Penguin Solutions

PENG
🏛️ usa →
27.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.16 19.17 18.50 19.16 10.1K
09:32 19.04 19.18 19.04 19.18 2.8K
09:33 19.18 19.18 19.18 19.18 0.5K
09:34 19.39 19.39 19.39 19.39 0.2K
09:35 19.39 19.39 19.32 19.36 1.8K
09:36 19.41 19.41 19.39 19.39 0.2K
09:37 19.40 19.40 19.40 19.40 0.9K
09:38 19.38 19.38 19.38 19.38 1.1K
09:39 19.37 19.37 19.36 19.36 0.9K
09:40 19.35 19.35 19.30 19.30 5.0K
09:41 19.30 19.30 19.25 19.25 1.0K
09:42 19.32 19.32 19.32 19.32 0.4K
09:43 19.26 19.26 19.26 19.26 1.4K
09:44 19.25 19.25 19.25 19.25 1.5K
09:45 19.26 19.26 19.23 19.23 0.4K
09:46 19.25 19.25 19.18 19.18 4.9K
09:47 19.16 19.16 19.16 19.16 0.4K
09:48 19.12 19.12 19.12 19.12 0.6K
09:49 19.12 19.13 19.12 19.13 0.5K
09:50 19.13 19.13 19.13 19.13 0.6K
09:51 19.13 19.13 19.13 19.13 0.7K
09:52 19.13 19.16 19.13 19.16 1.3K
09:53 19.17 19.17 19.13 19.17 7.4K
09:54 19.17 19.17 19.17 19.17 0.0K
09:55 19.17 19.21 19.17 19.21 3.2K
09:56 19.21 19.21 19.21 19.21 0.1K
09:57 19.17 19.21 19.17 19.21 2.0K
09:58 19.21 19.23 19.21 19.23 0.2K
09:59 19.23 19.24 19.23 19.24 2.8K
10:00 19.28 19.28 19.28 19.28 0.5K
10:01 19.28 19.28 19.28 19.28 0.1K
10:02 19.28 19.28 19.28 19.28 0.3K
10:03 19.28 19.28 19.28 19.28 0.2K
10:04 19.28 19.28 19.28 19.28 0.1K
10:05 19.28 19.32 19.28 19.32 0.3K
10:06 19.25 19.32 19.25 19.32 1.1K
10:07 19.32 19.32 19.32 19.32 0.8K
10:08 19.27 19.33 19.27 19.33 0.9K
10:09 19.33 19.33 19.33 19.33 0.0K
10:10 19.33 19.34 19.33 19.34 0.5K
10:11 19.34 19.34 19.34 19.34 1.2K
10:12 19.34 19.34 19.34 19.34 0.0K
10:13 19.35 19.35 19.35 19.35 1.1K
10:14 19.35 19.35 19.35 19.35 0.1K
10:15 19.30 19.35 19.30 19.35 0.4K
10:16 19.35 19.35 19.35 19.35 0.3K
10:17 19.35 19.35 19.32 19.32 0.4K
10:18 19.32 19.36 19.32 19.36 0.6K
10:19 19.36 19.36 19.36 19.36 0.1K
10:20 19.33 19.33 19.31 19.31 2.7K
10:21 19.31 19.31 19.31 19.31 0.1K
10:22 19.31 19.32 19.31 19.32 0.2K
10:23 19.32 19.32 19.28 19.28 2.1K
10:24 19.28 19.28 19.27 19.27 1.0K
10:25 19.23 19.23 19.23 19.23 0.2K
10:26 19.23 19.27 19.23 19.27 0.4K
10:27 19.27 19.27 19.27 19.27 0.2K
10:28 19.27 19.28 19.27 19.28 1.6K
10:29 19.28 19.28 19.28 19.28 0.3K
10:30 19.21 19.21 19.21 19.21 3.8K
10:31 19.21 19.22 19.21 19.22 0.4K
10:32 19.22 19.24 19.22 19.24 0.2K
10:33 19.24 19.26 19.22 19.26 4.0K
