Rezolute

RZLT
🏛️ usa →
9.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.53 8.57 8.53 8.57 26.2K
09:31 8.58 8.62 8.58 8.58 1.7K
09:32 8.64 8.64 8.64 8.64 0.2K
09:33 8.65 8.65 8.64 8.64 4.8K
09:34 8.61 8.65 8.61 8.62 1.6K
09:35 8.62 8.65 8.62 8.63 1.4K
09:36 8.59 8.63 8.59 8.62 0.7K
09:37 8.59 8.63 8.59 8.63 2.1K
09:38 8.66 8.66 8.66 8.66 0.3K
09:39 8.63 8.63 8.63 8.63 0.3K
09:40 8.62 8.67 8.60 8.67 5.2K
09:41 8.68 8.68 8.68 8.68 0.4K
09:42 8.67 8.75 8.63 8.75 5.9K
09:43 8.79 8.79 8.77 8.77 2.9K
09:44 8.77 8.78 8.75 8.75 8.4K
09:45 8.77 8.84 8.77 8.84 15.2K
09:46 8.83 8.84 8.83 8.84 2.0K
09:47 8.85 8.85 8.81 8.81 18.4K
09:48 8.81 8.81 8.81 8.81 0.5K
09:49 8.80 8.82 8.79 8.82 10.3K
09:50 8.84 8.85 8.84 8.85 2.2K
09:51 8.85 8.85 8.83 8.83 18.1K
09:52 8.81 8.81 8.81 8.81 15.0K
09:53 8.79 8.79 8.79 8.79 0.1K
09:54 8.79 8.83 8.79 8.83 2.6K
09:55 8.82 8.82 8.78 8.78 12.2K
09:56 8.79 8.81 8.78 8.81 8.4K
09:57 8.81 8.83 8.80 8.83 3.1K
09:58 8.83 8.83 8.81 8.81 0.4K
09:59 8.83 8.84 8.82 8.82 2.8K
10:00 8.85 8.92 8.85 8.89 10.2K
10:01 8.87 8.89 8.87 8.89 0.5K
10:03 8.85 8.92 8.85 8.92 11.1K
10:04 8.91 8.91 8.90 8.90 1.5K
10:05 8.93 8.93 8.93 8.93 1.2K
10:07 8.95 8.95 8.95 8.95 2.0K
10:08 8.94 8.94 8.92 8.92 1.2K
10:09 8.92 8.92 8.90 8.90 5.4K
10:10 8.89 8.90 8.89 8.90 5.3K
10:11 8.88 8.88 8.86 8.86 7.3K
10:12 8.84 8.84 8.84 8.84 0.8K
10:13 8.83 8.85 8.83 8.84 14.1K
10:14 8.86 8.86 8.85 8.85 2.2K
10:15 8.85 8.88 8.85 8.88 7.7K
10:16 8.87 8.87 8.87 8.87 1.6K
10:17 8.85 8.86 8.85 8.86 4.1K
10:19 8.86 8.86 8.86 8.86 1.5K
10:20 8.88 8.88 8.88 8.88 0.7K
10:21 8.85 8.88 8.85 8.88 23.0K
10:22 8.85 8.86 8.85 8.86 1.6K
10:23 8.86 8.86 8.86 8.86 0.6K
10:24 8.86 8.91 8.86 8.91 5.9K
10:26 8.91 8.91 8.91 8.91 1.0K
10:27 8.90 8.90 8.90 8.90 1.1K
10:28 8.90 8.90 8.90 8.90 2.2K
10:29 8.90 8.91 8.89 8.90 6.1K
10:30 8.91 8.95 8.91 8.94 9.1K
10:32 8.93 8.93 8.90 8.90 3.0K
10:33 8.90 8.90 8.90 8.90 0.8K
10:34 8.90 8.92 8.90 8.92 3.3K
10:36 8.93 8.93 8.91 8.91 1.3K
10:37 8.92 8.93 8.92 8.93 1.3K
10:38 8.93 8.93 8.91 8.91 1.2K
10:40 8.94 8.94 8.94 8.94 1.9K
10:42 8.97 8.98 8.97 8.98 6.2K
10:43 8.99 8.99 8.99 8.99 1.8K
10:45 8.99 8.99 8.99 8.99 0.3K
