Penguin Solutions

PENG
🏛️ usa →
26.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.38 23.38 23.21 23.34 17.2K
09:31 23.34 23.34 23.34 23.34 0.5K
09:32 23.37 23.37 23.37 23.37 0.2K
09:33 23.55 23.55 23.37 23.37 0.8K
09:35 23.27 23.27 23.27 23.27 1.1K
09:36 23.37 23.37 23.37 23.37 0.4K
09:37 23.49 23.49 23.49 23.49 0.5K
09:38 23.37 23.37 23.37 23.37 0.2K
09:39 23.37 23.39 23.37 23.39 0.5K
09:40 23.38 23.38 23.38 23.38 0.5K
09:42 23.42 23.42 23.41 23.41 0.3K
09:43 23.42 23.42 23.39 23.39 1.6K
09:45 23.32 23.53 23.32 23.53 1.9K
09:47 23.45 23.45 23.45 23.45 0.1K
09:48 23.54 23.56 23.54 23.56 1.6K
09:49 23.51 23.51 23.51 23.51 0.6K
09:50 23.58 23.58 23.58 23.58 0.9K
09:51 23.62 23.62 23.62 23.62 0.2K
09:52 23.60 23.60 23.60 23.60 2.8K
09:55 23.70 23.70 23.69 23.69 1.3K
09:56 23.60 23.64 23.60 23.64 2.2K
09:57 23.64 23.64 23.61 23.61 1.0K
09:58 23.65 23.65 23.65 23.65 0.2K
09:59 23.65 23.65 23.65 23.65 0.1K
10:00 23.67 23.74 23.67 23.74 1.2K
10:02 23.74 23.74 23.69 23.70 2.3K
10:04 23.69 23.72 23.69 23.72 2.1K
10:05 23.78 23.78 23.78 23.78 1.2K
10:09 23.74 23.74 23.74 23.74 0.8K
10:11 23.75 23.75 23.75 23.75 0.9K
10:12 23.79 23.79 23.79 23.79 0.6K
10:13 23.78 23.78 23.78 23.78 1.5K
10:15 23.75 23.76 23.75 23.76 1.8K
10:16 23.75 23.75 23.75 23.75 0.8K
10:19 23.79 23.79 23.77 23.78 1.8K
10:20 23.77 23.77 23.77 23.77 1.2K
10:21 23.75 23.78 23.75 23.78 5.1K
10:22 23.75 23.75 23.69 23.69 2.3K
10:23 23.65 23.66 23.65 23.66 0.5K
10:24 23.68 23.68 23.66 23.66 1.4K
10:25 23.65 23.68 23.65 23.65 10.9K
10:26 23.65 23.68 23.65 23.68 1.8K
10:27 23.62 23.68 23.62 23.68 1.1K
10:28 23.76 23.76 23.76 23.76 2.1K
10:31 23.79 23.79 23.79 23.79 0.1K
10:32 23.76 23.78 23.76 23.78 1.7K
10:35 23.81 23.81 23.81 23.81 0.7K
10:37 23.84 23.84 23.84 23.84 1.4K
10:38 23.81 23.81 23.81 23.81 0.6K
10:40 23.79 23.79 23.79 23.79 0.7K
10:41 23.77 23.77 23.77 23.77 0.6K
10:42 23.77 23.78 23.77 23.78 1.2K
10:43 23.78 23.78 23.75 23.75 1.3K
10:45 23.74 23.74 23.74 23.74 0.8K
10:47 23.74 23.74 23.74 23.74 1.2K
10:48 23.70 23.70 23.70 23.70 0.5K
10:50 23.67 23.67 23.67 23.67 1.3K
10:54 23.67 23.67 23.67 23.67 0.1K
10:55 23.66 23.66 23.66 23.66 1.6K
10:58 23.73 23.73 23.72 23.72 1.6K
10:59 23.71 23.71 23.71 23.71 1.1K
11:00 23.75 23.75 23.75 23.75 0.6K
11:02 23.74 23.74 23.74 23.74 1.1K
