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 20.01 20.01 20.01 20.01 61.7K
09:31 20.01 20.01 19.98 19.98 0.5K
09:32 19.98 20.01 19.98 20.01 0.8K
09:36 19.85 19.85 19.85 19.85 0.8K
09:38 19.95 20.01 19.95 20.01 1.9K
09:39 20.02 20.03 20.02 20.03 0.6K
09:40 20.03 20.04 19.98 19.98 2.8K
09:41 20.00 20.03 19.98 20.03 1.7K
09:42 20.03 20.03 20.01 20.01 1.9K
09:43 19.99 20.00 19.99 20.00 0.3K
09:44 20.02 20.02 19.99 19.99 0.7K
09:45 19.99 20.00 19.99 19.99 1.5K
09:47 19.98 19.98 19.94 19.94 0.8K
09:48 19.94 19.94 19.92 19.92 1.2K
09:49 19.94 19.97 19.94 19.97 0.8K
09:50 19.97 19.97 19.97 19.97 0.7K
09:51 19.94 19.97 19.94 19.97 0.9K
09:52 19.97 19.97 19.97 19.97 1.1K
09:53 19.98 19.98 19.98 19.98 0.8K
09:56 19.99 19.99 19.97 19.97 2.5K
09:59 19.93 19.93 19.93 19.93 0.5K
10:00 19.95 19.95 19.95 19.95 0.9K
10:04 19.95 20.00 19.95 20.00 2.1K
10:07 19.94 19.94 19.92 19.92 2.5K
10:09 19.91 19.91 19.91 19.91 0.5K
10:10 19.91 19.92 19.91 19.91 1.2K
10:12 19.93 19.93 19.93 19.93 0.2K
10:14 19.94 19.94 19.94 19.94 1.0K
10:15 19.91 19.91 19.91 19.91 1.3K
10:19 19.89 19.89 19.89 19.89 0.2K
10:20 19.82 19.82 19.82 19.82 1.3K
10:22 19.84 19.84 19.84 19.84 0.2K
10:23 19.81 19.81 19.78 19.78 1.2K
10:24 19.77 19.79 19.74 19.74 6.3K
10:25 19.71 19.72 19.71 19.72 1.5K
10:26 19.68 19.68 19.68 19.68 2.9K
10:27 19.72 19.72 19.72 19.72 1.1K
10:28 19.76 19.76 19.76 19.76 0.1K
10:29 19.76 19.76 19.74 19.74 1.2K
10:30 19.75 19.75 19.75 19.75 0.5K
10:32 19.76 19.76 19.74 19.75 0.9K
10:33 19.75 19.75 19.75 19.75 0.8K
10:36 19.76 19.76 19.74 19.74 1.7K
10:37 19.78 19.78 19.78 19.78 0.9K
10:38 19.79 19.79 19.79 19.79 0.8K
10:39 19.80 19.80 19.80 19.80 1.2K
10:40 19.76 19.76 19.76 19.76 2.3K
10:41 19.72 19.72 19.72 19.72 0.9K
10:42 19.68 19.68 19.68 19.68 0.5K
10:44 19.66 19.66 19.61 19.61 1.2K
10:45 19.60 19.60 19.58 19.58 1.8K
10:46 19.58 19.59 19.56 19.56 4.9K
10:47 19.59 19.59 19.59 19.59 1.6K
10:50 19.49 19.53 19.49 19.52 0.8K
10:52 19.50 19.51 19.49 19.51 1.7K
10:53 19.48 19.52 19.48 19.52 2.4K
10:54 19.49 19.49 19.49 19.49 0.5K
10:55 19.48 19.48 19.47 19.47 1.2K
10:57 19.45 19.49 19.45 19.49 1.9K
11:00 19.45 19.45 19.45 19.45 0.7K
11:01 19.45 19.45 19.45 19.45 1.1K
11:02 19.44 19.44 19.44 19.44 0.6K
11:03 19.44 19.44 19.41 19.41 1.1K
11:04 19.39 19.39 19.39 19.39 0.2K
11:05 19.39 19.40 19.39 19.40 1.1K
11:09 19.34 19.36 19.34 19.35 5.6K
11:10 19.37 19.37 19.37 19.37 0.6K
11:11 19.38 19.38 19.38 19.38 1.0K
11:14 19.42 19.44 19.42 19.44 1.9K
11:15 19.47 19.47 19.47 19.47 2.3K
11:16 19.45 19.45 19.45 19.45 1.7K