10:46 8.99 9.00 8.99 9.00 5.7K
10:47 8.97 8.99 8.97 8.99 8.2K
10:48 9.00 9.01 9.00 9.01 11.6K
10:49 9.01 9.01 8.98 8.98 7.9K
10:50 9.00 9.00 8.97 8.97 1.3K
10:51 8.99 9.00 8.99 9.00 5.2K
10:52 9.00 9.00 9.00 9.00 0.5K
10:53 8.98 8.98 8.98 8.98 0.4K
10:54 8.98 8.98 8.97 8.97 1.1K
10:55 8.97 8.97 8.97 8.97 1.5K
10:56 8.95 8.95 8.88 8.91 5.3K
10:57 8.91 8.93 8.91 8.93 1.1K
10:58 8.89 8.89 8.85 8.85 2.3K
10:59 8.85 8.89 8.85 8.89 3.0K
11:00 8.89 8.89 8.89 8.89 0.6K
11:01 8.88 8.89 8.88 8.88 6.3K
11:02 8.89 8.89 8.88 8.88 2.5K
11:03 8.89 8.89 8.89 8.89 4.6K
11:04 8.89 8.89 8.89 8.89 0.8K
11:05 8.89 8.89 8.89 8.89 0.7K
11:06 8.89 8.89 8.89 8.89 0.6K
11:07 8.89 8.90 8.89 8.89 2.5K
11:08 8.87 8.87 8.85 8.85 5.2K
11:09 8.87 8.92 8.87 8.90 64.0K
11:10 8.88 8.89 8.88 8.89 2.1K
11:12 8.86 8.87 8.86 8.87 1.5K
11:13 8.87 8.92 8.85 8.92 122.6K
11:14 8.95 8.95 8.95 8.95 1.3K
11:15 8.94 8.95 8.94 8.95 0.6K
11:16 8.93 8.95 8.93 8.95 1.1K
11:17 8.95 8.95 8.95 8.95 0.8K
11:18 8.92 8.95 8.92 8.95 2.9K
11:19 8.95 8.95 8.94 8.94 4.3K
11:20 8.94 8.94 8.93 8.93 2.3K
11:21 8.92 8.92 8.92 8.92 0.8K
11:22 8.91 8.93 8.91 8.93 1.0K
11:23 8.91 8.92 8.91 8.92 1.2K
11:24 8.94 8.94 8.94 8.94 3.4K
11:25 8.95 8.95 8.95 8.95 1.7K
11:27 8.94 8.94 8.94 8.94 1.1K
11:28 8.94 8.96 8.93 8.96 5.5K
11:29 8.96 8.96 8.96 8.96 0.7K
11:30 8.96 8.97 8.96 8.96 1.5K
11:31 8.96 8.98 8.96 8.97 4.7K
11:32 8.95 8.95 8.95 8.95 2.4K
11:33 8.95 8.97 8.95 8.97 3.6K
11:34 8.97 8.97 8.94 8.94 15.3K
11:35 8.94 8.94 8.94 8.94 1.1K
11:36 8.94 8.94 8.94 8.94 0.6K
11:37 8.96 8.96 8.95 8.95 1.3K
11:39 8.95 8.95 8.93 8.93 1.3K
11:40 8.95 8.95 8.95 8.95 1.1K
11:42 8.97 8.97 8.95 8.95 1.4K
11:43 8.95 8.97 8.95 8.95 1.9K
11:44 8.99 8.99 8.99 8.99 6.1K
11:45 8.96 8.98 8.96 8.96 4.2K
11:47 8.95 8.95 8.94 8.94 2.0K
11:48 8.94 8.94 8.94 8.94 0.4K
11:49 8.94 8.94 8.94 8.94 0.9K
11:51 8.93 8.93 8.93 8.93 1.1K
11:52 8.92 8.92 8.90 8.90 5.5K
11:53 8.92 8.92 8.91 8.92 1.5K
11:54 8.92 8.93 8.92 8.93 2.0K
11:55 8.92 8.93 8.92 8.93 6.6K
11:56 8.93 8.93 8.93 8.93 4.8K
11:57 8.93 8.95 8.93 8.95 3.1K
11:58 8.97 8.97 8.95 8.95 2.5K
11:59 8.98 9.01 8.98 9.01 15.9K
12:00 8.98 8.98 8.98 8.98 0.5K
