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 26.41 26.41 26.30 26.35 17.9K
09:31 26.34 26.34 26.34 26.34 0.5K
09:32 26.40 26.40 26.40 26.40 0.7K
09:33 26.40 26.40 26.34 26.40 3.2K
09:36 26.50 26.50 26.44 26.47 1.5K
09:37 26.53 26.70 26.53 26.70 30.6K
09:38 26.69 26.69 26.64 26.64 1.9K
09:39 26.69 26.72 26.68 26.69 93.2K
09:40 26.65 26.65 26.58 26.58 2.5K
09:41 26.60 26.60 26.50 26.50 6.4K
09:42 26.47 26.47 26.43 26.43 1.4K
09:43 26.54 26.54 26.54 26.54 0.9K
09:45 26.49 26.49 26.45 26.45 2.3K
09:47 26.51 26.54 26.49 26.54 3.6K
09:48 26.54 26.54 26.54 26.54 0.6K
09:49 26.59 26.60 26.59 26.60 0.8K
09:50 26.59 26.59 26.59 26.59 0.3K
09:52 26.56 26.61 26.56 26.61 2.1K
09:53 26.58 26.64 26.58 26.64 4.4K
09:54 26.61 26.62 26.60 26.62 2.9K
09:55 26.59 26.59 26.59 26.59 0.4K
09:57 26.62 26.68 26.62 26.68 3.0K
09:59 26.71 26.71 26.67 26.70 1.1K
10:00 26.70 26.70 26.67 26.70 1.9K
10:01 26.72 26.76 26.71 26.71 6.4K
10:02 26.74 26.74 26.69 26.69 1.9K
10:03 26.72 26.72 26.72 26.72 0.4K
10:04 26.76 26.76 26.70 26.73 5.9K
10:06 26.66 26.66 26.66 26.66 4.6K
10:07 26.67 26.75 26.67 26.75 2.6K
10:08 26.78 26.80 26.78 26.79 4.6K
10:09 26.80 26.80 26.80 26.80 1.2K
10:10 26.77 26.77 26.74 26.76 2.4K
10:12 26.79 26.79 26.79 26.79 1.0K
10:13 26.76 26.76 26.76 26.76 0.6K
10:14 26.73 26.73 26.68 26.68 1.1K
10:16 26.73 26.73 26.73 26.73 0.3K
10:17 26.72 26.73 26.72 26.73 0.7K
10:18 26.75 26.76 26.72 26.72 0.7K
10:20 26.77 26.79 26.77 26.79 0.4K
10:21 26.77 26.77 26.77 26.77 0.3K
10:22 26.79 26.80 26.77 26.79 1.3K
10:23 26.79 26.79 26.77 26.77 2.2K
10:24 26.76 26.76 26.76 26.76 0.9K
10:25 26.72 26.72 26.70 26.70 0.9K
10:26 26.68 26.72 26.68 26.72 0.7K
10:27 26.68 26.70 26.68 26.70 2.4K
10:28 26.67 26.73 26.67 26.67 1.8K
10:29 26.67 26.67 26.67 26.67 0.5K
10:30 26.60 26.60 26.60 26.60 1.0K
10:31 26.54 26.54 26.54 26.54 1.3K
10:33 26.58 26.58 26.58 26.58 1.2K
10:36 26.57 26.57 26.56 26.56 0.8K
10:37 26.58 26.58 26.58 26.58 0.3K
10:38 26.56 26.56 26.56 26.56 0.5K
10:39 26.56 26.56 26.56 26.56 0.5K
10:41 26.53 26.53 26.53 26.53 4.3K
10:42 26.53 26.53 26.53 26.53 0.7K
10:44 26.52 26.53 26.52 26.53 1.0K
10:45 26.50 26.50 26.47 26.47 1.4K
10:46 26.52 26.52 26.49 26.51 3.7K
