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
09:30 19.55 19.55 19.50 19.50 33.9K
09:31 19.70 19.70 19.70 19.70 0.6K
09:32 19.73 19.73 19.73 19.73 0.9K
09:33 19.66 19.66 19.54 19.54 2.6K
09:34 19.57 19.57 19.56 19.56 0.3K
09:35 19.48 19.48 19.48 19.48 0.5K
09:36 19.47 19.47 19.47 19.47 0.1K
09:37 19.45 19.45 19.40 19.40 0.5K
09:38 19.43 19.43 19.43 19.43 0.4K
09:39 19.42 19.47 19.42 19.47 1.5K
09:40 19.44 19.44 19.34 19.34 1.4K
09:41 19.38 19.38 19.37 19.37 0.6K
09:42 19.36 19.36 19.32 19.34 1.9K
09:44 19.35 19.40 19.35 19.40 2.2K
09:45 19.40 19.40 19.40 19.40 1.0K
09:46 19.46 19.46 19.46 19.46 0.7K
09:47 19.43 19.43 19.38 19.38 1.3K
09:48 19.43 19.43 19.43 19.43 1.1K
09:49 19.51 19.51 19.50 19.50 0.5K
09:51 19.47 19.47 19.47 19.47 0.6K
09:53 19.48 19.48 19.48 19.48 0.2K
09:54 19.50 19.50 19.50 19.50 0.5K
09:55 19.52 19.52 19.52 19.52 0.7K
09:56 19.51 19.51 19.51 19.51 1.3K
09:57 19.43 19.43 19.43 19.43 1.0K
09:58 19.45 19.45 19.45 19.45 0.5K
10:00 19.48 19.48 19.46 19.46 1.2K
10:01 19.41 19.46 19.41 19.46 2.4K
10:03 19.46 19.46 19.46 19.46 0.5K
10:04 19.43 19.43 19.43 19.43 0.2K
10:05 19.51 19.51 19.49 19.49 2.2K
10:06 19.49 19.49 19.49 19.49 0.7K
10:07 19.48 19.48 19.48 19.48 0.3K
10:08 19.52 19.52 19.52 19.52 1.2K
10:10 19.53 19.53 19.53 19.53 0.3K
10:11 19.53 19.53 19.52 19.52 1.4K
10:13 19.49 19.49 19.49 19.49 1.1K
10:15 19.53 19.53 19.53 19.53 0.6K
10:16 19.56 19.56 19.56 19.56 1.3K
10:19 19.57 19.57 19.57 19.57 1.1K
10:20 19.59 19.59 19.58 19.58 0.9K
10:21 19.59 19.59 19.59 19.59 0.4K
10:23 19.59 19.59 19.56 19.56 0.9K
10:24 19.60 19.60 19.60 19.60 0.5K
10:26 19.61 19.61 19.61 19.61 0.6K
10:27 19.61 19.61 19.61 19.61 0.4K
10:28 19.61 19.61 19.61 19.61 0.3K
10:29 19.59 19.59 19.59 19.59 0.2K
10:30 19.63 19.63 19.63 19.63 3.3K
10:31 19.63 19.63 19.63 19.63 0.1K
10:32 19.61 19.61 19.60 19.60 0.5K
10:33 19.63 19.63 19.63 19.63 0.4K
10:34 19.62 19.62 19.61 19.61 2.5K
10:37 19.60 19.61 19.60 19.61 1.9K
10:38 19.61 19.63 19.61 19.63 0.5K
10:40 19.61 19.61 19.59 19.59 3.0K
10:41 19.60 19.60 19.60 19.60 1.2K
10:42 19.59 19.59 19.59 19.59 0.2K
10:43 19.61 19.63 19.61 19.63 4.4K
10:50 19.65 19.68 19.65 19.66 1.9K
10:51 19.67 19.70 19.67 19.70 2.4K
10:54 19.70 19.70 19.70 19.70 1.8K
10:55 19.71 19.71 19.68 19.68 1.2K
10:56 19.68 19.68 19.65 19.65 1.8K
10:58 19.65 19.66 19.65 19.66 1.2K
