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 20.99 21.21 20.97 21.09 51.9K
09:31 21.11 21.11 21.01 21.01 7.1K
09:32 21.10 21.16 21.10 21.15 1.2K
09:33 21.19 21.20 21.06 21.06 18.2K
09:34 21.06 21.38 21.06 21.38 16.6K
09:35 21.38 21.49 21.30 21.49 3.0K
09:36 21.46 21.50 21.46 21.50 6.9K
09:37 21.56 21.56 21.30 21.38 2.9K
09:38 21.33 21.40 21.33 21.33 1.4K
09:39 21.29 21.29 21.29 21.29 1.0K
09:40 21.33 21.39 21.33 21.36 1.2K
09:41 21.33 21.40 21.33 21.40 8.7K
09:42 21.40 21.40 21.40 21.40 5.2K
09:43 21.35 21.35 21.33 21.33 0.8K
09:45 21.30 21.40 21.30 21.36 2.2K
09:46 21.42 21.47 21.42 21.45 7.7K
09:47 21.46 21.49 21.41 21.41 9.4K
09:48 21.42 21.42 21.37 21.37 1.7K
09:49 21.39 21.41 21.38 21.41 15.5K
09:50 21.48 21.48 21.45 21.45 3.0K
09:51 21.47 21.60 21.47 21.60 4.5K
09:52 21.61 21.61 21.59 21.61 2.7K
09:53 21.64 21.76 21.64 21.72 12.6K
09:54 21.67 21.70 21.67 21.70 6.7K
09:55 21.65 21.65 21.50 21.62 4.8K
09:56 21.62 21.62 21.50 21.55 2.4K
09:57 21.50 21.54 21.50 21.54 0.8K
09:58 21.54 21.54 21.48 21.52 4.3K
09:59 21.48 21.53 21.48 21.49 1.1K
10:00 21.49 21.53 21.49 21.53 1.2K
10:01 21.53 21.54 21.51 21.53 9.5K
10:02 21.57 21.57 21.57 21.57 3.4K
10:03 21.56 21.56 21.55 21.55 2.2K
10:04 21.54 21.54 21.54 21.54 0.5K
10:05 21.59 21.59 21.48 21.48 3.8K
10:06 21.47 21.47 21.46 21.46 2.7K
10:07 21.45 21.56 21.45 21.56 3.3K
10:08 21.52 21.53 21.52 21.53 0.6K
10:09 21.61 21.61 21.53 21.60 2.9K
10:10 21.50 21.50 21.47 21.47 3.0K
10:11 21.47 21.47 21.47 21.47 0.9K
10:12 21.49 21.49 21.47 21.47 0.7K
10:13 21.47 21.48 21.46 21.48 3.7K
10:14 21.48 21.48 21.48 21.48 1.5K
10:15 21.50 21.50 21.50 21.50 5.5K
10:16 21.48 21.58 21.48 21.58 4.7K
10:17 21.58 21.58 21.57 21.57 1.8K
10:18 21.55 21.56 21.55 21.56 1.8K
10:19 21.58 21.58 21.58 21.58 2.0K
10:20 21.59 21.78 21.59 21.78 12.4K
10:22 21.75 21.75 21.75 21.75 0.8K
10:23 21.72 21.72 21.69 21.69 2.6K
10:24 21.66 21.69 21.66 21.69 3.5K
10:25 21.69 21.69 21.64 21.64 3.1K
10:26 21.61 21.64 21.60 21.62 14.2K
10:27 21.60 21.60 21.59 21.59 1.7K
10:29 21.50 21.55 21.50 21.55 10.4K
10:30 21.55 21.55 21.54 21.54 1.5K
10:31 21.50 21.50 21.50 21.50 4.1K
10:32 21.50 21.51 21.49 21.49 2.8K
10:33 21.49 21.49 21.43 21.44 8.8K
10:34 21.41 21.43 21.40 21.41 10.0K
10:35 21.40 21.43 21.40 21.43 1.7K
10:36 21.43 21.45 21.43 21.44 1.6K
10:37 21.41 21.47 21.41 21.45 7.7K
10:38 21.45 21.45 21.45 21.45 0.6K
10:39 21.47 21.47 21.47 21.47 1.9K
10:40 21.47 21.47 21.47 21.47 0.8K
10:41 21.47 21.48 21.47 21.48 3.5K
10:42 21.49 21.49 21.49 21.49 0.6K