10:34 19.26 19.26 19.26 19.26 0.3K
10:35 19.27 19.27 19.27 19.27 1.1K
10:36 19.27 19.27 19.26 19.26 0.7K
10:37 19.26 19.32 19.26 19.30 1.3K
10:38 19.30 19.30 19.29 19.29 0.2K
10:39 19.31 19.31 19.31 19.31 0.2K
10:40 19.31 19.31 19.31 19.31 0.2K
10:41 19.31 19.32 19.31 19.32 0.3K
10:42 19.32 19.32 19.32 19.32 0.5K
10:43 19.32 19.32 19.32 19.32 0.1K
10:44 19.32 19.32 19.32 19.32 0.2K
10:45 19.32 19.32 19.27 19.27 2.8K
10:46 19.27 19.27 19.26 19.26 0.2K
10:47 19.26 19.26 19.26 19.26 0.0K
10:48 19.24 19.24 19.24 19.24 1.0K
10:49 19.24 19.24 19.24 19.24 0.3K
10:50 19.24 19.24 19.24 19.24 0.1K
10:51 19.24 19.27 19.24 19.27 1.5K
10:52 19.27 19.27 19.27 19.27 0.0K
10:53 19.25 19.25 19.25 19.25 1.0K
10:54 19.25 19.30 19.25 19.30 0.6K
10:55 19.30 19.30 19.29 19.29 1.4K
10:56 19.29 19.35 19.29 19.33 16.4K
10:57 19.35 19.36 19.32 19.36 0.9K
10:58 19.36 19.36 19.32 19.32 0.2K
10:59 19.44 19.44 19.41 19.41 2.5K
11:00 19.41 19.45 19.41 19.45 1.2K
11:01 19.45 19.46 19.45 19.46 0.5K
11:02 19.46 19.49 19.46 19.49 1.3K
11:03 19.49 19.49 19.47 19.48 0.8K
11:04 19.48 19.51 19.48 19.50 8.7K
11:05 19.50 19.50 19.50 19.50 0.5K
11:06 19.49 19.49 19.49 19.49 0.7K
11:07 19.48 19.48 19.48 19.48 1.7K
11:08 19.48 19.48 19.48 19.48 0.1K
11:09 19.48 19.48 19.48 19.48 0.0K
11:10 19.47 19.47 19.47 19.47 0.4K
11:11 19.47 19.47 19.47 19.47 0.0K
11:12 19.47 19.49 19.47 19.49 0.6K
11:13 19.49 19.49 19.49 19.49 0.6K
11:14 19.49 19.49 19.49 19.49 0.4K
11:15 19.45 19.45 19.44 19.44 4.2K
11:16 19.44 19.45 19.44 19.45 0.1K
11:17 19.45 19.46 19.45 19.46 0.6K
11:18 19.46 19.46 19.46 19.46 0.1K
11:19 19.46 19.46 19.44 19.44 1.5K
11:20 19.44 19.46 19.44 19.46 1.2K
11:21 19.44 19.44 19.43 19.43 0.6K
11:22 19.43 19.43 19.43 19.43 0.0K
11:23 19.42 19.42 19.39 19.39 2.1K
11:24 19.41 19.41 19.39 19.39 0.3K
11:25 19.39 19.39 19.39 19.39 0.1K
11:26 19.39 19.41 19.39 19.41 0.6K
11:27 19.41 19.41 19.41 19.41 0.4K
11:28 19.42 19.43 19.42 19.43 2.6K
11:29 19.43 19.43 19.43 19.43 0.0K
11:30 19.43 19.43 19.41 19.41 1.1K
11:31 19.41 19.42 19.41 19.42 1.0K
11:32 19.42 19.42 19.42 19.42 0.8K
11:33 19.42 19.42 19.42 19.42 0.1K
11:34 19.44 19.48 19.44 19.48 1.0K
11:35 19.48 19.48 19.48 19.48 0.0K
11:36 19.48 19.48 19.45 19.45 2.8K
11:37 19.45 19.45 19.45 19.45 0.1K
11:38 19.46 19.46 19.43 19.43 5.2K
11:39 19.43 19.43 19.43 19.43 0.1K