11:02 19.68 19.68 19.67 19.67 1.0K
11:04 19.67 19.68 19.67 19.68 2.7K
11:05 19.71 19.71 19.71 19.71 0.9K
11:06 19.69 19.69 19.69 19.69 0.5K
11:07 19.68 19.68 19.68 19.68 0.6K
11:08 19.68 19.69 19.68 19.69 1.0K
11:10 19.69 19.70 19.69 19.70 0.8K
11:11 19.70 19.70 19.69 19.69 1.0K
11:12 19.68 19.68 19.67 19.67 0.9K
11:13 19.66 19.66 19.66 19.66 0.7K
11:15 19.65 19.65 19.65 19.65 1.8K
11:19 19.65 19.65 19.65 19.65 0.2K
11:20 19.64 19.64 19.64 19.64 0.9K
11:21 19.62 19.62 19.62 19.62 1.3K
11:22 19.64 19.64 19.63 19.63 1.1K
11:23 19.61 19.61 19.61 19.61 1.0K
11:26 19.59 19.59 19.59 19.59 0.9K
11:27 19.57 19.57 19.57 19.57 2.1K
11:28 19.54 19.54 19.52 19.52 1.4K
11:29 19.52 19.54 19.52 19.54 3.1K
11:31 19.56 19.56 19.54 19.54 1.0K
11:32 19.54 19.54 19.54 19.54 0.3K
11:33 19.53 19.53 19.53 19.53 0.7K
11:35 19.53 19.53 19.53 19.52 0.9K
11:36 19.53 19.55 19.53 19.55 1.4K
11:37 19.55 19.55 19.55 19.55 1.0K
11:39 19.54 19.54 19.54 19.54 2.0K
11:43 19.51 19.51 19.51 19.51 0.8K
11:45 19.51 19.51 19.51 19.51 0.6K
11:46 19.51 19.51 19.51 19.51 0.1K
11:47 19.49 19.50 19.49 19.50 2.4K
11:48 19.49 19.49 19.49 19.49 1.0K
11:49 19.47 19.47 19.47 19.47 1.6K
11:52 19.46 19.46 19.44 19.44 1.3K
11:54 19.45 19.45 19.45 19.45 1.8K
11:55 19.45 19.45 19.45 19.45 1.1K
11:56 19.43 19.43 19.42 19.42 2.8K
11:57 19.43 19.43 19.43 19.43 0.3K
11:58 19.44 19.44 19.44 19.44 0.8K
11:59 19.43 19.43 19.43 19.43 0.5K
12:00 19.43 19.43 19.43 19.43 0.1K
12:01 19.45 19.45 19.43 19.43 1.9K
12:02 19.42 19.42 19.42 19.42 0.5K
12:06 19.43 19.43 19.43 19.43 0.5K
12:07 19.43 19.43 19.43 19.43 0.5K
12:08 19.44 19.44 19.43 19.43 1.5K
12:09 19.47 19.47 19.47 19.47 1.0K
12:13 19.47 19.49 19.47 19.47 0.9K
12:15 19.47 19.49 19.47 19.49 0.4K
12:16 19.46 19.49 19.46 19.49 1.3K
12:17 19.48 19.48 19.48 19.48 0.2K
12:18 19.46 19.46 19.46 19.46 1.7K
12:21 19.46 19.46 19.46 19.46 0.6K
12:22 19.47 19.47 19.47 19.47 1.8K
12:23 19.47 19.47 19.47 19.47 1.1K
12:24 19.46 19.46 19.45 19.45 1.7K
12:26 19.46 19.46 19.46 19.46 0.2K
12:27 19.45 19.45 19.45 19.45 0.2K
12:31 19.45 19.45 19.45 19.45 3.3K
12:32 19.46 19.46 19.46 19.46 1.1K
12:35 19.45 19.45 19.45 19.45 0.5K
12:36 19.44 19.44 19.43 19.43 1.7K
12:37 19.44 19.45 19.44 19.45 1.5K
12:38 19.44 19.44 19.44 19.44 0.3K
12:40 19.44 19.44 19.44 19.44 0.4K
12:42 19.43 19.43 19.43 19.43 1.1K
12:45 19.42 19.42 19.42 19.42 0.8K