10:47 26.51 26.53 26.51 26.53 0.7K
10:48 26.53 26.55 26.53 26.55 1.1K
10:50 26.54 26.54 26.54 26.54 1.4K
10:52 26.52 26.52 26.52 26.52 0.9K
10:54 26.51 26.52 26.51 26.52 1.5K
10:56 26.50 26.50 26.49 26.49 1.2K
10:57 26.49 26.49 26.49 26.49 0.2K
10:58 26.49 26.49 26.49 26.49 1.1K
10:59 26.50 26.50 26.50 26.50 0.2K
11:00 26.49 26.49 26.48 26.48 2.0K
11:01 26.48 26.49 26.48 26.49 1.0K
11:05 26.46 26.49 26.46 26.49 1.5K
11:07 26.51 26.55 26.51 26.55 3.8K
11:10 26.57 26.57 26.57 26.57 0.6K
11:11 26.57 26.57 26.57 26.57 0.5K
11:13 26.57 26.58 26.56 26.57 2.1K
11:15 26.57 26.57 26.57 26.57 0.9K
11:16 26.57 26.58 26.57 26.58 0.4K
11:17 26.59 26.59 26.59 26.59 0.3K
11:18 26.58 26.58 26.58 26.58 0.1K
11:19 26.54 26.54 26.54 26.54 11.6K
11:20 26.51 26.51 26.47 26.47 4.2K
11:22 26.46 26.46 26.43 26.43 1.1K
11:23 26.44 26.44 26.44 26.44 0.4K
11:24 26.43 26.44 26.43 26.44 1.0K
11:25 26.44 26.45 26.44 26.45 1.6K
11:26 26.45 26.48 26.45 26.48 1.3K
11:28 26.45 26.45 26.45 26.45 0.9K
11:30 26.46 26.46 26.46 26.46 1.1K
11:31 26.52 26.52 26.52 26.52 1.7K
11:32 26.53 26.53 26.53 26.53 1.1K
11:33 26.54 26.54 26.54 26.54 0.6K
11:36 26.55 26.55 26.53 26.53 1.1K
11:37 26.52 26.52 26.52 26.52 0.3K
11:38 26.52 26.52 26.35 26.35 16.5K
11:39 26.35 26.35 26.33 26.33 2.0K
11:40 26.35 26.35 26.30 26.31 2.5K
11:41 26.31 26.32 26.31 26.32 0.4K
11:42 26.34 26.36 26.34 26.36 2.3K
11:43 26.37 26.41 26.37 26.41 3.8K
11:46 26.42 26.42 26.40 26.40 1.3K
11:47 26.39 26.39 26.39 26.39 0.2K
11:48 26.41 26.41 26.39 26.39 0.9K
11:49 26.37 26.37 26.37 26.37 0.7K
11:50 26.37 26.37 26.35 26.35 2.6K
11:51 26.35 26.35 26.34 26.34 1.2K
11:52 26.33 26.33 26.33 26.33 0.7K
11:53 26.30 26.30 26.30 26.30 2.3K
11:54 26.25 26.27 26.25 26.25 5.3K
11:55 26.26 26.26 26.26 26.26 0.3K
11:56 26.28 26.34 26.28 26.34 4.0K
11:58 26.32 26.32 26.32 26.32 1.9K
12:01 26.29 26.29 26.29 26.29 2.1K
12:04 26.30 26.30 26.30 26.30 0.4K
12:05 26.31 26.32 26.31 26.32 2.1K
12:06 26.33 26.33 26.33 26.33 1.6K
12:08 26.32 26.32 26.32 26.32 2.7K
12:10 26.30 26.30 26.30 26.30 0.4K
12:11 26.30 26.32 26.30 26.32 3.1K
12:16 26.33 26.34 26.33 26.34 1.7K
12:17 26.35 26.35 26.35 26.35 0.9K
12:19 26.33 26.35 26.33 26.35 2.6K
12:20 26.35 26.37 26.34 26.34 3.0K
