Power Solutions

PSIX
🏛️ usa →
103.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 110.78 112.19 100.92 103.72 0.5M
2025-09-25 105.30 112.98 103.00 109.59 0.0M
2025-09-24 118.73 119.70 110.65 110.87 0.0M
2025-09-23 115.49 118.26 112.45 115.78 0.0M
2025-09-22 108.01 115.37 107.44 114.99 0.0M
2025-09-19 106.31 110.80 105.80 109.98 0.0M
2025-09-18 103.15 108.84 101.29 106.20 0.0M
2025-09-17 98.20 102.50 95.55 101.51 0.5M
2025-09-16 96.25 98.52 93.67 98.42 0.6M
2025-09-15 95.53 97.45 92.67 95.53 0.7M
2025-09-12 94.03 95.07 90.82 94.41 0.4M
2025-09-11 90.88 94.98 90.02 94.59 0.7M
2025-09-10 94.91 95.82 88.71 89.65 0.8M
2025-09-09 83.40 93.70 83.40 92.81 0.8M
2025-09-08 87.99 90.10 84.15 84.39 0.6M
2025-09-05 88.15 89.00 81.82 86.84 0.5M
2025-09-04 87.40 89.51 82.92 86.92 0.7M
2025-09-03 83.77 88.08 82.68 87.26 0.9M
2025-09-02 80.09 81.71 77.25 81.09 0.7M
2025-08-29 84.44 84.44 80.11 82.89 0.5M
2025-08-28 82.42 85.52 81.15 84.90 0.4M
2025-08-27 82.45 82.81 78.51 81.46 0.7M
2025-08-26 88.00 89.11 80.18 82.74 1.2M
2025-08-25 91.48 93.59 88.32 88.47 0.6M
2025-08-22 82.12 91.77 81.11 91.26 1.0M
2025-08-21 79.49 83.63 78.25 82.40 0.5M
2025-08-20 78.86 81.06 75.04 80.73 0.7M
2025-08-19 85.36 86.50 79.75 79.94 0.8M
2025-08-18 84.00 89.83 79.35 87.11 1.1M
2025-08-15 81.08 86.16 79.10 85.67 0.9M
2025-08-14 87.94 90.41 81.18 81.21 1.1M
2025-08-13 95.56 96.80 86.09 90.47 1.2M
2025-08-12 96.01 97.00 86.90 95.45 0.9M
2025-08-11 102.84 105.00 95.20 96.32 1.0M
2025-08-08 110.22 121.78 94.07 99.70 2.2M
2025-08-07 91.50 92.11 84.20 87.79 0.6M
2025-08-06 91.94 92.86 86.40 90.98 0.4M
2025-08-05 89.70 93.32 87.28 92.63 0.6M
2025-08-04 88.50 91.20 87.01 89.23 0.4M
2025-08-01 87.59 91.24 81.29 86.99 0.8M
2025-07-31 89.39 98.13 87.01 93.75 1.0M
2025-07-30 88.09 90.25 86.00 88.16 0.5M
2025-07-29 89.74 90.10 85.40 88.15 0.4M
2025-07-28 91.52 91.52 83.35 89.06 0.6M
2025-07-25 89.59 92.19 88.01 90.52 0.6M
2025-07-24 92.15 93.34 88.01 89.52 0.5M
2025-07-23 86.52 97.46 85.99 91.51 1.0M
2025-07-22 87.10 87.14 79.72 83.31 0.8M
2025-07-21 95.60 100.99 86.01 87.84 1.1M
2025-07-18 85.50 91.89 83.75 90.00 0.8M
2025-07-17 82.94 86.56 82.10 84.03 0.6M
2025-07-16 75.80 83.68 75.33 82.29 0.7M
2025-07-15 76.97 79.00 73.29 75.24 0.4M
2025-07-14 72.25 76.00 67.94 75.65 0.6M
2025-07-11 66.04 74.52 65.02 72.02 0.6M
2025-07-10 69.89 69.89 64.56 68.39 0.4M
2025-07-09 65.02 71.53 65.02 69.69 0.7M
2025-07-08 76.40 76.95 61.72 63.74 1.4M
2025-07-07 76.94 77.00 67.51 73.57 0.9M