10:43 21.40 21.40 21.40 21.40 7.8K
10:44 21.39 21.39 21.39 21.39 1.5K
10:45 21.38 21.42 21.38 21.42 3.8K
10:46 21.42 21.42 21.41 21.41 2.7K
10:47 21.36 21.37 21.30 21.33 12.4K
10:48 21.35 21.35 21.35 21.35 1.8K
10:49 21.35 21.35 21.35 21.35 1.2K
10:50 21.40 21.40 21.40 21.40 2.9K
10:51 21.41 21.41 21.40 21.40 2.4K
10:52 21.37 21.38 21.36 21.38 2.2K
10:53 21.34 21.34 21.29 21.30 5.9K
10:54 21.30 21.31 21.29 21.29 9.1K
10:55 21.29 21.29 21.27 21.28 18.3K
10:56 21.28 21.28 21.25 21.25 7.4K
10:57 21.27 21.29 21.24 21.24 17.0K
10:58 21.24 21.24 21.16 21.17 7.3K
10:59 21.19 21.20 21.19 21.20 2.5K
11:00 21.19 21.19 21.18 21.18 0.5K
11:01 21.18 21.18 21.18 21.18 0.4K
11:02 21.18 21.19 21.16 21.16 9.7K
11:03 21.18 21.18 21.15 21.15 18.3K
11:04 21.15 21.15 21.09 21.14 12.2K
11:05 21.15 21.15 21.10 21.15 5.6K
11:06 21.14 21.14 21.10 21.10 0.5K
11:07 21.09 21.11 21.09 21.10 3.2K
11:08 21.10 21.10 21.10 21.10 0.2K
11:09 21.13 21.14 21.13 21.14 3.3K
11:11 21.15 21.15 21.15 21.15 0.4K
11:12 21.12 21.12 21.12 21.12 0.6K
11:13 21.16 21.16 21.13 21.13 1.0K
11:14 21.13 21.13 21.13 21.13 0.7K
11:15 21.16 21.19 21.16 21.19 4.4K
11:16 21.19 21.19 21.19 21.19 1.0K
11:17 21.18 21.18 21.18 21.18 9.6K
11:18 21.20 21.23 21.20 21.22 7.5K
11:19 21.22 21.22 21.22 21.22 0.2K
11:20 21.23 21.23 21.19 21.19 9.6K
11:21 21.22 21.23 21.22 21.23 1.9K
11:22 21.23 21.23 21.20 21.20 20.0K
11:23 21.20 21.32 21.20 21.32 13.3K
11:24 21.30 21.32 21.30 21.30 3.1K
11:25 21.28 21.29 21.28 21.29 0.5K
11:26 21.28 21.28 21.27 21.27 1.8K
11:27 21.27 21.29 21.25 21.26 4.0K
11:28 21.27 21.27 21.19 21.19 2.9K
11:29 21.19 21.21 21.17 21.21 1.5K
11:30 21.22 21.22 21.11 21.12 27.0K
11:31 21.11 21.12 21.11 21.12 0.6K
11:32 21.13 21.19 21.13 21.19 3.7K
11:33 21.23 21.23 21.23 21.23 1.9K
11:34 21.22 21.23 21.22 21.23 0.4K
11:35 21.24 21.25 21.24 21.24 2.1K
11:36 21.23 21.23 21.23 21.23 0.7K
11:37 21.23 21.24 21.22 21.24 1.4K
11:38 21.23 21.23 21.23 21.23 0.8K
11:39 21.23 21.23 21.18 21.18 1.9K
11:40 21.18 21.18 21.18 21.18 1.1K
11:41 21.13 21.13 21.11 21.11 3.4K
11:42 21.13 21.13 21.13 21.13 0.7K
11:44 21.08 21.08 21.08 21.08 1.4K
11:45 21.08 21.08 21.08 21.08 1.8K
11:47 21.06 21.06 21.05 21.05 3.3K
11:48 21.05 21.05 21.05 21.05 0.2K
11:49 20.96 20.98 20.96 20.96 12.6K
11:51 20.91 20.91 20.89 20.89 4.6K
11:52 20.91 20.92 20.91 20.92 7.9K
11:53 20.96 21.00 20.96 21.00 12.4K
11:54 21.00 21.00 21.00 21.00 0.5K
11:55 21.01 21.09 21.01 21.09 2.3K
11:56 21.06 21.06 21.06 21.06 0.4K
11:57 21.06 21.06 21.06 21.06 0.5K
