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 27.57 27.57 27.39 27.42 14.6K
09:31 27.30 27.30 27.24 27.24 1.6K
09:32 27.23 27.23 27.23 27.23 1.3K
09:35 27.36 27.36 27.36 27.36 0.2K
09:36 27.37 27.37 27.37 27.37 0.4K
09:37 27.31 27.37 27.31 27.37 1.0K
09:40 27.37 27.37 27.37 27.37 1.7K
09:42 27.36 27.36 27.36 27.36 1.3K
09:45 27.44 27.44 27.40 27.40 1.4K
09:47 27.50 27.51 27.40 27.40 4.0K
09:49 27.49 27.49 27.49 27.49 0.3K
09:50 27.49 27.49 27.49 27.49 0.2K
09:51 27.44 27.44 27.44 27.44 2.7K
09:55 27.42 27.51 27.42 27.51 1.1K
09:57 27.49 27.49 27.49 27.49 0.4K
10:01 27.59 27.64 27.59 27.64 4.4K
10:02 27.66 27.66 27.64 27.64 1.4K
10:03 27.65 27.65 27.65 27.65 0.3K
10:04 27.69 27.69 27.69 27.69 0.4K
10:05 27.68 27.68 27.68 27.68 0.4K
10:06 27.68 27.68 27.66 27.66 1.4K
10:07 27.67 27.67 27.67 27.67 0.5K
10:08 27.71 27.71 27.70 27.70 1.1K
10:09 27.71 27.74 27.70 27.73 8.8K
10:10 27.73 27.75 27.73 27.75 9.2K
10:11 27.71 27.71 27.71 27.71 1.7K
10:12 27.75 27.75 27.73 27.73 0.7K
10:13 27.76 27.76 27.76 27.76 1.2K
10:14 27.72 27.72 27.72 27.72 0.7K
10:15 27.70 27.70 27.70 27.70 0.7K
10:17 27.71 27.71 27.71 27.71 0.5K
10:18 27.66 27.66 27.66 27.66 0.5K
10:19 27.63 27.63 27.63 27.63 1.7K
10:22 27.59 27.59 27.59 27.59 0.7K
10:23 27.55 27.55 27.53 27.53 1.1K
10:25 27.54 27.54 27.54 27.54 0.8K
10:26 27.52 27.52 27.52 27.52 0.8K
10:29 27.52 27.52 27.52 27.52 0.6K
10:30 27.49 27.49 27.49 27.49 1.0K
10:32 27.48 27.48 27.48 27.48 0.2K
10:33 27.45 27.45 27.44 27.44 0.9K
10:35 27.48 27.48 27.48 27.48 1.2K
10:38 27.48 27.48 27.47 27.47 0.5K
10:39 27.46 27.47 27.46 27.47 0.3K
10:40 27.48 27.48 27.48 27.48 0.7K
10:41 27.48 27.48 27.48 27.48 0.4K
10:42 27.46 27.46 27.46 27.46 2.0K
10:43 27.46 27.47 27.46 27.47 0.5K
10:44 27.45 27.48 27.45 27.48 3.3K
10:45 27.48 27.48 27.47 27.47 2.0K
10:47 27.46 27.46 27.46 27.46 0.2K
10:48 27.46 27.47 27.46 27.47 1.3K
10:49 27.50 27.50 27.48 27.48 1.4K
10:50 27.47 27.47 27.44 27.44 1.2K
10:51 27.44 27.44 27.44 27.44 0.2K
10:52 27.45 27.46 27.45 27.46 0.9K
10:53 27.45 27.45 27.45 27.45 1.2K
10:54 27.42 27.42 27.42 27.42 1.3K
10:56 27.38 27.38 27.38 27.38 0.2K
10:57 27.36 27.37 27.36 27.37 1.8K
11:01 27.36 27.36 27.36 27.36 0.2K
11:02 27.38 27.38 27.38 27.38 1.7K
11:03 27.36 27.37 27.36 27.37 1.4K
11:04 27.36 27.36 27.36 27.36 0.3K
11:05 27.35 27.35 27.35 27.35 0.7K
11:08 27.36 27.36 27.36 27.36 0.3K
11:09 27.31 27.31 27.31 27.31 1.9K
11:10 27.26 27.26 27.26 27.26 0.9K
11:12 27.23 27.23 27.23 27.23 0.4K
11:13 27.23 27.23 27.21 27.21 0.7K
11:14 27.22 27.22 27.22 27.22 0.4K
11:15 27.24 27.24 27.24 27.24 2.0K
11:16 27.26 27.26 27.26 27.26 0.4K
11:18 27.24 27.24 27.24 27.24 1.2K
11:19 27.26 27.26 27.26 27.26 0.7K
