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 20.20 20.24 20.11 20.13 11.1K
09:31 20.22 20.25 20.22 20.25 0.7K
09:32 20.30 20.30 20.29 20.29 0.5K
09:33 20.26 20.28 20.17 20.28 5.4K
09:35 20.27 20.27 20.27 20.27 0.7K
09:36 20.33 20.41 20.33 20.34 6.5K
09:38 20.42 20.47 20.42 20.43 2.1K
09:39 20.44 20.44 20.44 20.44 0.1K
09:40 20.45 20.45 20.45 20.45 0.4K
09:41 20.42 20.42 20.42 20.42 1.3K
09:42 20.44 20.44 20.44 20.44 0.4K
09:43 20.44 20.44 20.44 20.44 0.7K
09:44 20.42 20.43 20.39 20.39 1.8K
09:45 20.45 20.45 20.41 20.41 1.1K
09:46 20.39 20.41 20.39 20.41 1.5K
09:47 20.45 20.45 20.45 20.45 0.3K
09:48 20.42 20.46 20.42 20.43 0.7K
09:49 20.45 20.45 20.44 20.43 2.2K
09:50 20.45 20.45 20.45 20.45 0.5K
09:51 20.48 20.48 20.48 20.48 1.4K
09:52 20.48 20.48 20.48 20.48 0.3K
09:53 20.48 20.58 20.48 20.56 1.4K
09:54 20.57 20.57 20.57 20.57 0.3K
09:55 20.55 20.55 20.55 20.55 0.3K
09:56 20.51 20.59 20.51 20.59 11.2K
09:57 20.59 20.59 20.59 20.59 1.1K
09:58 20.62 20.62 20.56 20.56 9.2K
09:59 20.54 20.57 20.54 20.57 2.1K
10:00 20.58 20.67 20.58 20.67 0.8K
10:01 20.68 20.69 20.68 20.69 0.6K
10:02 20.70 20.76 20.70 20.73 1.7K
10:03 20.73 20.74 20.69 20.69 2.7K
10:04 20.71 20.71 20.71 20.71 1.1K
10:05 20.68 20.68 20.68 20.68 0.5K
10:06 20.73 20.76 20.73 20.76 1.1K
10:07 20.77 20.77 20.72 20.72 2.1K
10:08 20.74 20.74 20.74 20.74 2.1K
10:09 20.74 20.77 20.71 20.77 2.1K
10:10 20.77 20.80 20.77 20.80 1.4K
10:11 20.77 20.80 20.77 20.80 0.6K
10:12 20.79 20.79 20.79 20.79 0.9K
10:14 20.78 20.81 20.74 20.74 6.1K
10:15 20.72 20.72 20.66 20.66 3.1K
10:16 20.63 20.63 20.62 20.61 0.8K
10:17 20.63 20.63 20.63 20.63 0.6K
10:19 20.64 20.69 20.64 20.68 4.7K
10:21 20.68 20.68 20.68 20.68 0.7K
10:22 20.70 20.74 20.70 20.74 2.3K
10:23 20.76 20.76 20.76 20.76 0.6K
10:24 20.76 20.76 20.74 20.74 1.4K
10:25 20.71 20.71 20.69 20.69 4.4K
10:28 20.71 20.71 20.71 20.71 0.2K
10:29 20.75 20.75 20.75 20.75 1.3K
10:30 20.78 20.78 20.78 20.78 1.9K
10:31 20.77 20.77 20.77 20.77 0.2K
10:32 20.78 20.78 20.75 20.78 1.9K
10:33 20.81 20.81 20.81 20.81 2.4K
10:35 20.84 20.85 20.82 20.82 2.3K
10:36 20.82 20.83 20.80 20.83 1.7K
10:38 20.85 20.85 20.85 20.85 0.2K
10:39 20.82 20.82 20.82 20.82 0.9K
10:40 20.79 20.81 20.79 20.81 1.6K