12:21 26.34 26.34 26.34 26.34 0.7K
12:22 26.33 26.33 26.32 26.32 1.1K
12:25 26.33 26.33 26.31 26.31 1.6K
12:26 26.31 26.31 26.30 26.30 0.8K
12:27 26.30 26.30 26.30 26.30 0.6K
12:29 26.28 26.28 26.28 26.28 1.4K
12:30 26.28 26.28 26.28 26.28 0.7K
12:31 26.28 26.28 26.28 26.28 1.6K
12:34 26.28 26.28 26.28 26.28 0.3K
12:35 26.28 26.28 26.28 26.28 0.2K
12:36 26.28 26.28 26.26 26.26 2.9K
12:37 26.28 26.28 26.28 26.28 1.4K
12:38 26.28 26.28 26.28 26.28 0.4K
12:39 26.26 26.26 26.25 26.25 1.3K
12:40 26.26 26.26 26.25 26.25 1.5K
12:41 26.24 26.24 26.18 26.18 10.5K
12:42 26.19 26.19 26.19 26.19 0.6K
12:43 26.24 26.26 26.24 26.26 3.8K
12:44 26.26 26.26 26.22 26.22 2.8K
12:45 26.23 26.23 26.23 26.23 1.0K
12:46 26.24 26.24 26.24 26.24 0.2K
12:48 26.22 26.22 26.22 26.22 0.5K
12:49 26.21 26.21 26.21 26.21 0.3K
12:50 26.21 26.24 26.21 26.24 1.2K
12:52 26.22 26.22 26.22 26.22 1.2K
12:54 26.21 26.21 26.18 26.18 1.2K
12:55 26.16 26.16 26.16 26.16 0.5K
12:56 26.15 26.16 26.14 26.14 1.0K
12:57 26.14 26.14 26.13 26.13 1.8K
12:58 26.13 26.13 26.12 26.12 3.1K
12:59 26.15 26.15 26.15 26.15 0.8K
13:00 26.17 26.17 26.17 26.17 1.7K
13:01 26.13 26.14 26.13 26.14 2.4K
13:02 26.19 26.19 26.19 26.19 1.1K
13:04 26.13 26.13 26.13 26.13 0.8K
13:05 26.12 26.15 26.12 26.15 0.6K
13:07 26.13 26.13 26.12 26.12 1.7K
13:08 26.10 26.15 26.10 26.15 2.9K
13:09 26.15 26.15 26.15 26.15 1.2K
13:10 26.15 26.15 26.14 26.14 1.6K
13:11 26.14 26.14 26.14 26.14 0.7K
13:14 26.12 26.17 26.12 26.17 2.4K
13:16 26.14 26.14 26.14 26.14 0.3K
13:17 26.14 26.20 26.13 26.20 6.6K
13:23 26.17 26.19 26.17 26.19 0.7K
13:24 26.18 26.20 26.18 26.20 1.3K
13:27 26.20 26.20 26.20 26.20 1.2K
13:28 26.18 26.20 26.18 26.20 2.5K
13:29 26.19 26.19 26.17 26.17 1.7K
13:30 26.19 26.19 26.19 26.19 0.4K
13:31 26.22 26.22 26.22 26.22 3.0K
13:33 26.21 26.21 26.21 26.21 0.9K
13:35 26.22 26.25 26.22 26.25 2.4K
13:36 26.27 26.27 26.27 26.27 0.4K
13:38 26.25 26.25 26.25 26.25 0.7K
13:39 26.26 26.26 26.24 26.24 1.2K
13:42 26.25 26.28 26.25 26.28 2.6K
13:45 26.27 26.27 26.27 26.27 0.7K
13:46 26.28 26.28 26.28 26.28 1.1K
13:47 26.27 26.27 26.26 26.26 0.8K
13:48 26.26 26.26 26.26 26.26 1.4K
13:49 26.26 26.26 26.23 26.23 6.0K