11:58 21.16 21.16 21.14 21.14 5.9K
11:59 21.12 21.18 21.12 21.18 3.0K
12:00 21.20 21.21 21.20 21.21 2.8K
12:01 21.22 21.22 21.20 21.20 2.0K
12:02 21.20 21.20 21.20 21.20 0.7K
12:03 21.20 21.20 21.20 21.20 1.5K
12:05 21.22 21.26 21.22 21.26 1.9K
12:06 21.27 21.27 21.27 21.27 0.8K
12:08 21.28 21.28 21.28 21.28 0.3K
12:09 21.27 21.27 21.27 21.27 0.2K
12:10 21.27 21.27 21.27 21.27 1.1K
12:11 21.27 21.27 21.25 21.25 1.5K
12:12 21.25 21.30 21.25 21.30 1.3K
12:13 21.32 21.32 21.32 21.32 2.2K
12:14 21.33 21.33 21.33 21.33 1.5K
12:16 21.32 21.32 21.32 21.32 1.5K
12:18 21.34 21.34 21.32 21.32 1.6K
12:19 21.32 21.32 21.18 21.18 12.8K
12:20 21.20 21.20 21.08 21.08 2.9K
12:21 21.08 21.09 21.06 21.09 8.3K
12:22 21.08 21.10 21.06 21.10 2.8K
12:23 21.10 21.16 21.10 21.16 2.1K
12:24 21.14 21.17 21.14 21.17 1.0K
12:25 21.16 21.16 21.11 21.12 1.4K
12:26 21.11 21.16 21.11 21.16 1.2K
12:27 21.18 21.19 21.18 21.19 6.2K
12:28 21.19 21.19 21.16 21.16 1.6K
12:29 21.17 21.17 21.17 21.17 0.4K
12:30 21.18 21.18 21.18 21.18 1.1K
12:31 21.17 21.17 21.17 21.17 0.5K
12:32 21.20 21.20 21.20 21.20 0.6K
12:33 21.17 21.19 21.17 21.19 1.7K
12:34 21.21 21.21 21.20 21.20 0.4K
12:35 21.22 21.23 21.21 21.23 1.9K
12:36 21.22 21.22 21.22 21.22 0.6K
12:37 21.24 21.24 21.22 21.22 1.2K
12:38 21.20 21.20 21.17 21.17 1.9K
12:39 21.18 21.18 21.17 21.17 0.3K
12:40 21.19 21.19 21.19 21.19 0.5K
12:41 21.20 21.21 21.20 21.21 1.6K
12:42 21.19 21.19 21.19 21.19 0.1K
12:43 21.18 21.18 21.17 21.17 1.8K
12:44 21.19 21.19 21.19 21.19 0.9K
12:45 21.20 21.20 21.20 21.20 1.2K
12:46 21.19 21.19 21.16 21.16 2.6K
12:47 21.13 21.13 21.13 21.13 0.4K
12:48 21.12 21.12 21.06 21.06 4.7K
12:49 21.06 21.08 21.06 21.08 0.9K
12:50 21.06 21.06 21.04 21.04 1.3K
12:51 21.08 21.08 21.04 21.04 2.2K
12:53 21.04 21.05 21.04 21.05 1.1K
12:54 21.05 21.05 21.03 21.03 1.2K
12:55 21.03 21.04 21.02 21.03 15.6K
12:56 21.05 21.05 21.03 21.03 2.9K
12:57 21.02 21.02 21.02 21.02 0.2K
12:58 20.99 21.02 20.99 21.02 1.2K
13:01 21.05 21.05 21.04 21.04 0.8K
13:02 21.07 21.08 21.06 21.06 3.5K
13:05 21.05 21.07 21.04 21.05 4.2K
13:06 21.05 21.08 21.04 21.07 2.7K
13:07 21.08 21.08 21.08 21.08 0.7K
13:09 21.08 21.08 21.08 21.08 0.7K
13:10 21.08 21.11 21.08 21.11 4.1K
13:11 21.09 21.10 21.09 21.10 1.4K
13:12 21.08 21.08 21.08 21.08 0.6K
13:13 21.06 21.06 21.06 21.06 0.4K
13:14 21.08 21.08 21.08 21.08 0.9K
13:16 21.09 21.10 21.09 21.10 1.4K
13:19 21.09 21.11 21.09 21.11 1.2K
13:20 21.12 21.13 21.12 21.13 5.6K
13:21 21.15 21.15 21.15 21.15 0.5K