11:40 19.48 19.48 19.48 19.48 2.4K
11:41 19.48 19.50 19.48 19.50 0.5K
11:42 19.50 19.50 19.49 19.49 0.7K
11:43 19.49 19.50 19.49 19.50 0.4K
11:44 19.50 19.50 19.50 19.50 0.0K
11:45 19.50 19.50 19.50 19.50 0.0K
11:46 19.50 19.50 19.50 19.50 0.2K
11:47 19.54 19.54 19.54 19.54 0.5K
11:48 19.54 19.60 19.54 19.60 0.3K
11:49 19.58 19.61 19.58 19.61 0.4K
11:50 19.58 19.58 19.58 19.58 0.5K
11:51 19.58 19.58 19.58 19.58 3.3K
11:52 19.59 19.59 19.59 19.59 2.1K
11:53 19.59 19.60 19.59 19.60 2.6K
11:54 19.60 19.62 19.56 19.56 3.5K
11:55 19.56 19.56 19.56 19.56 0.6K
11:56 19.59 19.59 19.59 19.59 0.2K
11:57 19.59 19.59 19.58 19.58 0.2K
11:58 19.58 19.58 19.58 19.58 0.1K
11:59 19.58 19.58 19.58 19.58 0.3K
12:00 19.58 19.58 19.58 19.58 0.4K
12:01 19.58 19.58 19.51 19.52 3.0K
12:02 19.52 19.53 19.52 19.53 0.5K
12:03 19.53 19.53 19.49 19.49 1.4K
12:04 19.49 19.49 19.49 19.49 1.2K
12:05 19.48 19.49 19.48 19.49 0.9K
12:06 19.49 19.49 19.49 19.49 0.1K
12:07 19.49 19.49 19.49 19.49 0.1K
12:08 19.49 19.50 19.49 19.50 0.3K
12:09 19.50 19.50 19.50 19.50 0.1K
12:10 19.50 19.50 19.50 19.50 1.8K
12:11 19.50 19.50 19.50 19.50 0.3K
12:12 19.50 19.50 19.50 19.50 0.4K
12:13 19.50 19.50 19.50 19.50 0.1K
12:14 19.51 19.55 19.51 19.55 2.0K
12:15 19.55 19.55 19.55 19.55 0.2K
12:16 19.55 19.55 19.55 19.55 0.2K
12:17 19.55 19.57 19.55 19.57 0.2K
12:18 19.57 19.59 19.53 19.53 1.9K
12:19 19.53 19.53 19.53 19.53 0.2K
12:20 19.53 19.53 19.53 19.53 0.0K
12:21 19.52 19.55 19.52 19.52 1.7K
12:22 19.53 19.53 19.53 19.53 0.3K
12:23 19.53 19.53 19.53 19.53 0.0K
12:24 19.53 19.53 19.53 19.53 0.0K
12:25 19.53 19.53 19.53 19.53 0.1K
12:26 19.53 19.54 19.53 19.54 0.2K
12:27 19.56 19.57 19.56 19.57 1.6K
12:28 19.57 19.57 19.55 19.55 1.6K
12:29 19.55 19.55 19.55 19.55 0.0K
12:30 19.55 19.55 19.55 19.55 0.0K
12:31 19.53 19.55 19.53 19.55 1.4K
12:32 19.55 19.55 19.55 19.55 0.1K
12:33 19.55 19.55 19.55 19.55 0.0K
12:34 19.55 19.55 19.55 19.55 0.0K
12:35 19.55 19.61 19.55 19.59 10.5K
12:36 19.62 19.64 19.62 19.64 1.1K
12:37 19.64 19.64 19.64 19.64 0.3K
12:38 19.64 19.64 19.63 19.64 1.4K
12:39 19.64 19.64 19.63 19.63 0.7K
12:40 19.63 19.63 19.63 19.63 0.6K
12:41 19.63 19.63 19.63 19.63 0.3K
12:42 19.64 19.64 19.62 19.62 2.9K
12:43 19.62 19.65 19.62 19.65 1.1K
12:44 19.65 19.66 19.65 19.66 0.2K
12:45 19.66 19.66 19.66 19.66 0.3K
