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 19.55 19.55 8.1K
09:31 19.50 19.60 19.50 19.60 1.8K
09:32 19.59 19.59 19.59 19.59 1.8K
09:38 19.61 19.61 19.61 19.61 1.7K
09:41 19.59 19.59 19.59 19.59 0.2K
09:44 19.66 19.66 19.66 19.66 0.9K
09:45 19.65 19.65 19.65 19.65 0.3K
09:49 19.59 19.59 19.53 19.53 1.8K
09:55 19.59 19.59 19.59 19.59 0.2K
09:57 19.54 19.54 19.54 19.54 0.1K
09:58 19.59 19.59 19.59 19.59 0.9K
10:00 19.63 19.63 19.63 19.63 0.4K
10:02 19.64 19.64 19.64 19.64 0.2K
10:03 19.64 19.64 19.64 19.64 0.2K
10:04 19.64 19.64 19.64 19.64 0.3K
10:05 19.68 19.68 19.64 19.67 1.4K
10:06 19.67 19.67 19.67 19.67 0.3K
10:07 19.69 19.70 19.69 19.70 1.8K
10:09 19.70 19.70 19.70 19.70 0.4K
10:11 19.65 19.65 19.65 19.65 1.3K
10:12 19.65 19.68 19.65 19.68 1.8K
10:13 19.67 19.67 19.66 19.67 1.6K
10:14 19.67 19.67 19.67 19.67 0.1K
10:15 19.67 19.67 19.67 19.67 0.6K
10:16 19.64 19.67 19.64 19.67 1.2K
10:17 19.65 19.68 19.65 19.68 1.1K
10:18 19.68 19.70 19.68 19.70 1.0K
10:19 19.68 19.68 19.68 19.68 0.3K
10:20 19.70 19.70 19.64 19.64 0.4K
10:21 19.63 19.63 19.57 19.61 4.0K
10:22 19.58 19.58 19.58 19.58 0.4K
10:23 19.55 19.55 19.55 19.55 0.4K
10:24 19.55 19.55 19.55 19.55 0.3K
10:25 19.55 19.55 19.55 19.55 0.6K
10:27 19.54 19.54 19.54 19.54 0.8K
10:29 19.51 19.53 19.51 19.53 0.6K
10:30 19.54 19.54 19.51 19.52 1.2K
10:32 19.51 19.51 19.51 19.51 0.3K
10:33 19.53 19.53 19.53 19.53 0.5K
10:36 19.50 19.52 19.50 19.52 1.9K
10:37 19.54 19.54 19.54 19.54 0.5K
10:38 19.56 19.56 19.56 19.56 0.4K
10:41 19.55 19.55 19.55 19.55 0.2K
10:44 19.56 19.56 19.56 19.56 0.9K
10:45 19.56 19.56 19.56 19.56 0.2K
10:46 19.54 19.54 19.54 19.54 1.2K
10:48 19.52 19.52 19.52 19.52 1.1K
10:53 19.54 19.54 19.54 19.54 0.8K
10:54 19.51 19.51 19.51 19.51 0.5K
10:56 19.52 19.52 19.52 19.52 0.2K
10:57 19.52 19.52 19.50 19.50 1.3K
10:58 19.51 19.52 19.51 19.52 1.4K
11:01 19.54 19.54 19.54 19.54 0.6K
11:03 19.57 19.57 19.57 19.57 0.2K
11:04 19.54 19.54 19.54 19.54 0.2K
11:06 19.55 19.55 19.55 19.54 0.4K
11:07 19.54 19.59 19.54 19.59 20.5K
11:08 19.55 19.55 19.55 19.55 1.4K
11:09 19.57 19.59 19.57 19.59 1.3K
11:10 19.59 19.59 19.59 19.59 0.7K
11:11 19.59 19.59 19.57 19.57 2.4K
11:15 19.53 19.53 19.53 19.52 2.2K
11:16 19.52 19.52 19.52 19.52 0.3K
11:17 19.52 19.52 19.52 19.52 0.3K
11:18 19.52 19.54 19.52 19.54 1.6K
11:20 19.58 19.58 19.57 19.57 1.1K
11:21 19.57 19.57 19.57 19.57 0.4K
11:22 19.56 19.56 19.56 19.56 0.1K
11:23 19.54 19.54 19.54 19.54 0.5K
11:24 19.56 19.56 19.56 19.56 0.2K
11:25 19.54 19.54 19.54 19.54 1.4K
11:26 19.53 19.55 19.53 19.55 2.2K
11:27 19.53 19.53 19.53 19.53 3.8K
11:28 19.51 19.64 19.51 19.61 11.1K
11:30 19.58 19.60 19.58 19.60 2.4K
11:31 19.60 19.60 19.58 19.58 0.3K
11:32 19.58 19.58 19.58 19.58 0.7K
11:33 19.62 19.62 19.62 19.62 0.1K
11:34 19.57 19.59 19.57 19.59 0.7K
11:37 19.56 19.56 19.56 19.56 0.5K
11:38 19.56 19.56 19.56 19.56 0.1K
11:39 19.56 19.56 19.56 19.56 0.5K