10:41 20.84 20.89 20.84 20.89 2.9K
10:42 20.91 20.91 20.90 20.90 5.8K
10:43 20.90 20.90 20.90 20.90 0.2K
10:44 20.89 20.90 20.89 20.90 2.6K
10:45 20.90 20.91 20.90 20.91 1.1K
10:46 20.87 20.87 20.82 20.82 2.8K
10:47 20.82 20.86 20.82 20.86 3.2K
10:48 20.86 20.86 20.86 20.86 0.4K
10:49 20.87 20.87 20.87 20.87 2.0K
10:50 20.85 20.85 20.85 20.85 1.1K
10:51 20.84 20.85 20.84 20.85 1.0K
10:52 20.93 21.06 20.93 21.06 11.5K
10:53 21.05 21.05 21.05 21.05 1.9K
10:54 21.03 21.04 21.03 21.04 1.7K
10:55 21.06 21.11 21.06 21.11 4.5K
10:56 21.09 21.09 21.09 21.09 1.3K
10:58 21.14 21.14 21.12 21.14 7.9K
10:59 21.16 21.16 21.12 21.12 3.0K
11:01 21.16 21.18 21.16 21.18 2.5K
11:02 21.16 21.18 21.16 21.18 4.6K
11:03 21.14 21.17 21.14 21.15 1.5K
11:04 21.13 21.13 21.04 21.04 10.4K
11:05 21.07 21.07 21.07 21.07 1.2K
11:06 21.06 21.06 21.05 21.06 2.2K
11:07 21.08 21.10 21.08 21.10 5.9K
11:08 21.10 21.11 21.10 21.11 3.0K
11:09 21.09 21.09 21.05 21.05 2.4K
11:10 21.05 21.05 21.04 21.04 1.7K
11:11 21.03 21.05 21.03 21.04 4.2K
11:13 21.02 21.03 21.02 21.03 15.8K
11:14 21.04 21.04 21.04 21.04 1.3K
11:15 21.06 21.11 21.06 21.11 5.7K
11:16 21.11 21.11 21.11 21.11 0.4K
11:17 21.11 21.12 21.11 21.12 0.9K
11:18 21.13 21.16 21.13 21.16 3.4K
11:19 21.19 21.19 21.19 21.19 5.1K
11:20 21.16 21.17 21.16 21.17 4.2K
11:21 21.15 21.15 21.15 21.15 0.7K
11:22 21.17 21.17 21.10 21.10 4.5K
11:23 21.08 21.08 21.08 21.08 1.1K
11:24 21.06 21.06 21.06 21.06 0.3K
11:25 21.08 21.11 21.08 21.10 2.3K
11:26 21.10 21.10 21.08 21.08 1.4K
11:27 21.09 21.10 21.09 21.10 6.9K
11:28 21.11 21.16 21.11 21.16 1.6K
11:29 21.20 21.21 21.20 21.21 2.8K
11:30 21.23 21.23 21.23 21.23 0.3K
11:31 21.23 21.23 21.22 21.22 1.4K
11:33 21.25 21.25 21.25 21.25 4.6K
11:34 21.21 21.21 21.21 21.21 3.1K
11:35 21.23 21.23 21.23 21.23 0.4K
11:36 21.23 21.23 21.23 21.23 0.3K
11:37 21.23 21.24 21.23 21.24 1.2K
11:38 21.26 21.26 21.26 21.26 0.9K
11:39 21.25 21.25 21.25 21.25 2.5K
11:40 21.24 21.24 21.24 21.24 1.1K
11:41 21.24 21.27 21.24 21.27 2.2K
11:42 21.26 21.26 21.26 21.26 0.4K
11:43 21.25 21.25 21.25 21.25 1.0K
11:44 21.24 21.24 21.23 21.23 0.6K
11:45 21.24 21.24 21.23 21.23 1.0K
11:46 21.22 21.22 21.22 21.22 1.1K
11:47 21.23 21.23 21.21 21.21 4.0K