13:22 21.14 21.14 21.12 21.12 2.7K
13:26 21.12 21.12 21.09 21.09 5.2K
13:27 21.07 21.10 21.07 21.10 1.2K
13:28 21.10 21.10 21.09 21.09 1.8K
13:30 21.14 21.17 21.12 21.15 4.6K
13:31 21.13 21.13 21.09 21.09 2.1K
13:33 21.11 21.11 21.10 21.10 2.3K
13:34 21.13 21.13 21.11 21.11 1.1K
13:36 21.09 21.09 21.09 21.09 0.9K
13:37 21.08 21.08 21.08 21.08 0.7K
13:38 21.09 21.09 21.09 21.09 0.2K
13:39 21.10 21.10 21.09 21.09 0.5K
13:40 21.10 21.10 21.10 21.10 0.4K
13:42 21.12 21.15 21.12 21.15 7.8K
13:43 21.15 21.18 21.15 21.18 5.7K
13:44 21.17 21.17 21.17 21.17 1.3K
13:45 21.18 21.18 21.18 21.18 0.9K
13:46 21.19 21.19 21.19 21.19 1.5K
13:47 21.18 21.18 21.18 21.18 6.6K
13:50 21.18 21.26 21.18 21.25 9.5K
13:51 21.24 21.24 21.20 21.20 2.0K
13:52 21.18 21.18 21.18 21.18 0.2K
13:53 21.18 21.18 21.18 21.18 3.6K
13:54 21.20 21.20 21.20 21.20 2.6K
13:57 21.20 21.20 21.20 21.20 0.3K
13:58 21.22 21.22 21.21 21.21 2.8K
13:59 21.21 21.21 21.21 21.21 0.6K
14:00 21.22 21.22 21.22 21.22 2.1K
14:01 21.23 21.23 21.23 21.23 0.6K
14:02 21.23 21.23 21.22 21.22 6.0K
14:03 21.22 21.23 21.22 21.23 1.5K
14:06 21.21 21.21 21.20 21.20 2.9K
14:09 21.22 21.22 21.21 21.21 1.0K
14:10 21.21 21.22 21.21 21.22 1.3K
14:11 21.21 21.21 21.20 21.21 1.0K
14:12 21.20 21.21 21.20 21.21 0.7K
14:13 21.20 21.22 21.20 21.22 11.5K
14:14 21.22 21.22 21.22 21.22 0.6K
14:15 21.21 21.21 21.21 21.21 0.7K
14:16 21.18 21.18 21.16 21.16 11.3K
14:17 21.19 21.19 21.18 21.18 4.0K
14:18 21.18 21.18 21.13 21.13 16.5K
14:19 21.12 21.12 21.12 21.12 1.1K
14:20 21.12 21.12 21.08 21.08 7.1K
14:21 21.08 21.08 21.04 21.04 8.4K
14:22 21.04 21.07 21.04 21.07 6.6K
14:23 21.05 21.05 21.05 21.05 6.6K
14:24 21.03 21.03 21.03 21.03 0.6K
14:25 21.06 21.06 21.06 21.06 1.2K
14:26 21.06 21.07 21.06 21.07 5.3K
14:27 21.07 21.07 21.04 21.04 1.4K
14:28 21.02 21.02 21.00 21.00 1.6K
14:29 20.98 21.00 20.97 20.97 3.1K
14:30 20.97 20.98 20.97 20.97 2.6K
14:31 20.96 20.99 20.96 20.99 3.0K
14:32 21.00 21.00 20.98 20.98 0.9K
14:33 20.98 20.98 20.98 20.98 0.7K
14:34 20.98 20.98 20.98 20.98 0.2K
14:35 21.02 21.02 21.02 21.02 2.8K
14:36 21.02 21.02 21.02 21.02 0.5K
14:37 21.03 21.03 21.03 21.03 1.9K
14:38 21.03 21.03 21.03 21.03 0.5K
14:39 21.04 21.05 21.04 21.04 2.6K
14:41 21.04 21.06 21.04 21.06 2.5K
14:42 21.07 21.07 21.07 21.07 0.2K
14:43 21.07 21.07 21.06 21.06 1.6K
14:44 21.07 21.07 21.07 21.07 1.8K
14:45 21.07 21.10 21.07 21.09 6.5K
14:46 21.08 21.08 21.08 21.08 0.9K
14:47 21.07 21.07 21.07 21.07 1.8K
14:49 21.06 21.07 21.06 21.07 0.3K
