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 19.40 19.65 19.38 19.38 4.8K
09:32 19.38 19.38 19.38 19.38 1.0K
09:33 19.38 19.50 19.38 19.50 0.1K
09:34 19.49 19.50 19.49 19.50 1.5K
09:35 19.50 19.50 19.50 19.50 0.6K
09:36 19.50 19.50 19.50 19.50 0.2K
09:37 19.50 19.50 19.50 19.50 0.2K
09:38 19.50 19.50 19.50 19.50 0.2K
09:39 19.50 19.50 19.42 19.42 0.5K
09:40 19.42 19.42 19.42 19.42 0.7K
09:41 19.42 19.42 19.42 19.42 0.6K
09:42 19.42 19.42 19.42 19.42 0.0K
09:43 19.42 19.42 19.42 19.42 0.0K
09:44 19.36 19.36 19.34 19.34 2.9K
09:45 19.34 19.34 19.34 19.34 0.1K
09:46 19.34 19.34 19.30 19.34 0.7K
09:47 19.34 19.34 19.33 19.33 1.0K
09:48 19.30 19.30 19.30 19.30 1.2K
09:49 19.26 19.26 19.26 19.26 0.1K
09:50 19.26 19.26 19.26 19.26 0.1K
09:51 19.26 19.26 19.24 19.24 0.3K
09:52 19.24 19.25 19.24 19.25 2.2K
09:53 19.25 19.26 19.25 19.26 0.9K
09:54 19.26 19.26 19.26 19.26 0.3K
09:55 19.26 19.26 19.26 19.26 0.2K
09:56 19.26 19.26 19.26 19.26 0.3K
09:57 19.26 19.27 19.26 19.27 0.3K
09:58 19.27 19.27 19.27 19.27 0.3K
09:59 19.26 19.26 19.26 19.26 0.3K
10:00 19.26 19.28 19.26 19.28 0.4K
10:01 19.28 19.32 19.28 19.32 0.4K
10:02 19.32 19.32 19.32 19.32 0.3K
10:03 19.34 19.37 19.33 19.37 1.9K
10:04 19.37 19.37 19.37 19.37 0.0K
10:05 19.40 19.40 19.40 19.40 0.2K
10:06 19.40 19.40 19.40 19.40 0.3K
10:07 19.40 19.40 19.30 19.30 1.0K
10:08 19.30 19.30 19.27 19.27 0.3K
10:09 19.27 19.27 19.27 19.27 0.6K
10:10 19.27 19.27 19.26 19.27 0.9K
10:11 19.27 19.27 19.27 19.27 0.3K
10:12 19.27 19.27 19.23 19.23 0.3K
10:13 19.28 19.28 19.28 19.28 0.8K
10:14 19.28 19.28 19.28 19.28 0.1K
10:15 19.28 19.28 19.23 19.23 0.6K
10:16 19.23 19.23 19.23 19.23 0.0K
10:17 19.23 19.23 19.23 19.23 0.0K
10:18 19.23 19.23 19.23 19.23 0.1K
10:19 19.23 19.23 19.23 19.23 0.0K
10:20 19.23 19.23 19.23 19.23 0.4K
10:21 19.26 19.26 19.26 19.26 1.0K
10:22 19.26 19.26 19.26 19.26 0.1K
10:23 19.26 19.26 19.26 19.26 0.2K
10:24 19.26 19.26 19.26 19.26 0.3K
10:25 19.25 19.30 19.25 19.30 1.3K
10:26 19.32 19.32 19.29 19.29 0.7K
10:27 19.23 19.23 19.23 19.23 1.8K
10:28 19.23 19.23 19.23 19.23 0.3K
10:29 19.23 19.23 19.23 19.23 0.2K
10:30 19.23 19.23 19.16 19.16 1.0K
10:31 19.16 19.16 19.16 19.16 0.1K
10:32 19.16 19.16 19.16 19.16 0.0K
10:33 19.16 19.16 19.16 19.16 0.1K
10:34 19.09 19.13 19.09 19.13 5.1K