12:46 19.66 19.66 19.62 19.62 3.3K
12:47 19.62 19.62 19.62 19.62 0.2K
12:48 19.62 19.62 19.62 19.62 0.3K
12:49 19.63 19.63 19.63 19.63 0.3K
12:50 19.65 19.65 19.65 19.65 0.5K
12:51 19.63 19.65 19.63 19.65 1.2K
12:52 19.65 19.65 19.64 19.64 0.1K
12:53 19.64 19.64 19.63 19.63 0.3K
12:54 19.65 19.67 19.65 19.67 0.5K
12:55 19.67 19.67 19.66 19.66 0.2K
12:56 19.66 19.69 19.66 19.69 0.3K
12:57 19.69 19.69 19.69 19.69 0.2K
12:58 19.69 19.69 19.64 19.64 2.8K
12:59 19.64 19.64 19.64 19.64 0.6K
13:00 19.64 19.64 19.64 19.64 1.0K
13:01 19.64 19.64 19.61 19.61 0.4K
13:02 19.59 19.59 19.58 19.58 1.0K
13:03 19.58 19.58 19.58 19.58 0.7K
13:04 19.58 19.58 19.57 19.57 2.5K
13:05 19.57 19.57 19.56 19.56 0.7K
13:06 19.56 19.56 19.56 19.56 0.3K
13:07 19.55 19.55 19.55 19.55 0.9K
13:08 19.55 19.55 19.55 19.55 0.3K
13:09 19.55 19.55 19.55 19.55 0.0K
13:10 19.55 19.56 19.55 19.56 0.3K
13:11 19.56 19.56 19.53 19.53 1.1K
13:12 19.53 19.53 19.53 19.53 0.4K
13:13 19.53 19.53 19.53 19.53 0.5K
13:14 19.53 19.54 19.53 19.53 1.3K
13:15 19.53 19.53 19.53 19.53 0.2K
13:16 19.56 19.56 19.56 19.56 3.6K
13:17 19.56 19.56 19.56 19.56 0.0K
13:18 19.56 19.56 19.56 19.56 0.3K
13:19 19.56 19.56 19.56 19.56 0.2K
13:20 19.56 19.56 19.56 19.56 0.1K
13:21 19.59 19.59 19.59 19.59 0.1K
13:22 19.59 19.59 19.58 19.58 0.7K
13:23 19.58 19.60 19.58 19.60 2.2K
13:24 19.60 19.60 19.60 19.60 0.5K
13:25 19.61 19.61 19.59 19.59 0.4K
13:26 19.59 19.59 19.59 19.59 1.6K
13:27 19.60 19.60 19.59 19.59 0.8K
13:28 19.59 19.59 19.59 19.59 0.0K
13:29 19.61 19.63 19.61 19.63 3.4K
13:30 19.64 19.64 19.64 19.64 3.5K
13:31 19.64 19.64 19.64 19.64 0.3K
13:32 19.64 19.66 19.64 19.66 1.0K
13:33 19.66 19.68 19.66 19.68 1.2K
13:34 19.68 19.68 19.68 19.68 0.1K
13:35 19.68 19.68 19.67 19.67 0.6K
13:36 19.67 19.67 19.67 19.67 1.0K
13:37 19.67 19.67 19.67 19.67 0.2K
13:38 19.67 19.67 19.67 19.67 0.1K
13:39 19.67 19.67 19.67 19.67 0.2K
13:40 19.67 19.67 19.66 19.66 2.2K
13:41 19.66 19.66 19.65 19.65 1.0K
13:42 19.65 19.65 19.65 19.65 0.6K
13:43 19.65 19.65 19.65 19.65 0.1K
13:44 19.65 19.65 19.63 19.63 1.1K
13:45 19.63 19.63 19.63 19.63 0.1K
13:46 19.63 19.65 19.63 19.65 1.1K
13:47 19.65 19.65 19.65 19.65 0.0K
13:48 19.65 19.65 19.65 19.65 0.3K
13:49 19.65 19.65 19.65 19.65 0.3K
13:50 19.65 19.66 19.65 19.66 1.2K