12:01 8.98 9.00 8.98 9.00 1.0K
12:02 9.00 9.00 9.00 9.00 0.8K
12:03 9.00 9.01 9.00 9.01 0.7K
12:04 8.99 8.99 8.98 8.98 5.2K
12:05 8.99 8.99 8.99 8.99 0.7K
12:06 8.98 8.98 8.96 8.96 3.3K
12:07 8.97 8.97 8.96 8.96 4.6K
12:08 8.97 8.97 8.91 8.91 9.5K
12:09 8.88 8.88 8.87 8.87 0.8K
12:10 8.87 8.88 8.86 8.86 2.3K
12:11 8.85 8.87 8.85 8.87 9.4K
12:12 8.84 8.89 8.84 8.89 2.7K
12:13 8.89 8.89 8.89 8.89 0.8K
12:14 8.89 8.92 8.88 8.92 5.1K
12:16 8.94 8.94 8.94 8.94 3.7K
12:17 8.93 8.93 8.93 8.93 0.1K
12:18 8.90 8.91 8.90 8.91 4.0K
12:19 8.91 8.92 8.91 8.91 5.5K
12:20 8.88 8.88 8.88 8.88 0.3K
12:21 8.88 8.88 8.87 8.87 1.0K
12:22 8.87 8.88 8.87 8.88 2.6K
12:24 8.89 8.89 8.88 8.88 0.4K
12:25 8.88 8.88 8.88 8.88 1.5K
12:26 8.88 8.89 8.88 8.88 1.0K
12:27 8.89 8.90 8.89 8.90 11.1K
12:28 8.91 8.91 8.88 8.88 4.5K
12:29 8.89 8.89 8.87 8.87 1.9K
12:30 8.87 8.87 8.87 8.87 0.4K
12:31 8.87 8.89 8.87 8.89 0.8K
12:32 8.89 8.89 8.89 8.89 0.7K
12:34 8.89 8.90 8.87 8.87 2.5K
12:35 8.87 8.87 8.87 8.87 0.7K
12:36 8.88 8.89 8.88 8.89 1.7K
12:37 8.90 8.90 8.90 8.90 0.1K
12:38 8.89 8.90 8.89 8.90 2.1K
12:40 8.90 8.90 8.88 8.88 4.3K
12:41 8.88 8.88 8.88 8.88 0.5K
12:42 8.88 8.88 8.88 8.88 0.8K
12:43 8.88 8.88 8.87 8.88 3.1K
12:45 8.87 8.89 8.87 8.89 2.2K
12:46 8.88 8.90 8.88 8.90 4.1K
12:47 8.90 8.90 8.90 8.90 0.8K
12:48 8.89 8.89 8.89 8.89 2.9K
12:51 8.90 8.90 8.90 8.90 0.8K
12:52 8.90 8.90 8.90 8.90 0.6K
12:53 8.90 8.90 8.90 8.90 0.5K
12:54 8.90 8.90 8.88 8.88 3.8K
12:55 8.89 8.89 8.89 8.89 0.9K
12:56 8.89 8.89 8.88 8.88 5.2K
12:57 8.87 8.87 8.87 8.87 1.7K
12:58 8.87 8.87 8.87 8.87 1.2K
12:59 8.87 8.87 8.87 8.87 0.6K
13:00 8.87 8.87 8.87 8.87 0.4K
13:01 8.87 8.88 8.87 8.88 4.1K
13:04 8.87 8.87 8.86 8.86 3.1K
13:05 8.87 8.87 8.86 8.86 2.7K
13:06 8.86 8.86 8.86 8.86 0.7K
13:07 8.86 8.88 8.86 8.88 2.9K
13:08 8.88 8.88 8.88 8.88 0.8K
13:09 8.87 8.87 8.87 8.87 2.7K
13:12 8.88 8.88 8.88 8.88 1.4K
13:13 8.87 8.87 8.87 8.87 3.2K
13:15 8.85 8.85 8.85 8.85 3.4K
13:16 8.86 8.86 8.86 8.86 0.5K
13:17 8.86 8.86 8.86 8.86 1.3K
13:18 8.86 8.86 8.86 8.86 0.3K
13:19 8.86 8.87 8.86 8.87 1.1K
13:21 8.86 8.86 8.86 8.86 0.7K
13:22 8.86 8.86 8.86 8.86 1.1K
13:23 8.85 8.87 8.85 8.87 7.0K
