.71 19.73 0.7K
12:37 19.73 19.73 19.73 19.73 0.2K
12:38 19.73 19.73 19.73 19.73 0.3K
12:39 19.73 19.73 19.73 19.73 0.2K
12:40 19.73 19.75 19.73 19.75 0.2K
12:41 19.75 19.75 19.75 19.75 0.9K
12:42 19.73 19.73 19.73 19.73 1.3K
12:43 19.73 19.73 19.73 19.73 0.3K
12:44 19.73 19.73 19.71 19.71 1.8K
12:45 19.69 19.69 19.68 19.68 0.5K
12:46 19.68 19.68 19.68 19.68 0.1K
12:47 19.68 19.68 19.68 19.68 0.1K
12:48 19.68 19.68 19.68 19.68 0.7K
12:49 19.68 19.68 19.68 19.68 0.1K
12:50 19.68 19.68 19.66 19.66 0.3K
12:51 19.66 19.66 19.65 19.65 0.2K
12:52 19.65 19.67 19.65 19.67 1.3K
12:53 19.67 19.72 19.67 19.72 2.0K
12:54 19.72 19.72 19.72 19.72 0.2K
12:55 19.72 19.73 19.72 19.73 0.8K
12:56 19.73 19.75 19.69 19.69 1.7K
12:57 19.68 19.68 19.68 19.68 0.5K
12:58 19.68 19.68 19.68 19.68 0.2K
12:59 19.68 19.68 19.65 19.65 1.0K
13:00 19.65 19.69 19.65 19.69 1.1K
13:01 19.69 19.69 19.69 19.69 0.2K
13:02 19.69 19.69 19.69 19.69 0.0K
13:03 19.69 19.69 19.68 19.68 0.2K
13:04 19.68 19.70 19.68 19.70 0.7K
13:05 19.70 19.70 19.70 19.70 0.1K
13:06 19.71 19.71 19.71 19.71 0.5K
13:07 19.70 19.74 19.70 19.74 1.7K
13:08 19.74 19.75 19.74 19.75 0.5K
13:09 19.76 19.76 19.75 19.75 0.7K
13:10 19.75 19.75 19.75 19.75 0.1K
13:11 19.77 19.77 19.76 19.76 1.4K
13:12 19.76 19.76 19.76 19.76 0.3K
13:13 19.76 19.76 19.76 19.76 0.1K
13:14 19.76 19.76 19.76 19.76 0.2K
13:15 19.76 19.76 19.74 19.74 0.3K
13:16 19.74 19.74 19.74 19.74 0.3K
13:17 19.76 19.76 19.73 19.73 1.3K
13:18 19.72 19.72 19.72 19.72 0.3K
13:19 19.72 19.72 19.71 19.71 0.6K
13:20 19.71 19.71 19.71 19.71 0.3K
13:21 19.71 19.71 19.71 19.71 0.1K
13:22 19.67 19.67 19.66 19.66 3.1K
13:23 19.64 19.64 19.64 19.64 0.6K
13:24 19.64 19.66 19.64 19.66 0.4K
13:25 19.66 19.66 19.66 19.66 0.3K
13:26 19.66 19.66 19.63 19.63 0.2K
13:27 19.63 19.64 19.63 19.64 0.6K
13:28 19.64 19.64 19.61 19.61 1.4K
13:29 19.61 19.61 19.61 19.61 0.5K
13:30 19.61 19.61 19.58 19.58 0.2K
13:31 19.58 19.62 19.58 19.62 1.4K
13:32 19.62 19.64 19.62 19.64 1.4K
13:33 19.64 19.64 19.64 19.64 0.2K
13:34 19.64 19.66 19.64 19.66 0.8K
13:35 19.66 19.66 19.64 19.64 0.2K
13:36 19.64 19.64 19.64 19.64 0.5K
13:37 19.64 19.64 19.64 19.64 0.4K
13:38 19.64 19.64 19.62 19.62 0.2K
13:39 19.62 19.65 19.62 19.65 0.3K
13:40 19.65 19.65 19.65 19.65 0.0K
13:41 19.65 19.65 19.65 19.65 0.1K
13:42 19.65 19.65 19.65 19.65 0.9K
13:43 19.65 19.65 19.62 19.62 1.0K
13:44 19.62 19.62 19.62 19.62 3.7K