11:03 23.72 23.72 23.71 23.71 1.0K
11:04 23.71 23.71 23.69 23.69 0.9K
11:05 23.69 23.69 23.69 23.69 0.9K
11:07 23.68 23.68 23.68 23.68 0.7K
11:08 23.69 23.69 23.69 23.69 0.7K
11:09 23.68 23.68 23.68 23.68 0.9K
11:10 23.69 23.69 23.68 23.68 0.9K
11:11 23.66 23.68 23.66 23.68 1.2K
11:12 23.67 23.67 23.67 23.67 0.4K
11:13 23.66 23.66 23.66 23.66 0.5K
11:14 23.67 23.67 23.67 23.67 0.4K
11:18 23.65 23.65 23.63 23.63 1.5K
11:19 23.63 23.65 23.63 23.65 0.7K
11:20 23.65 23.65 23.65 23.65 0.2K
11:21 23.66 23.67 23.66 23.67 0.9K
11:22 23.66 23.66 23.66 23.66 0.3K
11:23 23.66 23.66 23.66 23.66 1.0K
11:24 23.66 23.67 23.65 23.67 5.9K
11:25 23.67 23.67 23.64 23.64 3.7K
11:26 23.65 23.65 23.65 23.65 1.4K
11:27 23.64 23.65 23.64 23.65 3.3K
11:28 23.64 23.64 23.60 23.60 2.2K
11:29 23.59 23.65 23.59 23.65 12.1K
11:31 23.61 23.63 23.61 23.63 1.0K
11:32 23.65 23.65 23.65 23.65 0.7K
11:35 23.62 23.62 23.60 23.60 1.6K
11:36 23.60 23.61 23.60 23.61 2.0K
11:37 23.62 23.63 23.62 23.63 0.8K
11:38 23.63 23.65 23.63 23.65 0.6K
11:41 23.64 23.65 23.64 23.65 0.6K
11:42 23.64 23.64 23.64 23.64 0.4K
11:44 23.63 23.63 23.63 23.63 1.1K
11:45 23.63 23.63 23.63 23.63 0.4K
11:46 23.54 23.54 23.54 23.54 1.9K
11:47 23.55 23.55 23.55 23.55 1.1K
11:48 23.57 23.57 23.57 23.57 0.3K
11:52 23.54 23.57 23.54 23.55 19.3K
11:53 23.53 23.53 23.53 23.53 0.4K
11:54 23.53 23.53 23.53 23.53 0.3K
11:55 23.54 23.54 23.54 23.54 0.7K
11:56 23.56 23.57 23.55 23.57 1.7K
11:57 23.54 23.54 23.52 23.52 0.7K
11:58 23.52 23.52 23.52 23.52 0.2K
11:59 23.53 23.53 23.53 23.53 0.6K
12:00 23.53 23.57 23.53 23.57 2.4K
12:01 23.58 23.58 23.57 23.57 2.1K
12:03 23.54 23.54 23.54 23.54 0.6K
12:04 23.54 23.54 23.54 23.54 1.4K
12:09 23.51 23.51 23.51 23.51 0.6K
12:10 23.54 23.54 23.54 23.54 1.6K
12:11 23.55 23.55 23.54 23.54 1.0K
12:13 23.57 23.57 23.57 23.57 1.6K
12:14 23.58 23.58 23.57 23.57 0.9K
12:16 23.56 23.56 23.56 23.56 0.5K
12:18 23.58 23.58 23.58 23.58 0.7K
12:19 23.57 23.58 23.57 23.58 1.1K
12:20 23.57 23.57 23.57 23.57 1.6K
12:21 23.60 23.60 23.60 23.60 0.9K
12:22 23.61 23.61 23.61 23.61 0.9K
12:25 23.58 23.58 23.58 23.58 0.6K
12:28 23.57 23.57 23.57 23.57 0.4K
12:29 23.56 23.56 23.56 23.56 0.8K
12:30 23.56 23.58 23.56 23.58 0.9K
12:31 23.58 23.58 23.58 23.58 0.4K
12:32 23.59 23.60 23.59 23.60 3.6K
12:34 23.60 23.60 23.60 23.60 0.3K