10:35 19.14 19.14 19.09 19.09 1.9K
10:36 19.09 19.09 19.09 19.09 0.1K
10:37 19.09 19.09 19.09 19.09 0.0K
10:38 19.09 19.10 19.09 19.10 2.1K
10:39 19.10 19.14 19.10 19.14 0.4K
10:40 19.14 19.14 19.13 19.13 1.5K
10:41 19.13 19.13 19.11 19.11 0.5K
10:42 19.10 19.10 19.08 19.09 1.7K
10:43 19.09 19.09 19.09 19.09 0.9K
10:44 19.09 19.14 19.09 19.14 0.7K
10:45 19.14 19.14 19.11 19.11 1.4K
10:46 19.12 19.12 19.11 19.11 0.6K
10:47 19.12 19.12 19.10 19.11 1.1K
10:48 19.11 19.11 19.11 19.11 0.4K
10:49 19.13 19.13 19.12 19.12 1.8K
10:50 19.12 19.12 19.10 19.10 1.5K
10:51 19.10 19.10 19.07 19.07 1.1K
10:52 19.07 19.11 19.07 19.11 0.8K
10:53 19.09 19.09 19.08 19.09 1.3K
10:54 19.09 19.09 19.09 19.09 0.7K
10:55 19.09 19.09 19.09 19.09 0.5K
10:56 19.09 19.09 19.09 19.09 0.9K
10:57 19.09 19.10 19.09 19.10 0.9K
10:58 19.10 19.10 19.10 19.10 0.9K
10:59 19.11 19.15 19.11 19.15 3.0K
11:00 19.15 19.15 19.15 19.15 0.3K
11:01 19.15 19.15 19.15 19.15 0.7K
11:02 19.15 19.16 19.15 19.16 1.0K
11:03 19.16 19.16 19.16 19.16 1.1K
11:04 19.16 19.16 19.16 19.16 0.1K
11:05 19.16 19.16 19.16 19.16 0.3K
11:06 19.16 19.16 19.16 19.16 0.0K
11:07 19.17 19.17 19.17 19.17 0.4K
11:08 19.19 19.19 19.19 19.19 0.7K
11:09 19.18 19.18 19.18 19.18 0.2K
11:10 19.18 19.18 19.18 19.18 0.6K
11:11 19.18 19.21 19.16 19.21 1.0K
11:12 19.21 19.21 19.17 19.17 1.2K
11:13 19.18 19.18 19.17 19.17 0.5K
11:14 19.17 19.17 19.17 19.17 0.3K
11:15 19.17 19.17 19.17 19.17 0.6K
11:16 19.17 19.17 19.17 19.17 0.6K
11:17 19.20 19.20 19.19 19.19 0.7K
11:18 19.19 19.19 19.17 19.18 0.9K
11:19 19.19 19.19 19.19 19.19 0.5K
11:20 19.19 19.19 19.16 19.16 0.4K
11:21 19.16 19.18 19.16 19.18 0.7K
11:22 19.18 19.18 19.18 19.18 0.4K
11:23 19.20 19.20 19.17 19.17 1.8K
11:24 19.17 19.20 19.17 19.20 0.5K
11:25 19.20 19.20 19.16 19.16 0.9K
11:26 19.16 19.16 19.16 19.16 0.2K
11:27 19.17 19.18 19.17 19.18 0.7K
11:28 19.18 19.19 19.18 19.19 1.2K
11:29 19.19 19.19 19.19 19.19 0.3K
11:30 19.19 19.21 19.19 19.21 1.6K
11:31 19.20 19.20 19.20 19.20 1.3K
11:32 19.20 19.20 19.20 19.20 0.4K
11:33 19.23 19.23 19.21 19.21 1.5K
11:34 19.20 19.22 19.20 19.22 0.5K
11:35 19.20 19.21 19.20 19.21 1.0K
11:36 19.21 19.29 19.21 19.29 14.2K
11:37 19.24 19.26 19.24 19.26 1.3K
11:38 19.26 19.26 19.26 19.26 0.7K
11:39 19.26 19.26 19.26 19.26 0.2K
11:40 19.26 19.26 19.26 19.26 0.1K