11:22 27.24 27.24 27.24 27.24 0.1K
11:23 27.28 27.28 27.26 27.26 2.3K
11:26 27.30 27.30 27.30 27.30 1.4K
11:27 27.31 27.31 27.31 27.31 0.3K
11:28 27.31 27.31 27.31 27.31 0.3K
11:29 27.26 27.31 27.26 27.31 2.8K
11:30 27.29 27.30 27.29 27.30 0.3K
11:31 27.30 27.30 27.30 27.30 0.7K
11:32 27.30 27.30 27.30 27.30 0.5K
11:34 27.30 27.30 27.30 27.30 1.1K
11:36 27.26 27.26 27.26 27.26 1.1K
11:38 27.26 27.26 27.24 27.24 1.4K
11:39 27.23 27.23 27.23 27.23 0.8K
11:40 27.25 27.25 27.25 27.25 1.6K
11:43 27.21 27.21 27.21 27.21 0.5K
11:44 27.22 27.22 27.19 27.22 2.7K
11:45 27.20 27.21 27.19 27.21 1.2K
11:46 27.19 27.19 27.18 27.18 1.4K
11:48 27.18 27.20 27.18 27.20 2.6K
11:49 27.15 27.15 27.15 27.15 0.3K
11:50 27.17 27.17 27.17 27.17 1.5K
11:51 27.14 27.14 27.14 27.14 1.8K
11:52 27.15 27.15 27.15 27.15 1.2K
11:53 27.15 27.19 27.15 27.19 1.4K
11:54 27.16 27.16 27.16 27.16 1.0K
11:55 27.17 27.17 27.13 27.13 2.0K
11:56 27.10 27.10 27.10 27.10 0.6K
11:57 27.05 27.10 27.05 27.10 3.8K
11:58 27.10 27.10 27.07 27.09 4.8K
11:59 27.09 27.09 27.06 27.07 3.3K
12:02 27.05 27.05 27.05 27.05 1.1K
12:04 26.96 27.00 26.96 27.00 3.4K
12:05 27.02 27.02 27.00 27.01 3.4K
12:06 26.98 26.98 26.98 26.98 0.9K
12:08 26.96 26.96 26.96 26.96 2.6K
12:10 26.94 26.95 26.94 26.95 1.8K
12:11 26.95 26.95 26.94 26.94 2.0K
12:12 26.93 26.93 26.92 26.93 2.6K
12:13 26.95 26.97 26.95 26.97 1.0K
12:14 27.02 27.06 27.02 27.06 1.4K
12:16 27.03 27.03 27.03 27.03 0.3K
12:17 27.03 27.03 27.03 27.03 0.6K
12:18 27.06 27.08 27.05 27.05 1.5K
12:19 27.05 27.05 27.05 27.05 1.1K
12:20 27.12 27.12 27.12 27.12 0.6K
12:21 27.09 27.09 27.09 27.09 0.6K
12:22 27.09 27.10 27.09 27.10 0.5K
12:24 27.10 27.10 27.10 27.10 1.0K
12:25 27.11 27.11 27.11 27.11 0.2K
12:26 27.08 27.08 27.06 27.06 2.5K
12:27 27.07 27.07 27.05 27.07 2.4K
12:29 27.07 27.07 27.07 27.07 0.3K
12:30 27.08 27.08 27.08 27.08 0.9K
12:32 27.08 27.08 27.07 27.07 1.7K
12:33 27.07 27.08 27.07 27.08 1.1K
12:34 27.06 27.06 27.06 27.06 0.2K
12:35 27.06 27.07 27.06 27.07 0.5K
12:36 27.08 27.09 27.08 27.09 1.4K
12:37 27.09 27.09 27.09 27.09 0.6K
12:38 27.10 27.10 27.10 27.10 0.7K
12:39 27.10 27.14 27.10 27.14 1.3K
12:41 27.13 27.13 27.13 27.13 1.0K
12:43 27.13 27.13 27.12 27.12 1.3K
12:44 27.09 27.10 27.09 27.10 1.2K
12:45 27.09 27.09 27.08 27.08 1.1K
12:47 27.08 27.08 27.08 27.08 0.7K
12:48 27.09 27.09 27.09 27.09 1.0K
12:51 27.12 27.12 27.12 27.12 1.0K
12:53 27.14 27.14 27.14 27.14 0.4K
12:55 27.13 27.13 27.13 27.13 0.5K
12:56 27.14 27.14 27.14 27.14 0.5K
12:58 27.13 27.13 27.11 27.11 2.7K
13:00 27.06 27.06 27.06 27.06 0.8K
13:02 27.06 27.06 27.02 27.02 1.3K
13:03 27.02 27.04 27.02 27.04 0.7K
13:04 27.05 27.05 27.05 27.05 0.7K