2025-07-03 72.50 78.25 71.90 78.10 0.4M
2025-07-02 65.80 73.07 65.13 70.27 0.8M
2025-07-01 64.72 67.24 62.43 65.76 0.4M
2025-06-30 66.74 68.64 64.48 64.68 0.5M
2025-06-27 69.00 69.34 63.33 66.74 1.5M
2025-06-26 62.52 68.22 62.20 68.01 0.5M
2025-06-25 67.00 67.00 61.27 61.98 0.4M
2025-06-24 63.19 65.97 61.80 64.41 0.5M
2025-06-23 58.89 61.00 55.10 60.86 0.5M
2025-06-20 62.34 62.50 57.75 59.66 0.7M
2025-06-18 53.49 59.48 52.51 59.37 0.6M
2025-06-17 52.88 53.85 51.11 52.74 0.4M
2025-06-16 51.08 54.31 50.93 53.53 0.5M
2025-06-13 50.11 51.00 48.37 49.93 0.3M
2025-06-12 48.54 51.67 48.30 51.52 0.2M
2025-06-11 50.08 51.33 49.01 49.99 0.3M
2025-06-10 49.26 49.94 46.67 49.85 0.3M
2025-06-09 48.28 49.23 45.75 47.90 0.5M
2025-06-06 43.40 47.63 42.12 47.49 0.4M
2025-06-05 43.26 44.00 41.28 42.46 0.2M
2025-06-04 41.80 43.27 41.49 42.99 0.3M
2025-06-03 42.66 42.90 40.75 41.52 0.2M
2025-06-02 42.68 42.68 40.01 42.50 0.2M
2025-05-30 40.98 42.65 39.26 42.37 0.2M
2025-05-29 43.25 43.50 40.72 41.15 0.2M
2025-05-28 41.21 41.85 40.45 41.77 0.2M
2025-05-27 39.98 41.48 38.76 40.98 0.3M
2025-05-23 36.50 39.98 36.24 38.71 0.3M
2025-05-22 36.06 39.58 35.05 37.78 0.4M
2025-05-21 37.41 38.66 35.64 36.61 0.3M
2025-05-20 36.99 38.69 35.43 37.68 0.2M
2025-05-19 36.09 37.67 35.10 36.96 0.2M
2025-05-16 34.30 38.38 34.30 37.09 0.4M
2025-05-15 34.78 35.33 33.64 34.40 0.3M
2025-05-14 35.44 36.00 33.92 35.35 0.4M
2025-05-13 35.01 36.00 33.68 35.06 0.5M
2025-05-12 33.43 35.05 31.00 34.51 0.6M
2025-05-09 32.00 32.45 29.00 30.36 0.7M
2025-05-08 27.00 28.20 26.22 27.75 0.3M
2025-05-07 26.18 26.75 25.09 25.84 0.2M
2025-05-06 27.94 27.94 25.72 26.38 0.2M
2025-05-05 27.65 28.77 26.81 27.82 0.3M
2025-05-02 26.34 28.60 26.13 27.45 0.4M
2025-05-01 25.40 26.65 25.04 25.72 0.2M
2025-04-30 25.05 25.88 24.26 25.22 0.2M
2025-04-29 26.83 27.38 26.13 26.41 0.1M
2025-04-28 27.64 28.12 25.79 27.25 0.2M
2025-04-25 26.85 27.56 25.82 27.04 0.2M
2025-04-24 24.00 27.32 24.00 26.79 0.4M
2025-04-23 23.09 26.48 23.09 24.05 0.5M
2025-04-22 21.61 22.38 20.90 21.02 0.3M
2025-04-21 24.46 24.46 21.13 21.47 0.3M
2025-04-17 24.50 25.00 23.89 24.51 0.1M
2025-04-16 23.77 25.21 23.61 24.38 0.2M
2025-04-15 24.75 25.52 23.69 24.61 0.2M
2025-04-14 24.30 25.12 23.05 24.82 0.4M
2025-04-11 21.71 23.75 21.04 22.93 0.3M
2025-04-10 21.96 21.96 19.81 21.14 0.2M
2025-04-09 18.35 22.76 18.10 22.39 0.6M
2025-04-08 21.71 21.92 18.31 18.70 0.4M
2025-04-07 18.20 21.76 18.18 19.99 0.5M
2025-04-04 20.04 20.94 18.75 20.30 0.5M
2025-04-03 23.18 25.00 22.00 22.06 0.4M