11:41 19.26 19.28 19.26 19.28 1.0K
11:42 19.28 19.28 19.27 19.28 1.1K
11:43 19.26 19.27 19.25 19.25 2.1K
11:44 19.25 19.30 19.25 19.30 3.5K
11:45 19.30 19.30 19.30 19.30 0.0K
11:46 19.30 19.33 19.30 19.31 0.5K
11:47 19.31 19.31 19.31 19.31 0.1K
11:48 19.31 19.31 19.31 19.31 0.2K
11:49 19.31 19.31 19.31 19.31 0.2K
11:50 19.31 19.31 19.26 19.26 2.5K
11:51 19.26 19.26 19.23 19.23 2.2K
11:52 19.23 19.23 19.23 19.23 0.9K
11:53 19.24 19.24 19.24 19.24 1.0K
11:54 19.24 19.24 19.23 19.23 0.7K
11:55 19.23 19.23 19.21 19.21 1.6K
11:56 19.21 19.21 19.21 19.21 0.5K
11:57 19.21 19.22 19.20 19.20 1.0K
11:58 19.20 19.20 19.20 19.20 0.4K
11:59 19.21 19.21 19.20 19.21 1.4K
12:00 19.21 19.21 19.21 19.21 0.1K
12:01 19.21 19.21 19.21 19.21 0.6K
12:02 19.21 19.24 19.21 19.22 1.1K
12:03 19.22 19.22 19.21 19.22 0.9K
12:04 19.21 19.21 19.21 19.21 0.5K
12:05 19.22 19.22 19.22 19.22 0.6K
12:06 19.22 19.22 19.22 19.22 0.4K
12:07 19.21 19.23 19.21 19.23 0.3K
12:08 19.23 19.23 19.23 19.23 0.4K
12:09 19.23 19.24 19.23 19.24 0.3K
12:10 19.24 19.24 19.24 19.24 0.2K
12:11 19.23 19.23 19.21 19.21 2.6K
12:12 19.21 19.21 19.21 19.21 0.3K
12:13 19.21 19.21 19.21 19.21 0.4K
12:14 19.20 19.20 19.20 19.20 0.6K
12:15 19.20 19.21 19.18 19.20 0.9K
12:16 19.20 19.20 19.20 19.20 0.3K
12:17 19.20 19.23 19.20 19.23 1.0K
12:18 19.22 19.22 19.21 19.21 0.7K
12:19 19.21 19.21 19.19 19.19 4.1K
12:20 19.19 19.19 19.19 19.19 0.3K
12:21 19.19 19.21 19.19 19.20 1.6K
12:22 19.20 19.20 19.18 19.18 1.0K
12:23 19.18 19.19 19.18 19.18 1.0K
12:24 19.18 19.18 19.18 19.18 0.7K
12:25 19.18 19.18 19.18 19.18 0.4K
12:26 19.18 19.18 19.18 19.18 0.6K
12:27 19.18 19.18 19.15 19.15 0.5K
12:28 19.15 19.17 19.15 19.17 0.4K
12:29 19.17 19.17 19.17 19.17 1.0K
12:30 19.17 19.17 19.15 19.15 0.6K
12:31 19.15 19.15 19.15 19.15 0.3K
12:32 19.15 19.19 19.15 19.19 1.2K
12:33 19.19 19.19 19.19 19.19 0.8K
12:34 19.19 19.19 19.15 19.15 0.5K
12:35 19.15 19.15 19.15 19.15 0.2K
12:36 19.15 19.17 19.15 19.17 0.8K
12:37 19.17 19.21 19.17 19.21 1.4K
12:38 19.23 19.23 19.22 19.22 1.1K
12:39 19.22 19.25 19.22 19.24 1.1K
12:40 19.24 19.25 19.24 19.25 0.2K
12:41 19.25 19.25 19.25 19.25 0.4K
12:42 19.25 19.25 19.23 19.23 0.9K
12:43 19.23 19.25 19.23 19.25 0.4K
12:44 19.25 19.25 19.25 19.25 0.2K
12:45 19.25 19.25 19.25 19.25 0.3K