12:36 23.63 23.63 23.63 23.63 1.1K
12:37 23.63 23.63 23.63 23.63 0.1K
12:38 23.60 23.60 23.59 23.59 1.3K
12:39 23.58 23.58 23.58 23.58 0.8K
12:40 23.58 23.60 23.58 23.60 4.5K
12:41 23.61 23.61 23.61 23.61 1.6K
12:42 23.62 23.63 23.59 23.59 4.1K
12:44 23.63 23.63 23.62 23.62 0.6K
12:46 23.62 23.62 23.60 23.61 3.1K
12:47 23.62 23.62 23.61 23.61 0.8K
12:48 23.58 23.58 23.58 23.58 1.1K
12:49 23.58 23.58 23.58 23.58 0.9K
12:54 23.63 23.64 23.63 23.64 0.6K
12:55 23.64 23.64 23.64 23.64 0.9K
13:02 23.70 23.70 23.70 23.70 1.6K
13:05 23.71 23.71 23.71 23.71 1.3K
13:06 23.70 23.70 23.70 23.70 0.5K
13:07 23.69 23.69 23.69 23.69 0.1K
13:08 23.69 23.69 23.66 23.66 1.1K
13:11 23.64 23.64 23.63 23.63 0.4K
13:13 23.63 23.63 23.63 23.63 1.7K
13:14 23.63 23.63 23.62 23.62 0.9K
13:15 23.60 23.61 23.60 23.61 4.9K
13:18 23.61 23.61 23.60 23.60 1.0K
13:21 23.61 23.61 23.61 23.61 1.2K
13:24 23.63 23.63 23.63 23.63 1.2K
13:25 23.64 23.64 23.64 23.64 0.1K
13:26 23.64 23.64 23.64 23.64 1.9K
13:30 23.65 23.65 23.65 23.65 0.2K
13:31 23.65 23.65 23.65 23.65 0.3K
13:32 23.65 23.65 23.65 23.65 1.9K
13:34 23.66 23.66 23.65 23.66 3.3K
13:35 23.66 23.66 23.66 23.66 3.9K
13:36 23.66 23.68 23.66 23.68 1.7K
13:37 23.68 23.68 23.66 23.66 1.3K
13:38 23.63 23.66 23.63 23.66 3.1K
13:39 23.67 23.67 23.67 23.67 2.1K
13:41 23.69 23.69 23.68 23.68 1.8K
13:43 23.68 23.68 23.68 23.68 0.9K
13:44 23.70 23.70 23.70 23.70 0.9K
13:45 23.72 23.72 23.70 23.70 2.0K
13:52 23.70 23.70 23.66 23.66 2.5K
13:53 23.68 23.68 23.68 23.68 0.5K
13:54 23.66 23.66 23.66 23.66 0.8K
13:56 23.64 23.65 23.64 23.65 0.8K
13:57 23.63 23.63 23.63 23.63 1.6K
13:58 23.59 23.59 23.59 23.59 3.1K
14:05 23.64 23.64 23.64 23.64 0.5K
14:07 23.64 23.65 23.64 23.65 1.0K
14:08 23.66 23.66 23.65 23.65 1.0K
14:11 23.66 23.66 23.66 23.66 1.1K
14:12 23.66 23.66 23.66 23.66 0.2K
14:13 23.66 23.66 23.66 23.66 0.3K
14:15 23.65 23.65 23.65 23.65 1.1K
14:16 23.65 23.65 23.65 23.65 0.3K
14:18 23.64 23.64 23.64 23.64 0.6K
14:20 23.64 23.64 23.64 23.64 0.8K
14:21 23.64 23.64 23.64 23.64 3.1K
14:22 23.65 23.65 23.64 23.65 4.6K
14:23 23.65 23.65 23.65 23.65 0.6K
14:25 23.64 23.64 23.62 23.62 1.8K
14:26 23.62 23.62 23.58 23.58 0.9K
14:27 23.58 23.58 23.58 23.58 0.1K
14:28 23.57 23.57 23.57 23.57 0.5K
14:30 23.58 23.60 23.58 23.60 3.1K
14:31 23.59 23.59 23.59 23.59 0.9K