11:40 19.57 19.57 19.57 19.57 0.8K
11:41 19.54 19.54 19.49 19.49 2.3K
11:43 19.51 19.51 19.51 19.51 0.6K
11:45 19.49 19.49 19.49 19.49 1.7K
11:48 19.48 19.48 19.48 19.48 1.3K
11:49 19.48 19.48 19.48 19.48 0.7K
11:52 19.47 19.47 19.45 19.45 1.3K
11:53 19.44 19.44 19.44 19.43 1.3K
11:55 19.42 19.43 19.42 19.43 0.5K
11:56 19.44 19.44 19.41 19.41 0.4K
11:57 19.41 19.41 19.41 19.41 0.2K
11:58 19.41 19.41 19.41 19.41 0.6K
11:59 19.40 19.40 19.40 19.40 0.4K
12:00 19.41 19.43 19.41 19.43 1.5K
12:01 19.41 19.41 19.40 19.40 2.4K
12:02 19.39 19.39 19.38 19.38 0.9K
12:03 19.40 19.40 19.40 19.40 0.9K
12:05 19.39 19.39 19.39 19.39 0.6K
12:08 19.37 19.37 19.37 19.37 0.3K
12:09 19.35 19.37 19.35 19.37 3.3K
12:12 19.39 19.39 19.39 19.39 0.1K
12:13 19.40 19.40 19.40 19.40 2.2K
12:20 19.34 19.34 19.32 19.32 0.7K
12:22 19.29 19.29 19.29 19.29 0.4K
12:23 19.28 19.28 19.28 19.28 0.1K
12:24 19.28 19.28 19.28 19.28 1.1K
12:25 19.28 19.28 19.28 19.28 2.4K
12:26 19.26 19.27 19.26 19.26 2.6K
12:27 19.26 19.26 19.26 19.26 0.8K
12:28 19.27 19.27 19.27 19.27 0.8K
12:29 19.25 19.25 19.25 19.25 0.5K
12:30 19.23 19.23 19.22 19.22 1.0K
12:31 19.20 19.20 19.19 19.19 1.4K
12:33 19.17 19.17 19.17 19.17 0.7K
12:34 19.14 19.14 19.14 19.14 0.8K
12:35 19.12 19.12 19.12 19.12 0.2K
12:36 19.10 19.10 19.10 19.10 2.2K
12:37 19.08 19.10 19.06 19.10 4.1K
12:40 19.14 19.14 19.14 19.14 0.6K
12:41 19.25 19.25 19.25 19.25 0.7K
12:42 19.28 19.28 19.27 19.27 0.4K
12:43 19.27 19.27 19.27 19.27 2.0K
12:45 19.29 19.29 19.29 19.29 1.6K
12:46 19.31 19.31 19.31 19.31 1.4K
12:47 19.25 19.25 19.25 19.25 0.1K
12:48 19.25 19.25 19.20 19.20 1.1K
12:49 19.23 19.23 19.23 19.23 1.1K
12:52 19.22 19.22 19.22 19.22 0.6K
12:53 19.24 19.24 19.24 19.24 0.3K
12:55 19.21 19.21 19.21 19.21 0.3K
12:56 19.19 19.19 19.19 19.19 0.8K
12:59 19.19 19.19 19.19 19.19 0.2K
13:00 19.17 19.20 19.17 19.20 1.9K
13:04 19.29 19.30 19.27 19.27 0.8K
13:05 19.31 19.31 19.31 19.31 1.6K
13:11 19.30 19.30 19.30 19.30 0.9K
13:14 19.31 19.31 19.31 19.31 0.6K
13:19 19.34 19.34 19.34 19.34 0.9K
13:20 19.36 19.36 19.36 19.36 0.6K
13:23 19.38 19.38 19.38 19.38 0.5K
13:25 19.38 19.38 19.38 19.38 0.3K
13:26 19.39 19.40 19.39 19.40 0.8K
13:27 19.41 19.43 19.41 19.42 3.1K
13:28 19.42 19.43 19.42 19.43 1.4K
13:29 19.48 19.48 19.45 19.45 1.6K
13:30 19.49 19.50 19.49 19.50 1.6K
13:33 19.48 19.48 19.48 19.48 0.7K
13:34 19.47 19.47 19.47 19.47 1.0K
13:35 19.46 19.46 19.46 19.46 0.3K
13:36 19.49 19.49 19.49 19.49 0.9K
13:39 19.49 19.49 19.48 19.48 1.1K
13:40 19.50 19.50 19.50 19.50 0.6K
13:41 19.47 19.47 19.47 19.47 1.1K
13:44 19.47 19.47 19.47 19.47 0.9K
13:49 19.48 19.50 19.48 19.50 3.4K
13:50 19.49 19.49 19.49 19.49 0.7K
13:51 19.51 19.51 19.51 19.51 0.6K
13:52 19.51 19.51 19.51 19.51 0.3K
13:53 19.53 19.53 19.53 19.53 0.1K
13:54 19.50 19.50 19.50 19.50 0.9K
13:56 19.52 19.52 19.52 19.52 0.8K
13:59 19.51 19.51 19.51 19.51 1.0K
14:01 19.53 19.53 19.53 19.52 3.6K