12:46 19.25 19.29 19.25 19.29 1.6K
12:47 19.29 19.29 19.28 19.28 0.4K
12:48 19.28 19.28 19.27 19.27 0.2K
12:49 19.27 19.27 19.27 19.27 0.2K
12:50 19.28 19.28 19.28 19.28 1.3K
12:51 19.28 19.28 19.28 19.28 0.5K
12:52 19.26 19.26 19.26 19.26 1.3K
12:53 19.27 19.27 19.25 19.25 1.4K
12:54 19.25 19.25 19.25 19.25 0.3K
12:55 19.25 19.25 19.23 19.23 0.5K
12:56 19.25 19.25 19.25 19.25 0.3K
12:57 19.23 19.23 19.22 19.22 0.5K
12:58 19.22 19.22 19.22 19.22 0.2K
12:59 19.22 19.23 19.22 19.23 0.2K
13:00 19.23 19.25 19.23 19.25 2.1K
13:01 19.25 19.25 19.25 19.25 0.2K
13:02 19.25 19.25 19.25 19.25 0.2K
13:03 19.25 19.25 19.25 19.25 0.3K
13:04 19.21 19.23 19.21 19.23 0.4K
13:05 19.23 19.23 19.23 19.23 0.4K
13:06 19.23 19.26 19.23 19.26 1.6K
13:07 19.26 19.28 19.26 19.28 0.1K
13:08 19.28 19.29 19.28 19.29 1.2K
13:09 19.29 19.29 19.29 19.29 0.1K
13:10 19.29 19.29 19.29 19.29 0.0K
13:11 19.29 19.29 19.29 19.29 0.1K
13:12 19.29 19.29 19.28 19.28 0.3K
13:13 19.28 19.33 19.28 19.33 1.3K
13:14 19.33 19.33 19.33 19.33 0.5K
13:15 19.33 19.33 19.32 19.32 6.9K
13:16 19.32 19.36 19.32 19.36 0.3K
13:17 19.36 19.36 19.36 19.36 0.0K
13:18 19.36 19.36 19.36 19.36 0.1K
13:19 19.36 19.36 19.34 19.34 0.4K
13:20 19.34 19.35 19.34 19.35 0.4K
13:21 19.35 19.35 19.34 19.34 0.3K
13:22 19.34 19.34 19.34 19.34 0.3K
13:23 19.34 19.34 19.34 19.34 0.0K
13:24 19.32 19.34 19.31 19.31 1.3K
13:25 19.31 19.32 19.31 19.32 0.3K
13:26 19.33 19.33 19.33 19.33 0.1K
13:27 19.33 19.33 19.33 19.33 0.1K
13:28 19.33 19.33 19.33 19.33 0.2K
13:29 19.33 19.33 19.33 19.33 0.1K
13:30 19.33 19.35 19.33 19.35 0.7K
13:31 19.35 19.35 19.35 19.35 0.2K
13:32 19.35 19.35 19.35 19.35 0.4K
13:33 19.35 19.35 19.35 19.35 0.2K
13:34 19.35 19.35 19.31 19.31 3.7K
13:35 19.32 19.32 19.30 19.30 1.5K
13:36 19.29 19.29 19.29 19.29 0.6K
13:37 19.29 19.29 19.29 19.29 0.7K
13:38 19.29 19.29 19.28 19.28 0.4K
13:39 19.26 19.26 19.26 19.26 0.3K
13:40 19.26 19.27 19.26 19.26 0.8K
13:41 19.26 19.26 19.25 19.25 1.0K
13:42 19.25 19.27 19.25 19.27 0.5K
13:43 19.26 19.26 19.25 19.25 0.3K
13:44 19.25 19.26 19.25 19.26 1.0K
13:45 19.28 19.28 19.28 19.28 186.3K
13:46 19.28 19.29 19.28 19.28 5.5K
13:47 19.29 19.29 19.29 19.29 5.2K
13:48 19.29 19.29 19.27 19.27 1.4K
13:49 19.28 19.28 19.26 19.26 1.3K
13:50 19.26 19.26 19.26 19.26 0.0K
13:51 19.25 19.26 19.25 19.26 1.5K