13:05 27.03 27.03 27.01 27.01 2.0K
13:06 27.00 27.05 27.00 27.05 1.0K
13:07 27.05 27.05 27.05 27.05 0.2K
13:08 27.07 27.11 27.07 27.11 0.9K
13:09 27.10 27.13 27.10 27.13 0.9K
13:10 27.12 27.15 27.12 27.15 1.2K
13:11 27.15 27.15 27.15 27.15 0.9K
13:12 27.17 27.17 27.17 27.17 0.3K
13:13 27.16 27.16 27.16 27.16 1.2K
13:15 27.13 27.13 27.13 27.13 1.7K
13:16 27.13 27.13 27.11 27.11 3.5K
13:17 27.12 27.12 27.12 27.12 0.4K
13:18 27.12 27.12 27.12 27.12 0.7K
13:19 27.12 27.13 27.12 27.13 0.8K
13:20 27.12 27.13 27.12 27.12 1.1K
13:21 27.12 27.12 27.12 27.12 1.0K
13:22 27.11 27.12 27.11 27.12 1.0K
13:23 27.11 27.13 27.11 27.12 3.6K
13:24 27.12 27.12 27.12 27.12 0.2K
13:25 27.16 27.16 27.16 27.16 2.7K
13:26 27.14 27.14 27.14 27.14 0.7K
13:27 27.14 27.14 27.14 27.14 1.1K
13:28 27.14 27.15 27.14 27.15 1.0K
13:29 27.15 27.15 27.15 27.15 0.6K
13:30 27.17 27.19 27.17 27.18 1.7K
13:31 27.19 27.19 27.18 27.18 0.4K
13:32 27.19 27.19 27.18 27.18 0.4K
13:33 27.19 27.21 27.19 27.21 1.8K
13:34 27.21 27.21 27.21 27.21 0.3K
13:35 27.21 27.22 27.18 27.18 4.0K
13:38 27.21 27.21 27.21 27.21 0.6K
13:39 27.19 27.19 27.18 27.18 3.4K
13:40 27.19 27.19 27.17 27.17 1.1K
13:41 27.17 27.17 27.17 27.17 1.2K
13:42 27.17 27.19 27.17 27.19 1.6K
13:43 27.17 27.17 27.17 27.17 1.0K
13:44 27.15 27.15 27.15 27.15 1.4K
13:46 27.13 27.13 27.12 27.12 1.8K
13:47 27.08 27.08 27.06 27.06 1.1K
13:48 27.06 27.06 27.05 27.05 0.4K
13:49 27.05 27.07 27.05 27.06 1.9K
13:51 27.08 27.10 27.08 27.09 1.4K
13:52 27.08 27.08 27.08 27.08 0.7K
13:53 27.08 27.08 27.08 27.08 1.6K
13:54 27.10 27.10 27.10 27.10 0.8K
13:55 27.09 27.09 27.09 27.09 1.6K
13:57 27.12 27.12 27.12 27.12 1.5K
13:58 27.12 27.12 27.12 27.12 0.4K
13:59 27.11 27.11 27.10 27.10 1.5K
14:01 27.09 27.09 27.09 27.09 1.0K
14:02 27.09 27.09 27.09 27.09 0.5K
14:03 27.09 27.09 27.09 27.09 0.7K
14:04 27.07 27.07 27.07 27.07 0.4K
14:05 27.08 27.09 27.07 27.09 2.1K
14:06 27.07 27.07 27.07 27.07 1.0K
14:07 27.08 27.08 27.08 27.08 0.2K
14:08 27.08 27.08 27.04 27.04 2.8K
14:10 27.00 27.00 26.99 26.99 1.8K
14:11 26.98 26.98 26.98 26.98 0.8K
14:12 26.99 26.99 26.99 26.99 1.0K
14:13 26.98 26.98 26.98 26.98 1.5K
14:15 27.00 27.01 27.00 27.01 1.8K
14:16 27.02 27.02 27.02 27.02 1.0K
14:18 27.01 27.01 27.01 27.01 0.4K
14:19 27.01 27.02 27.01 27.02 1.4K
14:20 27.01 27.01 27.00 27.01 2.8K
14:21 27.01 27.01 26.99 26.99 2.4K
14:23 26.99 26.99 26.99 26.99 0.3K
14:24 26.98 26.98 26.98 26.98 1.1K
14:26 26.97 26.97 26.97 26.97 2.2K
14:27 26.97 26.97 26.97 26.97 0.8K
14:29 26.98 27.01 26.98 27.01 2.7K
14:30 27.04 27.04 27.04 27.04 1.5K
14:32 27.02 27.02 27.02 27.02 1.1K
14:33 27.02 27.02 27.02 27.02 0.8K
14:34 27.02 27.02 27.01 27.01 1.6K