2025-04-02 24.67 27.12 24.55 26.61 0.3M
2025-04-01 25.49 26.02 23.71 25.92 0.3M
2025-03-31 25.73 26.04 24.55 25.28 0.3M
2025-03-28 28.89 28.98 25.56 26.19 0.4M
2025-03-27 30.29 30.53 28.74 29.25 0.2M
2025-03-26 31.95 32.10 29.18 30.07 0.3M
2025-03-25 33.06 37.31 27.76 31.96 1.3M
2025-03-24 30.95 31.92 29.30 29.83 0.3M
2025-03-21 31.07 31.40 29.11 30.54 0.6M
2025-03-20 33.86 34.33 31.70 32.00 0.3M
2025-03-19 32.26 35.23 32.25 34.52 0.3M
2025-03-18 33.18 33.19 31.50 32.06 0.2M
2025-03-17 30.60 35.44 30.55 33.09 0.4M
2025-03-14 28.00 30.67 28.00 30.49 0.2M
2025-03-13 29.39 29.77 27.72 28.74 0.2M
2025-03-12 30.14 30.77 28.20 29.39 0.2M
2025-03-11 27.51 29.38 27.05 28.98 0.2M
2025-03-10 26.05 27.43 24.51 27.10 0.3M
2025-03-07 26.77 27.58 25.12 27.45 0.2M
2025-03-06 29.50 29.50 26.00 26.94 0.3M
2025-03-05 29.04 31.12 27.58 31.10 0.2M
2025-03-04 29.64 30.46 26.22 28.92 0.4M
2025-03-03 35.77 36.00 30.90 31.37 0.2M
2025-02-28 33.56 34.39 31.12 33.37 0.2M
2025-02-27 35.30 36.50 32.89 33.24 0.2M
2025-02-26 31.43 34.66 31.25 34.21 0.2M
2025-02-25 32.27 32.85 29.00 30.43 0.3M
2025-02-24 32.50 33.99 30.65 32.90 0.3M
2025-02-21 35.01 35.57 32.20 32.50 0.3M
2025-02-20 36.90 37.14 34.16 35.60 0.3M
2025-02-19 37.29 38.43 36.07 37.10 0.2M
2025-02-18 38.92 40.00 37.25 38.18 0.2M
2025-02-14 38.25 39.00 36.75 38.67 0.2M
2025-02-13 38.33 39.65 36.51 38.33 0.2M
2025-02-12 40.20 41.42 38.50 38.97 0.3M
2025-02-11 43.00 43.49 40.99 41.45 0.2M
2025-02-10 43.44 43.99 41.95 43.25 0.3M
2025-02-07 42.93 43.51 39.30 41.48 0.3M
2025-02-06 44.00 44.25 41.11 42.05 0.3M
2025-02-05 41.58 44.01 39.00 43.57 0.4M
2025-02-04 42.50 44.00 40.10 41.77 0.4M
2025-02-03 38.99 43.78 36.51 42.03 0.5M
2025-01-31 42.98 44.00 41.11 42.31 0.4M
2025-01-30 42.13 44.54 40.09 41.90 0.3M
2025-01-29 40.68 43.43 39.45 40.74 0.4M
2025-01-28 34.24 39.40 32.60 38.96 0.5M
2025-01-27 36.00 36.81 31.02 31.91 0.8M
2025-01-24 40.00 45.74 39.20 43.00 0.7M
2025-01-23 40.56 40.56 38.31 39.00 0.3M
2025-01-22 37.60 41.95 37.01 40.21 0.5M
2025-01-21 35.05 36.98 35.05 36.08 0.3M
2025-01-17 36.05 36.45 34.50 35.05 0.2M
2025-01-16 36.00 36.75 35.20 35.97 0.2M
2025-01-15 38.70 38.87 34.10 36.03 0.3M
2025-01-14 35.79 37.96 35.00 36.19 0.3M
2025-01-13 35.50 35.97 34.00 34.67 0.2M
2025-01-10 33.75 35.80 32.50 35.80 0.3M
2025-01-08 36.00 36.00 31.75 32.55 0.3M
2025-01-07 32.13 36.87 29.75 35.26 0.8M
2025-01-06 30.00 31.40 29.72 31.34 0.3M
2025-01-03 29.56 30.49 28.22 28.60 0.2M
2025-01-02 32.05 33.50 29.00 29.23 0.4M