11:20 19.48 19.48 19.48 19.48 3.4K
11:22 19.47 19.47 19.47 19.47 0.5K
11:23 19.48 19.48 19.48 19.48 0.5K
11:24 19.50 19.50 19.50 19.50 1.1K
11:27 19.51 19.51 19.51 19.51 1.3K
11:28 19.46 19.46 19.46 19.46 4.1K
11:29 19.44 19.44 19.40 19.40 9.3K
11:33 19.42 19.44 19.42 19.44 1.8K
11:34 19.45 19.45 19.45 19.45 0.6K
11:35 19.46 19.51 19.46 19.51 0.9K
11:36 19.50 19.51 19.50 19.50 2.7K
11:37 19.51 19.51 19.51 19.51 0.5K
11:39 19.52 19.54 19.52 19.54 0.7K
11:40 19.54 19.54 19.50 19.50 1.0K
11:41 19.49 19.49 19.49 19.49 0.9K
11:42 19.47 19.47 19.47 19.47 1.7K
11:44 19.50 19.53 19.50 19.52 0.3K
11:45 19.50 19.50 19.49 19.49 0.6K
11:47 19.47 19.47 19.47 19.47 0.5K
11:48 19.47 19.47 19.47 19.47 0.2K
11:49 19.46 19.47 19.46 19.47 0.9K
11:50 19.47 19.47 19.47 19.47 1.9K
11:51 19.47 19.47 19.43 19.43 1.2K
11:53 19.42 19.42 19.41 19.41 3.6K
11:57 19.37 19.37 19.37 19.37 1.7K
11:58 19.38 19.38 19.38 19.38 0.4K
11:59 19.38 19.38 19.38 19.38 0.7K
12:00 19.39 19.40 19.39 19.40 1.7K
12:01 19.41 19.41 19.41 19.41 0.3K
12:02 19.41 19.42 19.41 19.41 1.9K
12:04 19.40 19.40 19.40 19.40 0.1K
12:05 19.42 19.42 19.42 19.42 0.9K
12:06 19.41 19.41 19.41 19.41 1.3K
12:07 19.39 19.39 19.39 19.39 0.2K
12:09 19.42 19.42 19.42 19.42 0.5K
12:10 19.42 19.42 19.42 19.42 0.7K
12:11 19.43 19.43 19.42 19.42 0.8K
12:12 19.43 19.43 19.43 19.43 1.0K
12:13 19.41 19.41 19.41 19.41 1.1K
12:14 19.38 19.38 19.38 19.38 1.5K
12:18 19.35 19.35 19.35 19.35 0.3K
12:19 19.34 19.36 19.34 19.36 1.0K
12:20 19.37 19.38 19.37 19.38 0.8K
12:21 19.38 19.38 19.38 19.38 0.3K
12:22 19.38 19.38 19.38 19.38 0.2K
12:23 19.36 19.36 19.34 19.34 1.6K
12:24 19.34 19.36 19.34 19.36 1.3K
12:25 19.33 19.33 19.33 19.33 0.5K
12:28 19.35 19.35 19.35 19.35 5.2K
12:29 19.34 19.34 19.34 19.34 1.1K
12:30 19.33 19.35 19.33 19.35 1.3K
12:31 19.36 19.36 19.35 19.35 1.2K
12:32 19.36 19.36 19.36 19.36 1.2K
12:34 19.37 19.37 19.37 19.37 2.9K
12:36 19.35 19.35 19.35 19.35 1.7K
12:42 19.32 19.32 19.32 19.32 0.8K
12:43 19.34 19.34 19.34 19.34 1.9K
12:45 19.35 19.35 19.35 19.35 0.7K
12:46 19.36 19.36 19.36 19.36 1.5K
12:48 19.33 19.33 19.33 19.33 0.4K
12:50 19.33 19.33 19.33 19.33 0.1K
12:51 19.33 19.33 19.33 19.33 0.1K
12:52 19.34 19.34 19.34 19.34 3.7K
12:53 19.33 19.33 19.33 19.33 0.9K
12:54 19.35 19.35 19.35 19.35 0.8K
12:55 19.34 19.34 19.34 19.34 0.3K
12:57 19.34 19.35 19.34 19.35 3.2K
12:58 19.35 19.35 19.32 19.32 2.3K
12:59 19.32 19.34 19.30 19.30 2.9K
13:00 19.30 19.31 19.28 19.31 1.6K
13:01 19.31 19.31 19.31 19.31 0.2K
13:02 19.30 19.30 19.30 19.30 0.8K
13:03 19.30 19.30 19.30 19.30 0.5K