13:45 19.62 19.62 19.62 19.62 0.7K
13:46 19.62 19.62 19.62 19.62 0.1K
13:47 19.62 19.65 19.62 19.65 1.0K
13:48 19.65 19.65 19.65 19.65 0.3K
13:49 19.65 19.65 19.64 19.64 0.5K
13:50 19.64 19.64 19.64 19.64 0.3K
13:51 19.64 19.64 19.64 19.64 0.1K
13:52 19.64 19.64 19.64 19.64 0.0K
13:53 19.64 19.64 19.64 19.64 0.3K
13:54 19.64 19.64 19.64 19.64 0.6K
13:55 19.64 19.64 19.64 19.64 0.2K
13:56 19.64 19.64 19.61 19.61 1.2K
13:57 19.61 19.61 19.61 19.61 0.6K
13:58 19.56 19.56 19.56 19.56 0.2K
13:59 19.56 19.57 19.55 19.55 0.9K
14:00 19.55 19.55 19.55 19.55 0.8K
14:01 19.55 19.57 19.55 19.57 1.5K
14:02 19.57 19.58 19.57 19.58 0.5K
14:03 19.58 19.58 19.58 19.58 0.0K
14:04 19.58 19.59 19.58 19.59 0.6K
14:05 19.61 19.61 19.61 19.61 0.9K
14:06 19.61 19.61 19.61 19.61 0.3K
14:07 19.61 19.61 19.60 19.60 1.0K
14:08 19.60 19.62 19.60 19.62 1.3K
14:09 19.62 19.62 19.62 19.62 0.0K
14:10 19.61 19.61 19.61 19.61 0.3K
14:11 19.61 19.61 19.61 19.61 0.7K
14:12 19.61 19.61 19.61 19.61 0.1K
14:13 19.61 19.61 19.61 19.61 0.0K
14:14 19.61 19.61 19.61 19.61 0.2K
14:15 19.61 19.64 19.61 19.64 0.8K
14:16 19.64 19.64 19.63 19.63 1.5K
14:17 19.63 19.63 19.61 19.61 0.7K
14:18 19.61 19.62 19.61 19.62 0.6K
14:19 19.62 19.63 19.62 19.63 0.8K
14:20 19.63 19.63 19.63 19.63 0.1K
14:21 19.63 19.63 19.61 19.61 1.4K
14:22 19.61 19.61 19.59 19.59 1.5K
14:23 19.59 19.59 19.59 19.59 0.6K
14:24 19.59 19.59 19.59 19.59 0.0K
14:25 19.59 19.59 19.57 19.57 0.2K
14:26 19.59 19.59 19.59 19.59 0.7K
14:27 19.59 19.59 19.57 19.57 0.5K
14:28 19.57 19.57 19.57 19.57 0.1K
14:29 19.57 19.57 19.54 19.54 0.9K
14:30 19.54 19.54 19.54 19.54 0.3K
14:31 19.54 19.54 19.54 19.54 0.2K
14:32 19.54 19.54 19.53 19.54 0.4K
14:33 19.54 19.56 19.53 19.56 1.3K
14:34 19.56 19.57 19.56 19.57 0.3K
14:35 19.57 19.57 19.55 19.55 1.1K
14:36 19.55 19.55 19.55 19.55 0.4K
14:37 19.54 19.57 19.54 19.57 1.2K
14:38 19.60 19.60 19.60 19.60 0.5K
14:39 19.60 19.60 19.60 19.60 0.4K
14:40 19.60 19.60 19.59 19.59 0.1K
14:41 19.59 19.59 19.59 19.59 0.2K
14:42 19.59 19.59 19.59 19.59 0.7K
14:43 19.59 19.59 19.59 19.59 1.2K
14:44 19.57 19.57 19.56 19.56 1.6K
14:45 19.57 19.57 19.56 19.56 0.6K
14:46 19.56 19.56 19.56 19.56 0.1K
14:47 19.56 19.56 19.56 19.56 0.4K
14:48 19.53 19.55 19.53 19.55 4.5K
14:49 19.55 19.56 19.55 19.56 0.3K
14:50 19.56 19.57 19.56 19.57 0.7K
14:51 19.57 19.57 19.57 19.57 0.1K
14:52 19.57 19.57 19.56 19.56 0.4K
14:53 19.59 19.60 19.59 19.60 0.5K