12:46 19.43 19.43 19.43 19.43 2.4K
12:50 19.44 19.44 19.44 19.44 1.9K
12:51 19.45 19.45 19.45 19.45 0.4K
12:52 19.45 19.47 19.45 19.47 0.8K
12:55 19.48 19.48 19.48 19.48 1.0K
12:57 19.47 19.47 19.46 19.46 1.8K
12:58 19.46 19.46 19.46 19.46 0.7K
12:59 19.45 19.45 19.45 19.45 0.7K
13:01 19.46 19.46 19.46 19.46 0.8K
13:02 19.47 19.47 19.47 19.47 0.4K
13:04 19.47 19.47 19.47 19.47 1.5K
13:05 19.46 19.46 19.46 19.46 0.8K
13:06 19.46 19.46 19.46 19.46 0.9K
13:07 19.46 19.46 19.46 19.46 1.0K
13:08 19.47 19.47 19.47 19.47 1.6K
13:10 19.48 19.48 19.48 19.48 0.6K
13:12 19.48 19.48 19.48 19.48 0.5K
13:13 19.47 19.47 19.46 19.47 2.6K
13:18 19.48 19.48 19.48 19.48 0.5K
13:19 19.48 19.48 19.48 19.48 0.6K
13:22 19.49 19.49 19.49 19.49 0.4K
13:24 19.49 19.49 19.48 19.48 2.7K
13:26 19.49 19.49 19.49 19.49 1.9K
13:28 19.49 19.51 19.49 19.51 1.3K
13:30 19.50 19.51 19.50 19.51 1.1K
13:33 19.50 19.50 19.50 19.50 2.0K
13:34 19.50 19.50 19.50 19.50 0.9K
13:35 19.50 19.50 19.50 19.50 0.3K
13:36 19.50 19.50 19.50 19.50 0.2K
13:38 19.48 19.48 19.48 19.48 2.4K
13:39 19.47 19.47 19.47 19.47 0.5K
13:40 19.47 19.47 19.47 19.47 1.5K
13:42 19.48 19.48 19.48 19.48 0.2K
13:43 19.46 19.46 19.46 19.46 1.1K
13:45 19.47 19.48 19.47 19.48 0.7K
13:46 19.48 19.48 19.48 19.48 0.1K
13:47 19.48 19.48 19.48 19.48 0.4K
13:49 19.50 19.51 19.50 19.51 1.0K
13:50 19.50 19.50 19.50 19.50 0.2K
13:51 19.50 19.50 19.50 19.50 0.4K
13:52 19.49 19.49 19.49 19.49 1.2K
13:54 19.49 19.49 19.48 19.48 2.0K
13:57 19.47 19.47 19.44 19.44 2.7K
13:59 19.43 19.43 19.43 19.43 0.9K
14:01 19.43 19.45 19.43 19.45 1.3K
14:02 19.45 19.45 19.45 19.45 0.3K
14:04 19.44 19.45 19.44 19.44 5.6K
14:05 19.44 19.44 19.44 19.44 1.9K
14:07 19.43 19.43 19.43 19.43 1.2K
14:09 19.42 19.42 19.42 19.42 0.9K
14:10 19.41 19.41 19.41 19.41 2.0K
14:11 19.37 19.37 19.37 19.37 0.7K
14:12 19.37 19.37 19.37 19.36 1.5K
14:13 19.38 19.38 19.38 19.38 0.5K
14:14 19.38 19.38 19.38 19.38 0.4K
14:15 19.37 19.37 19.37 19.36 2.0K
14:16 19.37 19.37 19.37 19.37 2.3K
14:17 19.36 19.36 19.36 19.36 0.9K
14:20 19.35 19.35 19.35 19.35 3.2K
14:21 19.36 19.37 19.36 19.37 1.8K
14:22 19.38 19.38 19.38 19.38 0.2K
14:23 19.38 19.38 19.38 19.38 1.4K
14:26 19.38 19.38 19.38 19.38 1.1K
14:27 19.39 19.39 19.38 19.38 1.7K
14:29 19.37 19.37 19.37 19.37 1.0K
14:30 19.37 19.37 19.36 19.36 1.6K
14:32 19.35 19.35 19.34 19.34 1.5K