13:04 19.30 19.30 19.28 19.28 4.0K
13:06 19.28 19.28 19.28 19.27 0.2K
13:07 19.29 19.29 19.29 19.29 0.8K
13:08 19.27 19.27 19.27 19.27 25.2K
13:10 19.27 19.27 19.20 19.20 8.5K
13:11 19.20 19.20 19.20 19.20 1.9K
13:12 19.21 19.22 19.21 19.22 2.3K
13:13 19.22 19.22 19.22 19.22 0.1K
13:14 19.20 19.20 19.20 19.20 1.7K
13:15 19.21 19.22 19.20 19.22 16.8K
13:16 19.23 19.23 19.23 19.23 0.6K
13:17 19.20 19.20 19.16 19.16 2.5K
13:18 19.17 19.17 19.17 19.17 0.7K
13:19 19.17 19.17 19.13 19.14 14.5K
13:20 19.14 19.14 19.13 19.13 2.6K
13:21 19.14 19.14 19.12 19.12 12.4K
13:22 19.12 19.13 19.12 19.13 1.3K
13:23 19.13 19.13 19.09 19.09 4.0K
13:24 19.10 19.11 19.10 19.11 6.4K
13:25 19.12 19.14 19.12 19.14 9.7K
13:26 19.16 19.16 19.16 19.16 0.8K
13:27 19.16 19.16 19.10 19.10 2.5K
13:28 19.11 19.11 19.11 19.11 0.6K
13:29 19.11 19.11 19.08 19.11 6.5K
13:30 19.10 19.10 19.06 19.06 2.4K
13:31 19.08 19.08 19.08 19.08 1.9K
13:32 19.07 19.08 19.07 19.08 1.5K
13:33 19.05 19.09 19.05 19.09 2.9K
13:34 19.09 19.09 19.00 19.00 25.3K
13:35 19.04 19.14 19.04 19.10 9.3K
13:36 19.08 19.12 19.08 19.12 4.7K
13:37 19.15 19.15 19.11 19.12 1.7K
13:39 19.13 19.18 19.13 19.18 112.7K
13:40 19.24 19.26 19.22 19.26 1.2K
13:41 19.25 19.25 19.25 19.25 1.0K
13:42 19.29 19.29 19.29 19.29 1.1K
13:43 19.28 19.28 19.26 19.26 0.8K
13:44 19.26 19.26 19.24 19.24 0.8K
13:45 19.24 19.24 19.23 19.23 1.1K
13:46 19.23 19.23 19.23 19.23 0.2K
13:47 19.24 19.24 19.20 19.20 0.7K
13:48 19.18 19.18 19.18 19.18 1.0K
13:50 19.19 19.19 19.19 19.19 3.9K
13:51 19.19 19.19 19.17 19.17 2.1K
13:52 19.18 19.18 19.18 19.18 0.9K
13:53 19.19 19.19 19.19 19.19 0.2K
13:54 19.19 19.19 19.18 19.18 0.9K
13:55 19.19 19.19 19.19 19.19 0.1K
13:56 19.19 19.19 19.19 19.18 0.5K
13:57 19.17 19.17 19.17 19.17 2.3K
13:58 19.18 19.18 19.18 19.18 0.7K
13:59 19.18 19.18 19.18 19.18 1.5K
14:01 19.12 19.12 19.12 19.12 1.2K
14:02 19.12 19.12 19.12 19.12 0.4K
14:03 19.12 19.12 19.12 19.11 1.6K
14:04 19.14 19.15 19.14 19.15 0.9K
14:05 19.16 19.16 19.16 19.16 0.3K
14:07 19.17 19.17 19.17 19.17 0.5K
14:08 19.18 19.18 19.18 19.18 0.3K
14:09 19.17 19.17 19.17 19.17 1.0K
14:10 19.19 19.19 19.19 19.19 1.0K
14:12 19.21 19.21 19.21 19.20 0.8K
14:13 19.20 19.20 19.19 19.19 0.9K
14:14 19.19 19.19 19.19 19.19 0.5K
14:15 19.18 19.18 19.17 19.17 1.0K
14:16 19.18 19.19 19.18 19.19 2.6K
14:19 19.21 19.21 19.21 19.20 4.6K
14:21 19.20 19.20 19.20 19.20 0.2K
14:22 19.20 19.20 19.20 19.20 1.7K
14:23 19.19 19.27 19.19 19.27 19.1K
14:24 19.26 19.27 19.26 19.27 1.5K
14:25 19.28 19.28 19.28 19.27 0.3K