13:51 19.66 19.66 19.66 19.66 0.8K
13:52 19.66 19.66 19.63 19.63 1.8K
13:53 19.63 19.63 19.62 19.62 1.6K
13:54 19.62 19.62 19.62 19.62 0.3K
13:55 19.62 19.62 19.60 19.60 1.3K
13:56 19.60 19.60 19.60 19.60 0.8K
13:57 19.60 19.60 19.58 19.58 0.7K
13:58 19.58 19.58 19.58 19.58 0.2K
13:59 19.58 19.58 19.58 19.58 0.0K
14:00 19.58 19.58 19.58 19.58 0.1K
14:01 19.57 19.57 19.56 19.56 2.5K
14:02 19.56 19.56 19.56 19.56 0.0K
14:03 19.54 19.55 19.50 19.51 9.3K
14:04 19.53 19.53 19.53 19.53 1.6K
14:05 19.53 19.54 19.53 19.54 0.3K
14:06 19.54 19.54 19.54 19.54 0.0K
14:07 19.54 19.54 19.54 19.54 0.1K
14:08 19.55 19.55 19.55 19.55 1.2K
14:09 19.55 19.57 19.53 19.57 5.6K
14:10 19.57 19.57 19.56 19.56 2.0K
14:11 19.55 19.55 19.55 19.55 0.6K
14:12 19.55 19.56 19.55 19.56 0.2K
14:13 19.56 19.56 19.56 19.56 0.3K
14:14 19.56 19.56 19.56 19.56 0.1K
14:15 19.56 19.59 19.56 19.59 3.3K
14:16 19.61 19.61 19.59 19.59 1.2K
14:17 19.59 19.59 19.59 19.59 0.3K
14:18 19.60 19.60 19.51 19.51 9.2K
14:19 19.55 19.56 19.55 19.56 0.6K
14:20 19.56 19.58 19.56 19.58 0.7K
14:21 19.58 19.58 19.58 19.58 0.5K
14:22 19.58 19.58 19.58 19.58 0.2K
14:23 19.58 19.61 19.58 19.61 1.5K
14:24 19.60 19.61 19.60 19.60 0.7K
14:25 19.63 19.63 19.61 19.61 0.6K
14:26 19.61 19.61 19.61 19.61 0.1K
14:27 19.61 19.63 19.61 19.63 1.0K
14:28 19.65 19.65 19.65 19.65 0.6K
14:29 19.63 19.63 19.63 19.63 1.5K
14:30 19.63 19.63 19.63 19.63 0.2K
14:31 19.63 19.63 19.63 19.63 0.4K
14:32 19.61 19.61 19.61 19.61 1.3K
14:33 19.61 19.63 19.61 19.63 0.4K
14:34 19.59 19.59 19.59 19.59 1.7K
14:35 19.59 19.59 19.59 19.59 0.6K
14:36 19.59 19.59 19.59 19.59 0.5K
14:37 19.59 19.59 19.56 19.56 1.4K
14:38 19.56 19.56 19.56 19.56 0.4K
14:39 19.56 19.56 19.56 19.56 0.8K
14:40 19.56 19.56 19.56 19.56 1.1K
14:41 19.56 19.56 19.56 19.56 0.1K
14:42 19.56 19.56 19.56 19.56 0.2K
14:43 19.56 19.56 19.56 19.56 0.2K
14:44 19.54 19.54 19.54 19.54 1.2K
14:45 19.54 19.54 19.54 19.54 1.1K
14:46 19.57 19.57 19.55 19.55 4.1K
14:47 19.55 19.55 19.55 19.55 0.6K
14:48 19.55 19.55 19.55 19.55 0.2K
14:49 19.55 19.55 19.55 19.55 0.3K
14:50 19.55 19.62 19.55 19.62 9.8K
14:51 19.62 19.62 19.62 19.62 0.2K
14:52 19.62 19.62 19.58 19.58 0.5K
14:53 19.58 19.58 19.58 19.58 0.3K
14:54 19.58 19.58 19.58 19.58 0.4K
14:55 19.58 19.58 19.56 19.56 3.1K
14:56 19.56 19.56 19.56 19.56 0.3K