14:54 19.60 19.61 19.60 19.61 0.3K
14:55 19.61 19.61 19.61 19.61 0.9K
14:56 19.61 19.61 19.61 19.61 0.3K
14:57 19.61 19.61 19.60 19.60 0.6K
14:58 19.60 19.60 19.56 19.56 1.2K
14:59 19.56 19.56 19.56 19.56 1.0K
15:00 19.56 19.56 19.56 19.56 0.4K
15:01 19.56 19.58 19.55 19.58 2.8K
15:02 19.58 19.58 19.58 19.58 0.3K
15:03 19.58 19.58 19.55 19.55 1.0K
15:04 19.55 19.55 19.55 19.55 0.2K
15:05 19.56 19.56 19.56 19.56 0.3K
15:06 19.56 19.58 19.56 19.58 0.9K
15:07 19.58 19.58 19.58 19.58 0.1K
15:08 19.58 19.58 19.58 19.58 0.2K
15:09 19.58 19.58 19.58 19.58 0.3K
15:10 19.58 19.58 19.58 19.58 0.2K
15:11 19.57 19.57 19.57 19.57 0.3K
15:12 19.57 19.58 19.57 19.58 0.7K
15:13 19.58 19.58 19.58 19.58 1.1K
15:14 19.58 19.58 19.58 19.58 0.2K
15:15 19.58 19.58 19.58 19.58 0.3K
15:16 19.58 19.58 19.58 19.58 0.3K
15:17 19.58 19.58 19.58 19.58 0.3K
15:18 19.58 19.58 19.58 19.58 0.7K
15:19 19.57 19.58 19.57 19.57 2.2K
15:20 19.57 19.57 19.57 19.57 0.1K
15:21 19.57 19.57 19.57 19.57 0.3K
15:22 19.57 19.57 19.57 19.57 0.7K
15:23 19.57 19.57 19.57 19.57 0.2K
15:24 19.57 19.60 19.57 19.59 2.5K
15:25 19.59 19.59 19.59 19.59 0.2K
15:26 19.57 19.57 19.56 19.56 3.0K
15:27 19.56 19.60 19.56 19.60 2.4K
15:28 19.60 19.60 19.60 19.60 0.0K
15:29 19.60 19.60 19.60 19.60 0.3K
15:30 19.60 19.60 19.60 19.60 0.1K
15:31 19.60 19.63 19.60 19.63 4.3K
15:32 19.63 19.66 19.63 19.66 0.9K
15:33 19.66 19.67 19.64 19.64 3.0K
15:34 19.64 19.67 19.64 19.67 0.9K
15:35 19.67 19.67 19.64 19.64 2.5K
15:36 19.64 19.65 19.63 19.65 2.2K
15:37 19.65 19.65 19.65 19.65 0.3K
15:38 19.65 19.65 19.65 19.65 0.5K
15:39 19.67 19.68 19.67 19.68 2.9K
15:40 19.68 19.69 19.68 19.69 0.6K
15:41 19.69 19.71 19.69 19.71 1.3K
15:42 19.71 19.72 19.71 19.72 0.9K
15:43 19.72 19.72 19.72 19.72 0.8K
15:44 19.72 19.74 19.72 19.74 6.2K
15:45 19.74 19.74 19.73 19.74 1.7K
15:46 19.75 19.75 19.75 19.75 1.0K
15:47 19.75 19.76 19.75 19.76 2.3K
15:48 19.76 19.80 19.76 19.80 2.0K
15:49 19.80 19.82 19.80 19.82 5.0K
15:50 19.81 19.81 19.81 19.81 1.8K
15:51 19.81 19.81 19.80 19.80 1.7K
15:52 19.80 19.80 19.79 19.79 3.1K
15:53 19.79 19.79 19.77 19.77 2.2K
15:54 19.77 19.77 19.76 19.76 2.8K
15:55 19.76 19.77 19.76 19.76 5.9K
15:56 19.76 19.77 19.76 19.77 2.0K
15:57 19.74 19.74 19.73 19.73 10.5K
15:58 19.72 19.72 19.71 19.72 6.0K
15:59 19.74 19.74 19.74 19.74 4.5K
16:00 19.74 19.99 19.74 19.75 168.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available