14:35 23.62 23.62 23.61 23.61 0.8K
14:37 23.61 23.61 23.61 23.61 0.9K
14:38 23.61 23.61 23.61 23.61 0.6K
14:40 23.61 23.61 23.61 23.61 0.1K
14:41 23.61 23.61 23.61 23.61 0.3K
14:42 23.61 23.61 23.61 23.61 1.0K
14:43 23.60 23.60 23.59 23.59 1.6K
14:44 23.59 23.61 23.59 23.61 5.9K
14:46 23.62 23.63 23.62 23.63 1.3K
14:47 23.63 23.63 23.63 23.63 1.4K
14:48 23.64 23.66 23.64 23.64 2.4K
14:50 23.65 23.67 23.65 23.67 0.6K
14:51 23.69 23.69 23.69 23.69 1.4K
14:52 23.69 23.69 23.69 23.69 0.2K
14:53 23.70 23.70 23.70 23.70 0.7K
14:55 23.69 23.69 23.69 23.69 1.1K
14:58 23.68 23.68 23.68 23.68 1.3K
15:01 23.71 23.71 23.71 23.71 0.9K
15:03 23.71 23.71 23.71 23.71 1.3K
15:04 23.70 23.72 23.70 23.72 1.2K
15:05 23.72 23.73 23.72 23.73 1.2K
15:06 23.72 23.72 23.72 23.72 0.6K
15:08 23.73 23.73 23.73 23.73 0.1K
15:09 23.73 23.73 23.73 23.73 0.6K
15:11 23.72 23.72 23.72 23.72 0.6K
15:12 23.73 23.74 23.73 23.74 1.8K
15:15 23.73 23.73 23.73 23.73 1.5K
15:16 23.72 23.72 23.72 23.72 0.3K
15:17 23.75 23.75 23.75 23.75 2.1K
15:18 23.76 23.76 23.76 23.76 0.6K
15:19 23.78 23.78 23.78 23.78 0.1K
15:20 23.79 23.79 23.78 23.78 1.7K
15:21 23.79 23.79 23.78 23.78 1.0K
15:22 23.78 23.78 23.78 23.78 0.6K
15:24 23.78 23.78 23.77 23.77 0.3K
15:25 23.77 23.77 23.77 23.77 1.3K
15:26 23.75 23.77 23.75 23.77 1.6K
15:30 23.76 23.79 23.76 23.78 3.3K
15:31 23.80 23.81 23.79 23.79 1.6K
15:33 23.80 23.80 23.79 23.80 0.9K
15:35 23.78 23.79 23.78 23.79 2.0K
15:36 23.78 23.81 23.78 23.81 2.2K
15:37 23.81 23.81 23.80 23.80 1.0K
15:38 23.80 23.80 23.80 23.80 1.5K
15:40 23.80 23.82 23.80 23.82 0.8K
15:41 23.81 23.81 23.81 23.81 0.7K
15:42 23.82 23.82 23.81 23.81 1.8K
15:43 23.82 23.82 23.82 23.82 0.2K
15:44 23.83 23.83 23.83 23.83 0.4K
15:45 23.81 23.81 23.81 23.81 0.4K
15:46 23.81 23.81 23.79 23.81 4.5K
15:47 23.80 23.80 23.80 23.80 0.8K
15:48 23.81 23.81 23.81 23.81 1.3K
15:49 23.82 23.84 23.82 23.84 2.1K
15:50 23.82 23.86 23.82 23.86 2.6K
15:51 23.84 23.87 23.84 23.86 2.5K
15:52 23.82 23.83 23.80 23.80 10.0K
15:53 23.81 23.82 23.79 23.80 4.5K
15:54 23.84 23.88 23.84 23.84 6.3K
15:55 23.81 23.84 23.81 23.84 6.1K
15:56 23.82 23.89 23.82 23.89 10.5K
15:57 23.87 23.87 23.86 23.87 11.6K
15:58 23.87 23.87 23.87 23.87 6.5K
15:59 23.86 23.86 23.82 23.84 228.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available