14:02 19.53 19.54 19.53 19.54 0.8K
14:04 19.54 19.54 19.54 19.54 0.2K
14:05 19.54 19.54 19.54 19.54 1.1K
14:06 19.57 19.57 19.57 19.57 5.1K
14:07 19.57 19.57 19.57 19.57 0.5K
14:09 19.56 19.58 19.55 19.55 2.1K
14:10 19.54 19.54 19.52 19.53 2.1K
14:12 19.54 19.54 19.54 19.54 0.7K
14:13 19.54 19.54 19.54 19.54 0.7K
14:14 19.57 19.57 19.57 19.57 1.0K
14:15 19.54 19.55 19.54 19.55 1.2K
14:16 19.55 19.55 19.55 19.55 0.6K
14:19 19.55 19.55 19.55 19.55 1.0K
14:21 19.54 19.54 19.54 19.54 4.1K
14:25 19.54 19.54 19.54 19.54 3.1K
14:30 19.54 19.54 19.51 19.51 3.1K
14:31 19.50 19.50 19.50 19.50 1.5K
14:32 19.49 19.49 19.49 19.49 0.1K
14:34 19.49 19.49 19.49 19.49 1.3K
14:37 19.49 19.49 19.49 19.48 4.3K
14:38 19.46 19.46 19.46 19.46 1.9K
14:39 19.46 19.46 19.44 19.44 1.3K
14:40 19.43 19.43 19.43 19.43 1.4K
14:43 19.44 19.45 19.44 19.45 0.9K
14:45 19.46 19.46 19.45 19.45 1.5K
14:49 19.46 19.46 19.46 19.46 0.9K
14:50 19.43 19.43 19.42 19.42 2.6K
14:53 19.40 19.40 19.40 19.40 2.0K
14:54 19.40 19.40 19.40 19.40 0.1K
14:55 19.41 19.41 19.41 19.40 0.9K
14:56 19.41 19.41 19.41 19.41 0.8K
14:57 19.41 19.41 19.41 19.41 0.7K
14:58 19.41 19.41 19.41 19.41 0.4K
14:59 19.41 19.41 19.41 19.41 0.5K
15:00 19.42 19.43 19.42 19.43 4.9K
15:01 19.47 19.47 19.47 19.47 0.3K
15:02 19.47 19.47 19.47 19.47 0.8K
15:03 19.46 19.46 19.45 19.45 1.2K
15:05 19.45 19.45 19.43 19.43 1.8K
15:06 19.45 19.45 19.44 19.43 1.4K
15:07 19.43 19.43 19.43 19.43 0.4K
15:08 19.43 19.43 19.43 19.43 0.8K
15:10 19.43 19.43 19.43 19.43 0.4K
15:12 19.43 19.43 19.43 19.43 0.1K
15:13 19.44 19.46 19.44 19.45 1.5K
15:14 19.44 19.44 19.44 19.44 0.9K
15:15 19.44 19.44 19.44 19.44 1.3K
15:17 19.42 19.42 19.42 19.42 1.3K
15:18 19.43 19.43 19.43 19.43 0.3K
15:19 19.41 19.42 19.41 19.42 2.6K
15:21 19.41 19.41 19.41 19.41 0.7K
15:22 19.40 19.40 19.40 19.40 2.2K
15:23 19.40 19.42 19.40 19.42 1.7K
15:25 19.44 19.44 19.44 19.43 0.8K
15:27 19.45 19.45 19.45 19.45 0.4K
15:28 19.45 19.45 19.44 19.44 2.0K
15:29 19.45 19.45 19.45 19.45 0.5K
15:30 19.43 19.43 19.43 19.43 3.3K
15:31 19.45 19.45 19.45 19.45 0.8K
15:33 19.45 19.45 19.45 19.45 2.7K
15:35 19.44 19.44 19.44 19.44 1.1K
15:36 19.44 19.44 19.43 19.43 2.2K
15:37 19.42 19.42 19.42 19.42 2.2K
15:40 19.42 19.42 19.42 19.42 0.4K
15:41 19.42 19.43 19.42 19.43 1.9K
15:42 19.45 19.45 19.43 19.43 2.0K
15:43 19.43 19.43 19.43 19.43 0.9K
15:44 19.41 19.41 19.40 19.41 2.6K
15:46 19.42 19.42 19.42 19.42 0.8K
15:47 19.42 19.42 19.42 19.42 1.6K
15:49 19.42 19.42 19.41 19.41 3.0K
15:50 19.43 19.48 19.43 19.47 11.7K
15:51 19.46 19.50 19.46 19.50 5.9K
15:52 19.51 19.55 19.50 19.55 3.9K
15:53 19.55 19.55 19.52 19.55 6.4K
15:54 19.55 19.56 19.50 19.50 15.4K
15:55 19.50 19.54 19.50 19.53 13.2K
15:56 19.53 19.54 19.53 19.54 6.4K
15:57 19.54 19.58 19.53 19.58 11.9K
15:58 19.58 19.58 19.54 19.55 21.7K
15:59 19.56 19.60 19.54 19.59 283.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available