13:52 19.26 19.26 19.23 19.23 0.4K
13:53 19.23 19.23 19.23 19.23 0.2K
13:54 19.23 19.23 19.23 19.23 0.3K
13:55 19.23 19.23 19.22 19.22 0.8K
13:56 19.22 19.22 19.21 19.21 1.0K
13:57 19.21 19.21 19.20 19.20 0.6K
13:58 19.20 19.24 19.20 19.24 1.7K
13:59 19.24 19.24 19.23 19.23 0.5K
14:00 19.23 19.24 19.23 19.24 0.4K
14:01 19.22 19.22 19.22 19.22 0.4K
14:02 19.22 19.22 19.22 19.22 0.6K
14:03 19.22 19.22 19.22 19.22 0.4K
14:04 19.22 19.22 19.21 19.21 0.2K
14:05 19.23 19.23 19.22 19.22 0.5K
14:06 19.22 19.22 19.22 19.22 0.4K
14:07 19.22 19.22 19.22 19.22 0.5K
14:08 19.22 19.23 19.22 19.23 0.4K
14:09 19.22 19.22 19.22 19.22 0.6K
14:10 19.22 19.22 19.22 19.22 0.1K
14:11 19.22 19.22 19.22 19.22 0.5K
14:12 19.22 19.22 19.22 19.22 0.5K
14:13 19.22 19.22 19.22 19.22 0.2K
14:14 19.22 19.22 19.22 19.22 0.7K
14:15 19.22 19.22 19.22 19.22 0.4K
14:16 19.19 19.19 19.18 19.19 2.7K
14:17 19.19 19.19 19.18 19.18 0.4K
14:18 19.16 19.16 19.16 19.16 1.9K
14:19 19.16 19.18 19.16 19.18 1.7K
14:20 19.18 19.18 19.18 19.18 0.1K
14:21 19.18 19.18 19.18 19.18 0.4K
14:22 19.18 19.18 19.18 19.18 0.1K
14:23 19.18 19.18 19.18 19.18 0.3K
14:24 19.14 19.14 19.14 19.14 0.7K
14:25 19.14 19.14 19.14 19.14 0.1K
14:26 19.14 19.17 19.14 19.17 0.9K
14:27 19.17 19.17 19.15 19.15 0.4K
14:28 19.15 19.16 19.15 19.16 0.6K
14:29 19.16 19.17 19.15 19.16 1.9K
14:30 19.15 19.15 19.15 19.15 0.8K
14:31 19.15 19.16 19.15 19.16 1.6K
14:32 19.17 19.18 19.17 19.18 1.2K
14:33 19.19 19.20 19.19 19.20 0.5K
14:34 19.20 19.20 19.18 19.18 0.8K
14:35 19.18 19.18 19.18 19.18 0.1K
14:36 19.18 19.21 19.18 19.21 1.0K
14:37 19.21 19.21 19.20 19.20 0.3K
14:38 19.21 19.21 19.21 19.21 0.7K
14:39 19.21 19.21 19.15 19.15 3.5K
14:40 19.15 19.16 19.15 19.16 0.9K
14:41 19.14 19.14 19.14 19.14 0.5K
14:42 19.14 19.16 19.14 19.16 0.8K
14:43 19.16 19.17 19.16 19.16 0.6K
14:44 19.17 19.17 19.17 19.17 0.5K
14:45 19.17 19.17 19.17 19.17 0.4K
14:46 19.17 19.17 19.14 19.14 1.3K
14:47 19.14 19.14 19.13 19.13 1.0K
14:48 19.13 19.14 19.13 19.14 0.4K
14:49 19.14 19.14 19.14 19.14 1.5K
14:50 19.14 19.17 19.14 19.17 1.1K
14:51 19.17 19.17 19.17 19.17 0.4K
14:52 19.17 19.17 19.14 19.14 0.4K
14:53 19.14 19.16 19.14 19.15 1.3K
14:54 19.15 19.15 19.14 19.14 0.8K
14:55 19.13 19.13 19.13 19.13 0.2K
14:56 19.13 19.13 19.13 19.13 1.6K