11:48 21.21 21.21 21.21 21.21 0.9K
11:49 21.20 21.20 21.20 21.20 1.3K
11:52 21.20 21.20 21.19 21.19 2.4K
11:53 21.17 21.17 21.17 21.17 0.9K
11:55 21.19 21.19 21.17 21.17 0.5K
11:56 21.19 21.21 21.19 21.21 8.1K
11:57 21.19 21.19 21.19 21.19 0.3K
11:58 21.20 21.20 21.20 21.20 0.9K
11:59 21.20 21.20 21.20 21.20 0.5K
12:00 21.21 21.21 21.20 21.20 2.0K
12:01 21.21 21.21 21.21 21.21 1.2K
12:03 21.21 21.21 21.21 21.21 0.4K
12:04 21.23 21.23 21.23 21.23 0.8K
12:05 21.24 21.25 21.23 21.23 1.2K
12:06 21.23 21.24 21.23 21.24 5.4K
12:08 21.23 21.23 21.19 21.19 4.4K
12:09 21.19 21.19 21.17 21.17 0.4K
12:10 21.17 21.17 21.13 21.13 1.6K
12:11 21.13 21.13 21.12 21.12 2.5K
12:12 21.12 21.12 21.10 21.10 0.8K
12:13 21.12 21.12 21.12 21.12 3.2K
12:14 21.12 21.12 21.10 21.10 2.7K
12:15 21.10 21.10 21.10 21.10 0.2K
12:16 21.08 21.08 21.03 21.03 3.8K
12:17 21.02 21.02 21.01 21.01 1.2K
12:18 20.99 21.02 20.99 21.02 9.8K
12:19 21.01 21.01 21.01 21.01 2.0K
12:20 21.01 21.01 20.96 20.96 5.4K
12:21 21.00 21.04 21.00 21.04 4.3K
12:22 21.02 21.02 21.01 21.01 2.0K
12:23 21.01 21.01 20.98 20.98 3.2K
12:27 21.00 21.00 21.00 21.00 0.6K
12:28 21.01 21.01 20.97 20.97 4.7K
12:30 20.97 21.00 20.97 21.00 0.6K
12:31 20.98 20.98 20.98 20.98 0.5K
12:32 20.96 20.98 20.96 20.97 3.0K
12:33 20.99 20.99 20.99 20.99 0.8K
12:34 21.00 21.00 20.98 20.99 2.1K
12:36 21.01 21.01 21.01 21.01 0.5K
12:38 20.98 21.01 20.98 21.01 2.4K
12:39 20.97 20.97 20.86 20.86 6.1K
12:40 20.86 20.86 20.86 20.86 0.3K
12:41 20.87 20.87 20.87 20.87 1.6K
12:42 20.86 20.88 20.86 20.88 4.8K
12:43 20.83 20.88 20.83 20.88 13.9K
12:45 20.91 20.92 20.91 20.91 10.7K
12:46 20.89 20.89 20.86 20.86 1.9K
12:47 20.89 20.89 20.89 20.89 5.5K
12:48 20.88 20.88 20.85 20.85 2.8K
12:49 20.82 20.83 20.82 20.83 2.1K
12:50 20.84 20.87 20.84 20.87 3.3K
12:51 20.88 20.88 20.86 20.86 3.9K
12:52 20.85 20.85 20.84 20.84 2.0K
12:53 20.85 20.85 20.81 20.81 4.0K
12:54 20.88 20.96 20.88 20.96 10.8K
12:55 20.96 20.96 20.85 20.87 9.6K
12:56 20.91 20.91 20.87 20.91 6.1K
12:57 20.91 20.91 20.91 20.91 3.7K
12:58 20.90 20.93 20.89 20.92 23.5K
12:59 20.91 20.93 20.88 20.90 23.9K
13:00 20.90 20.90 20.90 20.90 109.4K
15:59 20.87 20.87 20.87 20.87 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available