13:50 26.23 26.24 26.23 26.24 2.7K
13:53 26.23 26.23 26.23 26.23 0.6K
13:55 26.25 26.25 26.25 26.25 2.1K
13:57 26.27 26.27 26.27 26.27 0.4K
13:58 26.29 26.30 26.29 26.30 1.6K
13:59 26.30 26.34 26.30 26.34 1.3K
14:00 26.47 26.51 26.40 26.40 11.8K
14:01 26.44 26.44 26.36 26.40 10.7K
14:02 26.42 26.50 26.42 26.50 3.3K
14:03 26.55 26.55 26.55 26.55 1.7K
14:04 26.64 26.64 26.63 26.63 0.6K
14:05 26.63 26.68 26.61 26.68 9.2K
14:06 26.68 26.68 26.55 26.55 4.4K
14:08 26.59 26.63 26.59 26.63 1.1K
14:09 26.58 26.58 26.51 26.51 4.9K
14:10 26.44 26.44 26.42 26.42 1.1K
14:11 26.44 26.47 26.41 26.41 2.0K
14:12 26.34 26.34 26.34 26.34 2.3K
14:13 26.28 26.30 26.27 26.27 1.5K
14:14 26.18 26.22 26.18 26.22 1.8K
14:15 26.16 26.23 26.16 26.23 4.5K
14:16 26.27 26.27 26.27 26.27 0.5K
14:17 26.38 26.41 26.30 26.30 1.8K
14:18 26.36 26.36 26.34 26.34 1.6K
14:20 26.34 26.35 26.30 26.35 2.5K
14:21 26.29 26.33 26.28 26.33 1.5K
14:22 26.39 26.43 26.39 26.43 0.8K
14:23 26.42 26.45 26.42 26.45 1.1K
14:25 26.41 26.41 26.41 26.41 0.5K
14:26 26.40 26.42 26.39 26.40 3.4K
14:27 26.41 26.47 26.36 26.47 6.5K
14:28 26.46 26.49 26.46 26.49 5.2K
14:29 26.44 26.47 26.44 26.47 1.4K
14:30 26.48 26.48 26.45 26.46 2.8K
14:31 26.41 26.41 26.39 26.39 1.8K
14:32 26.37 26.37 26.37 26.37 1.3K
14:33 26.28 26.30 26.26 26.30 1.3K
14:34 26.37 26.37 26.31 26.31 2.3K
14:35 26.26 26.34 26.26 26.34 1.8K
14:36 26.36 26.36 26.36 26.36 0.9K
14:37 26.32 26.32 26.26 26.26 1.1K
14:38 26.28 26.28 26.28 26.28 1.0K
14:39 26.27 26.27 26.21 26.21 1.0K
14:40 26.19 26.27 26.19 26.27 2.3K
14:41 26.21 26.24 26.20 26.24 1.0K
14:42 26.21 26.21 26.13 26.13 8.8K
14:43 26.18 26.21 26.14 26.21 5.9K
14:44 26.21 26.21 26.15 26.17 1.6K
14:45 26.17 26.17 26.14 26.14 1.2K
14:46 26.12 26.12 26.09 26.10 2.2K
14:47 26.12 26.13 26.09 26.12 19.2K
14:48 26.12 26.22 26.12 26.22 1.5K
14:49 26.20 26.20 26.13 26.13 1.0K
14:50 26.12 26.15 26.10 26.10 12.9K
14:51 26.05 26.06 25.97 25.97 10.0K
14:52 25.97 25.97 25.86 25.86 2.2K
14:53 25.82 25.82 25.76 25.76 3.7K
14:54 25.80 25.84 25.80 25.84 2.3K
14:55 25.93 25.99 25.93 25.99 4.3K
14:56 26.01 26.04 26.01 26.04 1.1K
14:57 26.02 26.10 26.02 26.07 7.0K
14:58 26.07 26.14 26.07 26.13 2.8K