14:57 19.13 19.13 19.13 19.13 0.3K
14:58 19.13 19.13 19.12 19.12 0.9K
14:59 19.12 19.12 19.11 19.11 0.4K
15:00 19.11 19.11 19.11 19.11 0.8K
15:01 19.11 19.12 19.11 19.12 0.6K
15:02 19.12 19.12 19.12 19.12 0.2K
15:03 19.12 19.13 19.11 19.11 1.4K
15:04 19.11 19.11 19.11 19.11 0.6K
15:05 19.11 19.12 19.11 19.12 1.3K
15:06 19.12 19.12 19.11 19.11 2.4K
15:07 19.11 19.14 19.11 19.13 0.7K
15:08 19.13 19.13 19.12 19.12 2.1K
15:09 19.11 19.12 19.11 19.12 1.6K
15:10 19.12 19.12 19.12 19.12 0.3K
15:11 19.11 19.12 19.11 19.12 1.0K
15:12 19.12 19.12 19.12 19.12 1.7K
15:13 19.13 19.13 19.13 19.13 0.4K
15:14 19.13 19.13 19.13 19.13 0.0K
15:15 19.13 19.13 19.13 19.13 0.1K
15:16 19.13 19.13 19.13 19.13 0.4K
15:17 19.13 19.16 19.13 19.16 4.0K
15:18 19.16 19.16 19.16 19.16 0.4K
15:19 19.13 19.13 19.12 19.12 3.7K
15:20 19.12 19.12 19.10 19.11 5.4K
15:21 19.11 19.11 19.11 19.11 0.2K
15:22 19.11 19.11 19.11 19.11 0.4K
15:23 19.11 19.11 19.09 19.09 1.0K
15:24 19.09 19.09 19.09 19.09 0.7K
15:25 19.09 19.12 19.09 19.11 3.5K
15:26 19.10 19.10 19.10 19.10 1.1K
15:27 19.08 19.08 19.08 19.08 1.8K
15:28 19.08 19.08 19.08 19.08 1.5K
15:29 19.08 19.08 19.08 19.08 0.1K
15:30 19.08 19.08 19.08 19.08 2.1K
15:31 19.08 19.08 19.08 19.08 0.5K
15:32 19.08 19.08 19.08 19.08 0.4K
15:33 19.11 19.11 19.11 19.11 4.2K
15:34 19.11 19.11 19.11 19.11 1.0K
15:35 19.11 19.11 19.11 19.11 0.3K
15:36 19.11 19.11 19.11 19.11 3.4K
15:37 19.14 19.15 19.14 19.15 1.8K
15:38 19.15 19.15 19.15 19.15 2.7K
15:39 19.15 19.15 19.13 19.13 2.2K
15:40 19.13 19.13 19.12 19.12 5.1K
15:41 19.10 19.15 19.10 19.15 4.0K
15:42 19.15 19.15 19.15 19.15 0.7K
15:43 19.15 19.15 19.15 19.15 116.3K
15:44 19.15 19.15 19.15 19.15 0.5K
15:45 19.15 19.16 19.15 19.16 3.6K
15:46 19.16 19.16 19.16 19.16 0.6K
15:47 19.16 19.16 19.16 19.16 5.0K
15:48 19.16 19.17 19.16 19.17 2.0K
15:49 19.18 19.18 19.17 19.17 3.5K
15:50 19.16 19.16 19.15 19.16 4.5K
15:51 19.17 19.23 19.17 19.18 5.9K
15:52 19.18 19.19 19.16 19.19 6.8K
15:53 19.17 19.20 19.17 19.20 4.1K
15:54 19.19 19.19 19.18 19.18 4.7K
15:55 19.16 19.20 19.16 19.20 15.1K
15:56 19.20 19.23 19.20 19.23 11.1K
15:57 19.23 19.25 19.23 19.24 14.7K
15:58 19.25 19.25 19.25 19.25 2.1K
15:59 19.26 19.27 19.23 19.23 38.7K
16:00 19.22 19.27 19.15 19.27 323.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available