14:26 19.27 19.27 19.27 19.27 0.2K
14:27 19.27 19.27 19.27 19.27 0.3K
14:28 19.27 19.27 19.27 19.27 4.4K
14:29 19.28 19.28 19.28 19.27 1.2K
14:31 19.29 19.29 19.26 19.27 2.3K
14:33 19.27 19.27 19.27 19.27 0.6K
14:34 19.27 19.27 19.27 19.27 0.7K
14:35 19.28 19.28 19.28 19.28 0.5K
14:37 19.26 19.26 19.25 19.25 1.8K
14:39 19.25 19.26 19.25 19.26 1.1K
14:40 19.24 19.24 19.24 19.24 0.8K
14:41 19.25 19.25 19.25 19.25 1.8K
14:43 19.24 19.24 19.24 19.24 0.8K
14:47 19.24 19.24 19.22 19.22 1.9K
14:48 19.22 19.22 19.22 19.22 0.4K
14:50 19.22 19.22 19.22 19.22 1.3K
14:51 19.23 19.23 19.23 19.23 0.1K
14:52 19.22 19.26 19.22 19.26 2.0K
14:56 19.24 19.24 19.18 19.18 2.8K
14:57 19.19 19.19 19.19 19.19 1.4K
14:58 19.20 19.20 19.20 19.20 0.3K
14:59 19.19 19.19 19.19 19.19 0.2K
15:00 19.20 19.21 19.20 19.21 1.3K
15:01 19.23 19.23 19.23 19.23 0.8K
15:02 19.23 19.23 19.23 19.23 0.2K
15:03 19.23 19.23 19.23 19.23 0.4K
15:04 19.23 19.23 19.23 19.23 0.6K
15:05 19.23 19.24 19.23 19.24 0.8K
15:06 19.27 19.27 19.27 19.27 2.0K
15:07 19.28 19.28 19.25 19.25 3.5K
15:10 19.25 19.25 19.25 19.25 2.2K
15:12 19.31 19.31 19.30 19.30 2.4K
15:13 19.31 19.31 19.31 19.31 0.9K
15:16 19.31 19.31 19.31 19.31 1.9K
15:18 19.32 19.32 19.32 19.32 0.3K
15:19 19.34 19.34 19.34 19.34 0.6K
15:20 19.37 19.38 19.37 19.38 2.9K
15:21 19.38 19.39 19.38 19.39 0.6K
15:22 19.37 19.37 19.37 19.37 0.9K
15:23 19.37 19.37 19.37 19.37 0.4K
15:24 19.38 19.38 19.38 19.38 5.0K
15:26 19.37 19.37 19.37 19.37 3.0K
15:28 19.40 19.40 19.38 19.38 1.2K
15:29 19.39 19.40 19.39 19.40 0.9K
15:30 19.39 19.39 19.39 19.39 1.6K
15:31 19.41 19.41 19.39 19.40 1.4K
15:32 19.41 19.41 19.41 19.41 0.5K
15:33 19.43 19.43 19.43 19.43 1.3K
15:34 19.40 19.40 19.40 19.40 7.8K
15:35 19.43 19.43 19.43 19.43 1.4K
15:36 19.43 19.43 19.40 19.40 1.0K
15:37 19.39 19.39 19.38 19.38 1.7K
15:38 19.39 19.41 19.39 19.41 1.3K
15:41 19.41 19.41 19.41 19.41 1.7K
15:42 19.41 19.41 19.40 19.41 1.1K
15:43 19.42 19.43 19.42 19.42 3.4K
15:44 19.43 19.43 19.42 19.42 1.0K
15:45 19.42 19.44 19.41 19.41 4.5K
15:47 19.40 19.40 19.40 19.40 1.2K
15:48 19.40 19.42 19.40 19.41 7.7K
15:49 19.42 19.42 19.40 19.40 4.1K
15:50 19.39 19.43 19.39 19.43 4.6K
15:51 19.43 19.47 19.43 19.45 7.4K
15:52 19.47 19.47 19.47 19.47 0.7K
15:53 19.47 19.49 19.47 19.49 3.4K
15:54 19.47 19.59 19.47 19.55 35.7K
15:55 19.58 19.58 19.54 19.55 7.4K
15:56 19.57 19.58 19.56 19.57 4.9K
15:57 19.55 19.61 19.55 19.61 15.0K
15:58 19.61 19.62 19.60 19.62 22.4K
15:59 19.62 19.63 19.59 19.61 1,047.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available