14:35 27.03 27.03 27.03 27.03 1.8K
14:36 27.02 27.03 27.02 27.03 0.7K
14:38 27.04 27.04 27.04 27.04 0.7K
14:39 27.04 27.04 27.04 27.04 1.0K
14:40 27.02 27.03 27.02 27.03 1.5K
14:41 27.02 27.02 27.02 27.02 1.0K
14:42 27.02 27.02 27.02 27.02 0.1K
14:43 27.02 27.02 27.02 27.02 1.6K
14:44 27.00 27.00 27.00 27.00 1.7K
14:46 27.00 27.00 27.00 27.00 0.3K
14:47 27.00 27.00 26.99 26.99 1.8K
14:48 26.98 26.98 26.97 26.97 2.3K
14:49 26.98 26.98 26.98 26.98 1.4K
14:50 26.99 26.99 26.99 26.99 1.4K
14:52 26.99 27.00 26.99 27.00 1.1K
14:53 27.01 27.03 27.01 27.03 2.1K
14:54 27.03 27.03 27.03 27.03 0.3K
14:55 27.06 27.06 27.05 27.05 4.2K
14:56 27.05 27.05 27.05 27.05 1.2K
14:58 27.04 27.04 27.04 27.04 1.8K
14:59 27.05 27.05 27.05 27.05 1.0K
15:00 27.02 27.02 27.02 27.02 0.8K
15:01 27.02 27.02 27.02 27.02 1.4K
15:02 27.01 27.02 27.01 27.01 2.6K
15:03 27.01 27.02 27.01 27.02 0.3K
15:04 27.01 27.02 27.01 27.02 0.5K
15:05 27.02 27.02 26.99 26.99 5.5K
15:06 26.97 26.99 26.95 26.99 18.4K
15:07 27.05 27.06 27.05 27.06 0.7K
15:08 27.06 27.06 27.04 27.04 0.7K
15:09 27.06 27.06 27.06 27.06 0.7K
15:10 27.06 27.06 27.06 27.06 1.5K
15:11 27.07 27.07 27.06 27.06 2.6K
15:13 27.05 27.05 27.05 27.05 1.8K
15:14 27.04 27.04 27.03 27.03 2.4K
15:18 27.02 27.02 27.01 27.01 0.7K
15:19 27.04 27.04 27.04 27.04 1.4K
15:20 27.03 27.03 27.03 27.03 1.5K
15:21 27.06 27.06 27.05 27.05 1.3K
15:23 27.05 27.05 27.04 27.04 1.7K
15:24 27.03 27.03 27.03 27.03 0.8K
15:25 27.03 27.03 27.03 27.03 0.9K
15:26 27.03 27.03 27.03 27.03 0.5K
15:27 27.02 27.02 27.02 27.02 2.2K
15:28 27.02 27.02 27.01 27.01 2.5K
15:29 27.01 27.01 27.01 27.01 1.1K
15:30 27.01 27.01 27.00 27.00 1.8K
15:31 27.01 27.01 27.01 27.01 2.9K
15:33 27.00 27.00 27.00 27.00 1.1K
15:34 26.98 26.98 26.98 26.98 1.7K
15:35 26.98 26.98 26.96 26.96 2.2K
15:36 26.96 26.96 26.94 26.94 1.1K
15:37 26.95 26.97 26.94 26.97 5.0K
15:38 26.97 26.97 26.96 26.97 2.4K
15:39 26.98 27.04 26.98 27.04 7.7K
15:40 27.05 27.05 27.05 27.05 0.8K
15:42 27.04 27.04 27.04 27.04 4.1K
15:43 27.03 27.03 27.03 27.03 0.8K
15:44 27.03 27.03 27.03 27.03 0.6K
15:45 27.03 27.03 27.02 27.02 2.5K
15:46 27.02 27.02 27.02 27.02 0.9K
15:47 27.02 27.02 27.01 27.01 3.4K
15:48 27.03 27.04 27.03 27.04 4.2K
15:49 27.06 27.06 27.05 27.06 2.3K
15:50 27.07 27.07 27.02 27.02 4.7K
15:51 27.02 27.03 27.02 27.03 3.7K
15:52 27.03 27.03 27.01 27.01 11.1K
15:53 27.02 27.03 27.02 27.03 3.3K
15:54 27.03 27.03 27.01 27.02 5.5K
15:55 27.02 27.03 27.02 27.03 9.9K
15:56 27.03 27.05 27.03 27.05 8.2K
15:57 27.05 27.06 27.04 27.04 11.8K
15:58 27.06 27.12 27.06 27.12 18.5K
15:59 27.12 27.12 27.10 27.10 338.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available