14:50 21.07 21.08 21.07 21.08 1.7K
14:51 21.09 21.09 21.09 21.09 1.5K
14:52 21.08 21.11 21.08 21.11 2.3K
14:53 21.09 21.09 21.07 21.07 2.9K
14:54 21.09 21.09 21.09 21.09 0.7K
14:55 21.10 21.10 21.10 21.10 1.9K
14:56 21.11 21.11 21.09 21.09 0.8K
14:57 21.08 21.09 21.07 21.08 2.5K
14:58 21.08 21.08 21.08 21.08 0.5K
14:59 21.07 21.09 21.07 21.09 1.6K
15:00 21.10 21.19 21.10 21.19 7.5K
15:01 21.19 21.19 21.18 21.18 1.6K
15:02 21.18 21.20 21.18 21.20 12.8K
15:03 21.21 21.21 21.21 21.21 0.8K
15:04 21.20 21.20 21.20 21.20 1.6K
15:05 21.19 21.19 21.16 21.16 0.8K
15:06 21.16 21.16 21.12 21.12 3.0K
15:08 21.13 21.13 21.11 21.11 1.3K
15:09 21.10 21.10 21.09 21.09 7.2K
15:10 21.09 21.12 21.09 21.12 5.3K
15:11 21.12 21.12 21.12 21.12 0.6K
15:12 21.13 21.13 21.13 21.13 1.0K
15:13 21.13 21.14 21.12 21.14 2.5K
15:14 21.14 21.16 21.12 21.12 6.2K
15:15 21.12 21.13 21.12 21.12 0.9K
15:16 21.12 21.12 21.04 21.04 11.8K
15:17 21.03 21.08 21.03 21.08 3.5K
15:18 21.08 21.08 21.07 21.07 1.8K
15:19 21.07 21.08 21.07 21.08 1.3K
15:20 21.09 21.09 21.09 21.09 0.5K
15:21 21.08 21.12 21.08 21.12 2.5K
15:22 21.13 21.13 21.13 21.13 0.1K
15:23 21.12 21.12 21.10 21.10 3.4K
15:24 21.10 21.10 21.10 21.10 0.6K
15:25 21.10 21.10 21.10 21.10 1.4K
15:26 21.10 21.12 21.10 21.12 5.4K
15:27 21.10 21.11 21.10 21.11 3.8K
15:28 21.09 21.09 21.09 21.09 1.2K
15:29 21.08 21.08 21.07 21.07 2.5K
15:30 21.07 21.07 21.07 21.07 1.3K
15:31 21.07 21.13 21.07 21.13 7.8K
15:32 21.14 21.17 21.14 21.16 4.3K
15:33 21.15 21.15 21.13 21.13 4.3K
15:34 21.10 21.11 21.10 21.11 2.1K
15:35 21.11 21.13 21.11 21.13 4.6K
15:36 21.14 21.15 21.14 21.15 3.0K
15:37 21.15 21.15 21.13 21.13 4.5K
15:38 21.14 21.15 21.09 21.10 37.2K
15:39 21.09 21.09 21.09 21.09 0.5K
15:40 21.08 21.08 21.05 21.05 5.0K
15:41 21.04 21.04 21.00 21.00 4.3K
15:42 21.01 21.03 20.94 20.94 13.5K
15:43 20.93 20.93 20.92 20.92 1.8K
15:44 20.93 20.93 20.93 20.93 1.3K
15:45 20.92 20.95 20.92 20.93 6.4K
15:46 20.96 20.97 20.96 20.97 3.2K
15:47 20.97 20.97 20.94 20.94 4.4K
15:48 20.94 20.96 20.94 20.96 5.6K
15:49 20.96 20.96 20.96 20.96 0.8K
15:50 20.94 20.94 20.93 20.93 11.5K
15:51 20.93 20.94 20.93 20.94 2.1K
15:52 20.94 20.95 20.93 20.94 14.6K
15:53 20.94 20.94 20.90 20.90 11.3K
15:54 20.92 20.95 20.89 20.90 15.2K
15:55 20.88 20.94 20.87 20.94 18.8K
15:56 20.92 20.93 20.90 20.90 14.8K
15:57 20.91 20.91 20.88 20.88 14.8K
15:58 20.89 20.91 20.89 20.90 21.1K
15:59 20.93 20.94 20.91 20.94 182.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available