13:24 8.87 8.88 8.87 8.87 3.0K
13:25 8.86 8.86 8.86 8.86 0.8K
13:26 8.87 8.87 8.86 8.86 3.0K
13:27 8.86 8.87 8.86 8.87 1.7K
13:28 8.86 8.86 8.86 8.86 0.7K
13:29 8.85 8.85 8.83 8.83 18.0K
13:30 8.83 8.83 8.83 8.83 1.2K
13:31 8.82 8.84 8.77 8.77 7.1K
13:32 8.80 8.80 8.80 8.80 3.5K
13:33 8.82 8.82 8.82 8.82 5.7K
13:35 8.82 8.82 8.82 8.82 0.3K
13:36 8.82 8.82 8.82 8.82 2.8K
13:37 8.83 8.83 8.79 8.79 3.7K
13:38 8.79 8.79 8.79 8.79 0.6K
13:39 8.79 8.79 8.79 8.79 0.5K
13:40 8.79 8.79 8.78 8.78 1.4K
13:42 8.78 8.78 8.77 8.77 2.6K
13:43 8.78 8.78 8.74 8.74 7.6K
13:44 8.74 8.74 8.74 8.74 1.0K
13:46 8.70 8.70 8.69 8.69 1.3K
13:48 8.71 8.72 8.71 8.72 12.0K
13:49 8.75 8.75 8.75 8.75 1.9K
13:50 8.77 8.77 8.75 8.75 1.1K
13:51 8.77 8.77 8.77 8.77 0.8K
13:53 8.77 8.77 8.77 8.77 0.6K
13:54 8.77 8.77 8.77 8.77 0.9K
13:55 8.76 8.76 8.76 8.76 0.4K
13:56 8.73 8.74 8.73 8.74 3.2K
13:57 8.74 8.74 8.72 8.72 7.2K
13:58 8.71 8.72 8.71 8.72 4.3K
13:59 8.72 8.72 8.71 8.71 2.8K
14:00 8.73 8.73 8.73 8.73 2.6K
14:01 8.74 8.74 8.74 8.74 0.5K
14:02 8.72 8.72 8.71 8.71 2.1K
14:05 8.71 8.72 8.71 8.72 4.2K
14:06 8.74 8.74 8.74 8.74 1.0K
14:07 8.74 8.75 8.74 8.74 2.4K
14:09 8.73 8.73 8.71 8.71 3.0K
14:10 8.73 8.73 8.73 8.73 0.4K
14:11 8.69 8.69 8.69 8.69 2.6K
14:12 8.68 8.68 8.68 8.68 0.4K
14:13 8.70 8.70 8.69 8.69 5.8K
14:14 8.68 8.68 8.68 8.68 0.2K
14:15 8.68 8.69 8.68 8.69 0.8K
14:16 8.68 8.69 8.68 8.69 1.0K
14:17 8.68 8.70 8.68 8.70 1.4K
14:18 8.70 8.70 8.70 8.70 2.5K
14:19 8.72 8.72 8.72 8.72 2.3K
14:20 8.72 8.72 8.70 8.70 4.4K
14:21 8.71 8.71 8.71 8.71 0.4K
14:22 8.71 8.71 8.71 8.71 1.1K
14:23 8.68 8.68 8.68 8.68 0.3K
14:24 8.70 8.70 8.70 8.70 0.3K
14:25 8.71 8.72 8.71 8.72 5.1K
14:28 8.71 8.71 8.71 8.71 3.0K
14:30 8.71 8.71 8.70 8.70 1.3K
14:31 8.71 8.78 8.71 8.78 3.0K
14:32 8.73 8.74 8.73 8.74 3.1K
14:34 8.74 8.74 8.73 8.73 4.8K
14:35 8.73 8.74 8.73 8.74 0.3K
14:36 8.73 8.76 8.73 8.76 3.3K
14:37 8.78 8.78 8.78 8.78 1.7K
14:39 8.75 8.77 8.75 8.77 0.7K
14:40 8.75 8.75 8.75 8.75 1.1K
14:41 8.76 8.76 8.76 8.76 0.8K
14:42 8.77 8.78 8.77 8.78 0.5K
14:43 8.77 8.78 8.77 8.78 3.5K
14:45 8.78 8.78 8.77 8.77 1.5K
14:46 8.78 8.78 8.78 8.78 0.1K
14:47 8.78 8.79 8.77 8.77 1.8K