14:59 26.15 26.15 26.15 26.15 0.8K
15:00 26.15 26.25 26.15 26.20 8.3K
15:01 26.18 26.25 26.10 26.25 4.2K
15:02 26.22 26.23 26.18 26.19 3.0K
15:03 26.14 26.14 26.14 26.14 5.2K
15:04 26.13 26.16 26.13 26.14 3.2K
15:05 26.17 26.24 26.15 26.24 7.6K
15:06 26.26 26.26 26.26 26.26 1.5K
15:07 26.28 26.28 26.25 26.25 3.7K
15:08 26.29 26.32 26.29 26.32 1.6K
15:09 26.29 26.29 26.18 26.20 2.9K
15:10 26.24 26.27 26.24 26.27 1.2K
15:11 26.21 26.21 26.18 26.20 1.3K
15:12 26.22 26.22 26.16 26.16 1.1K
15:13 26.14 26.16 26.13 26.13 2.0K
15:14 26.13 26.13 26.12 26.12 2.5K
15:15 26.15 26.20 26.15 26.19 3.5K
15:16 26.24 26.30 26.24 26.30 1.4K
15:17 26.30 26.33 26.28 26.33 1.1K
15:18 26.33 26.33 26.27 26.27 2.4K
15:19 26.25 26.25 26.23 26.24 2.0K
15:20 26.28 26.31 26.28 26.31 1.1K
15:21 26.33 26.36 26.30 26.30 3.2K
15:22 26.27 26.31 26.26 26.26 2.8K
15:23 26.30 26.30 26.30 26.30 0.2K
15:24 26.32 26.36 26.32 26.36 3.5K
15:25 26.38 26.38 26.38 26.38 1.5K
15:26 26.37 26.37 26.37 26.37 0.3K
15:27 26.35 26.41 26.35 26.41 3.2K
15:28 26.42 26.42 26.38 26.39 1.8K
15:29 26.37 26.39 26.36 26.36 2.3K
15:30 26.34 26.38 26.34 26.35 4.6K
15:31 26.34 26.35 26.30 26.31 3.2K
15:32 26.32 26.34 26.31 26.34 2.2K
15:33 26.36 26.36 26.32 26.32 2.8K
15:34 26.31 26.33 26.31 26.33 1.3K
15:35 26.39 26.39 26.37 26.39 1.1K
15:36 26.42 26.49 26.42 26.48 5.1K
15:37 26.50 26.50 26.43 26.43 2.7K
15:38 26.44 26.44 26.41 26.42 2.1K
15:39 26.45 26.48 26.42 26.42 2.9K
15:40 26.44 26.44 26.40 26.40 1.7K
15:41 26.42 26.45 26.42 26.44 1.5K
15:42 26.46 26.52 26.46 26.50 3.8K
15:43 26.50 26.53 26.49 26.52 3.2K
15:44 26.51 26.53 26.51 26.51 4.4K
15:45 26.47 26.47 26.45 26.45 2.4K
15:46 26.45 26.48 26.45 26.48 3.8K
15:47 26.48 26.52 26.47 26.50 4.7K
15:48 26.50 26.51 26.48 26.51 2.7K
15:49 26.50 26.50 26.50 26.50 1.3K
15:50 26.54 26.54 26.48 26.52 6.0K
15:51 26.55 26.56 26.45 26.45 6.8K
15:52 26.43 26.44 26.41 26.41 3.9K
15:53 26.41 26.41 26.37 26.40 6.0K
15:54 26.40 26.44 26.40 26.43 5.6K
15:55 26.45 26.47 26.37 26.39 11.6K
15:56 26.40 26.40 26.25 26.25 19.1K
15:57 26.25 26.28 26.22 26.24 31.9K
15:58 26.26 26.29 26.25 26.29 39.0K
15:59 26.29 26.29 26.24 26.28 334.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available