14:33 19.35 19.35 19.35 19.35 1.9K
14:34 19.34 19.34 19.34 19.34 0.4K
14:35 19.34 19.34 19.34 19.34 2.1K
14:38 19.35 19.35 19.35 19.35 0.2K
14:39 19.35 19.35 19.35 19.35 0.3K
14:40 19.35 19.35 19.35 19.35 0.4K
14:41 19.35 19.35 19.35 19.35 0.2K
14:42 19.34 19.34 19.34 19.34 1.1K
14:43 19.34 19.34 19.34 19.34 1.1K
14:44 19.35 19.35 19.35 19.35 0.2K
14:45 19.33 19.33 19.33 19.33 2.1K
14:47 19.32 19.32 19.32 19.32 1.6K
14:49 19.31 19.31 19.30 19.30 2.3K
14:52 19.30 19.30 19.30 19.30 2.3K
14:53 19.32 19.32 19.32 19.32 0.3K
14:55 19.32 19.33 19.32 19.33 0.8K
14:56 19.34 19.34 19.33 19.33 0.8K
14:57 19.33 19.33 19.33 19.33 0.5K
14:58 19.32 19.32 19.31 19.31 2.6K
15:00 19.31 19.31 19.31 19.31 2.0K
15:02 19.32 19.32 19.32 19.32 0.6K
15:04 19.32 19.32 19.32 19.32 0.8K
15:05 19.32 19.33 19.32 19.33 1.2K
15:06 19.33 19.33 19.33 19.33 0.1K
15:07 19.33 19.33 19.33 19.33 0.3K
15:08 19.33 19.33 19.33 19.33 0.1K
15:09 19.32 19.32 19.32 19.32 5.4K
15:10 19.33 19.33 19.33 19.33 1.4K
15:11 19.32 19.32 19.31 19.31 2.7K
15:13 19.31 19.35 19.31 19.35 3.4K
15:14 19.36 19.36 19.34 19.34 3.0K
15:16 19.36 19.36 19.36 19.36 1.1K
15:17 19.37 19.37 19.37 19.37 0.3K
15:18 19.35 19.35 19.35 19.35 1.3K
15:20 19.33 19.33 19.33 19.33 1.5K
15:21 19.34 19.36 19.34 19.36 2.5K
15:22 19.40 19.40 19.40 19.40 0.3K
15:23 19.39 19.39 19.39 19.39 0.8K
15:24 19.39 19.39 19.39 19.39 0.8K
15:26 19.39 19.40 19.39 19.40 1.0K
15:27 19.40 19.40 19.39 19.40 1.8K
15:28 19.40 19.40 19.38 19.38 3.2K
15:29 19.37 19.37 19.37 19.37 1.0K
15:30 19.35 19.35 19.35 19.35 4.0K
15:32 19.36 19.36 19.35 19.35 1.2K
15:34 19.35 19.35 19.35 19.35 2.0K
15:36 19.36 19.36 19.36 19.36 0.8K
15:37 19.36 19.36 19.36 19.36 1.0K
15:38 19.37 19.38 19.37 19.38 1.0K
15:39 19.37 19.37 19.37 19.36 5.4K
15:42 19.36 19.37 19.36 19.37 4.7K
15:45 19.38 19.38 19.37 19.37 3.7K
15:46 19.38 19.38 19.38 19.38 0.3K
15:47 19.38 19.40 19.38 19.40 4.2K
15:48 19.40 19.40 19.39 19.39 3.2K
15:50 19.38 19.38 19.37 19.37 7.3K
15:51 19.36 19.36 19.35 19.35 4.1K
15:52 19.36 19.39 19.36 19.38 4.0K
15:53 19.38 19.38 19.36 19.36 3.0K
15:54 19.34 19.36 19.33 19.34 10.3K
15:55 19.36 19.37 19.35 19.37 5.6K
15:56 19.36 19.37 19.34 19.37 11.8K
15:57 19.36 19.36 19.32 19.33 9.4K
15:58 19.33 19.35 19.33 19.34 12.1K
15:59 19.34 19.37 19.33 19.37 134.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available