14:48 8.80 8.80 8.77 8.77 10.9K
14:50 8.77 8.77 8.77 8.77 1.7K
14:51 8.75 8.75 8.75 8.75 0.1K
14:52 8.77 8.77 8.77 8.77 0.7K
14:53 8.77 8.77 8.77 8.77 1.1K
14:54 8.78 8.78 8.77 8.77 0.8K
14:55 8.77 8.77 8.77 8.77 1.8K
14:57 8.77 8.77 8.76 8.76 3.7K
14:58 8.76 8.76 8.76 8.76 1.0K
14:59 8.78 8.78 8.78 8.78 1.3K
15:00 8.77 8.77 8.76 8.76 2.9K
15:01 8.75 8.75 8.75 8.75 1.4K
15:02 8.74 8.74 8.73 8.73 1.3K
15:03 8.70 8.71 8.70 8.70 7.5K
15:04 8.72 8.74 8.72 8.74 2.8K
15:07 8.73 8.73 8.72 8.72 0.7K
15:08 8.72 8.72 8.72 8.72 3.1K
15:09 8.73 8.73 8.73 8.73 0.5K
15:10 8.73 8.73 8.72 8.72 0.9K
15:11 8.73 8.73 8.73 8.73 1.3K
15:13 8.73 8.74 8.73 8.74 1.6K
15:14 8.72 8.73 8.72 8.73 1.3K
15:15 8.73 8.73 8.72 8.72 1.8K
15:16 8.72 8.73 8.72 8.73 2.2K
15:17 8.77 8.77 8.75 8.75 9.5K
15:18 8.76 8.76 8.76 8.76 0.7K
15:19 8.76 8.76 8.76 8.76 3.1K
15:20 8.77 8.77 8.77 8.77 1.3K
15:21 8.77 8.79 8.77 8.79 8.5K
15:22 8.79 8.79 8.79 8.79 2.8K
15:23 8.79 8.82 8.79 8.82 14.2K
15:24 8.84 8.86 8.83 8.83 4.8K
15:25 8.83 8.83 8.83 8.83 1.1K
15:26 8.83 8.84 8.82 8.84 11.2K
15:27 8.83 8.83 8.83 8.83 3.1K
15:28 8.83 8.83 8.83 8.83 1.3K
15:29 8.82 8.83 8.82 8.82 1.7K
15:30 8.82 8.85 8.82 8.84 15.8K
15:31 8.84 8.84 8.84 8.84 1.6K
15:32 8.83 8.85 8.83 8.84 1.9K
15:33 8.85 8.85 8.84 8.84 2.6K
15:34 8.85 8.86 8.85 8.85 4.7K
15:35 8.85 8.87 8.85 8.86 5.6K
15:36 8.86 8.86 8.86 8.86 1.0K
15:37 8.86 8.86 8.84 8.84 8.2K
15:38 8.84 8.84 8.83 8.83 4.7K
15:39 8.82 8.84 8.82 8.82 20.8K
15:40 8.83 8.83 8.83 8.83 2.7K
15:41 8.82 8.83 8.82 8.82 6.7K
15:42 8.79 8.79 8.77 8.77 17.9K
15:43 8.77 8.78 8.77 8.77 2.5K
15:44 8.78 8.78 8.77 8.78 3.6K
15:45 8.78 8.79 8.78 8.78 1.8K
15:46 8.78 8.79 8.77 8.79 9.1K
15:47 8.80 8.80 8.79 8.80 11.5K
15:48 8.80 8.80 8.80 8.80 3.7K
15:49 8.80 8.80 8.79 8.79 3.1K
15:50 8.80 8.80 8.80 8.80 6.1K
15:51 8.80 8.81 8.80 8.81 10.7K
15:52 8.81 8.81 8.78 8.78 19.3K
15:53 8.79 8.80 8.78 8.80 10.2K
15:54 8.80 8.85 8.80 8.85 7.9K
15:55 8.83 8.83 8.80 8.82 33.5K
15:56 8.80 8.80 8.78 8.78 22.1K
15:57 8.79 8.79 8.78 8.79 7.2K
15:58 8.79 8.80 8.78 8.80 22.2K
15:59 8.80 8.83 8.80 8.81 187.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available