14:57 19.56 19.56 19.56 19.56 0.1K
14:58 19.56 19.57 19.56 19.57 0.5K
14:59 19.58 19.58 19.58 19.58 0.6K
15:00 19.58 19.58 19.58 19.58 0.1K
15:01 19.58 19.58 19.58 19.58 0.4K
15:02 19.59 19.59 19.58 19.58 0.3K
15:03 19.58 19.58 19.58 19.58 0.3K
15:04 19.58 19.58 19.58 19.58 0.4K
15:05 19.58 19.58 19.57 19.57 1.8K
15:06 19.57 19.59 19.57 19.59 2.8K
15:07 19.59 19.59 19.59 19.59 0.3K
15:08 19.59 19.61 19.59 19.61 0.5K
15:09 19.61 19.61 19.60 19.60 0.6K
15:10 19.60 19.60 19.60 19.60 1.5K
15:11 19.60 19.60 19.60 19.60 0.5K
15:12 19.60 19.61 19.60 19.61 3.5K
15:13 19.61 19.61 19.61 19.61 0.5K
15:14 19.61 19.61 19.61 19.61 0.4K
15:15 19.61 19.61 19.61 19.61 0.3K
15:16 19.61 19.61 19.61 19.61 0.1K
15:17 19.61 19.61 19.59 19.59 2.9K
15:18 19.61 19.61 19.61 19.61 2.3K
15:19 19.61 19.61 19.61 19.61 0.4K
15:20 19.60 19.61 19.60 19.61 2.0K
15:21 19.61 19.61 19.61 19.61 0.7K
15:22 19.61 19.61 19.58 19.58 2.2K
15:23 19.58 19.58 19.58 19.58 1.3K
15:24 19.58 19.58 19.58 19.58 0.4K
15:25 19.58 19.58 19.58 19.58 0.5K
15:26 19.55 19.56 19.55 19.56 4.4K
15:27 19.56 19.57 19.55 19.57 3.5K
15:28 19.57 19.57 19.57 19.57 0.7K
15:29 19.57 19.57 19.57 19.57 0.3K
15:30 19.55 19.55 19.52 19.52 2.8K
15:31 19.52 19.52 19.52 19.52 0.6K
15:32 19.50 19.50 19.50 19.50 1.0K
15:33 19.50 19.50 19.50 19.50 0.6K
15:34 19.50 19.50 19.50 19.50 0.2K
15:35 19.52 19.52 19.52 19.52 1.0K
15:36 19.52 19.52 19.50 19.50 1.3K
15:37 19.50 19.51 19.50 19.51 0.7K
15:38 19.51 19.57 19.51 19.57 16.3K
15:39 19.58 19.58 19.55 19.55 6.3K
15:40 19.55 19.55 19.53 19.53 3.9K
15:41 19.53 19.53 19.53 19.53 0.8K
15:42 19.53 19.53 19.53 19.53 2.3K
15:43 19.53 19.53 19.53 19.53 5.8K
15:44 19.53 19.53 19.53 19.53 0.7K
15:45 19.53 19.53 19.51 19.51 3.0K
15:46 19.49 19.49 19.48 19.48 4.4K
15:47 19.47 19.48 19.47 19.48 4.3K
15:48 19.48 19.48 19.48 19.48 1.3K
15:49 19.48 19.51 19.48 19.50 5.3K
15:50 19.52 19.52 19.49 19.49 3.7K
15:51 19.50 19.52 19.50 19.51 6.5K
15:52 19.51 19.51 19.47 19.47 5.3K
15:53 19.48 19.48 19.47 19.47 3.2K
15:54 19.48 19.48 19.45 19.46 4.5K
15:55 19.46 19.46 19.44 19.44 3.8K
15:56 19.43 19.46 19.43 19.46 10.0K
15:57 19.46 19.47 19.45 19.47 6.1K
15:58 19.47 19.47 19.43 19.43 12.1K
15:59 19.43 19.43 19.42 19.43 11.2K
16:00 19.43 19.43 19.25 19.42 106.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available