Rezolve AI

RZLV
🏛️ usa →
6.26
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.58 10.50 6.67 8.43 1,019.4K
09:32 8.40 8.48 8.31 8.31 33.2K
09:33 8.33 8.40 8.08 8.08 41.2K
09:34 8.08 8.08 7.91 7.98 47.7K
09:35 7.98 7.98 7.69 7.77 51.5K
09:36 7.70 7.97 7.70 7.90 33.0K
09:37 7.94 8.34 7.94 8.17 33.9K
09:38 8.33 8.39 8.22 8.28 62.5K
09:39 8.22 8.31 8.13 8.27 16.4K
09:40 8.16 8.27 8.01 8.20 43.5K
09:41 8.14 8.14 8.04 8.07 15.1K
09:42 8.04 8.20 8.02 8.02 38.2K
09:43 8.18 8.40 8.12 8.31 46.2K
09:44 8.32 8.32 8.13 8.25 9.3K
09:45 8.25 8.25 8.13 8.13 8.5K
09:46 8.12 8.12 7.88 7.88 23.0K
09:47 7.86 8.24 7.86 7.99 13.4K
09:48 8.01 8.01 7.90 8.00 7.8K
09:49 7.96 8.08 7.96 8.02 8.7K
09:50 8.02 8.20 8.01 8.12 8.8K
09:51 8.19 8.19 8.09 8.09 3.6K
09:52 8.00 8.10 8.00 8.10 9.6K
09:53 8.10 8.10 8.02 8.02 4.4K
09:54 8.04 8.07 8.00 8.00 1.8K
09:55 8.01 8.01 7.80 7.84 19.6K
09:56 7.95 7.99 7.84 7.84 8.2K
09:57 7.86 7.89 7.83 7.89 7.1K
09:58 7.89 7.89 7.80 7.82 2.3K
09:59 7.82 7.82 7.38 7.38 33.6K
10:00 7.36 7.48 7.35 7.48 23.0K
10:01 7.43 7.47 7.39 7.39 18.1K
10:02 7.40 7.80 7.40 7.59 14.4K
10:03 7.59 7.64 7.59 7.60 6.4K
10:04 7.55 8.10 7.55 8.10 21.5K
10:05 8.21 8.21 8.21 8.21 8.0K
10:06 8.21 8.21 8.21 8.21 0.0K
10:07 8.21 8.21 8.21 8.21 0.0K
10:08 8.21 8.21 8.21 8.21 0.0K
10:09 8.21 8.21 8.21 8.21 0.0K
10:10 8.49 8.49 8.12 8.19 119.3K
10:11 8.11 8.41 8.11 8.41 48.4K
10:12 8.47 8.50 8.26 8.35 62.5K
10:13 8.35 8.40 8.26 8.26 16.5K
10:14 8.29 8.29 8.03 8.08 28.0K
10:15 8.33 8.33 8.09 8.11 4.5K
10:16 7.95 8.25 7.95 8.20 15.1K
10:17 8.35 8.41 8.28 8.35 45.9K
10:18 8.35 8.41 8.26 8.36 19.2K
10:19 8.34 8.34 8.00 8.01 19.2K
10:20 8.31 8.31 8.05 8.05 8.8K
10:21 8.05 8.05 8.05 8.05 0.7K
10:22 8.05 8.15 8.05 8.13 1.0K
10:23 8.49 8.49 8.25 8.25 15.3K
10:24 8.39 8.55 8.38 8.44 35.3K
10:25 8.56 9.05 8.50 9.05 113.9K
10:26 9.15 9.15 8.97 8.98 81.1K
10:27 8.98 9.15 8.90 9.13 100.6K
10:28 9.28 9.39 9.17 9.39 137.5K
10:29 9.33 9.33 9.06 9.06 62.8K
10:30 9.12 9.12 9.05 9.05 52.1K
10:31 9.07 9.07 8.85 8.91 33.5K
10:32 8.91 8.91 8.61 8.67 60.5K
10:33 8.66 8.80 8.64 8.70 38.9K
10:34 8.77 8.88 8.75 8.80 15.3K
10:35 8.88 8.92 8.84 8.92 33.4K
10:36 8.88 8.88 8.73 8.83 18.5K
10:37 8.88 8.88 8.61 8.61 30.8K
10:38 8.65 8.72 8.64 8.64 4.7K
10:39 8.64 8.82 8.64 8.78 27.1K
10:40 8.77 8.90 8.77 8.80 22.5K
10:41 8.84 9.02 8.84 8.86 61.5K
10:42 8.85 8.87 8.74 8.76 15.9K
10:43 8.71 8.82 8.51 8.82 50.8K
10:44 8.91 8.91 8.71 8.79 19.2K
10:45 8.75 8.86 8.75 8.85 18.5K
10:46 8.79 8.84 8.75 8.75 14.9K
10:47 8.80 8.94 8.80 8.94 26.1K
10:48 8.96 8.97 8.85 8.97 69.2K
10:49 9.05 9.15 8.80 8.80 121.2K
10:50 8.93 8.93 8.80 8.80 11.1K
10:51 8.84 8.89 8.80 8.89 10.1K
10:52 8.96 8.96 8.81 8.90 10.3K
10:53 8.97 8.97 8.85 8.87 3.3K
10:54 8.89 9.00 8.87 9.00 26.5K
10:55 8.96 8.96 8.88 8.90 18.9K
10:56 8.92 8.92 8.82 8.82 12.1K
10:57 8.82 8.88 8.82 8.88 14.2K
10:58 8.88 8.88 8.83 8.83 2.9K
10:59 8.82 8.89 8.82 8.89 19.6K
11:00 8.85 8.92 8.85 8.92 8.9K
11:01 8.89 8.91 8.89 8.91 5.1K
11:02 9.09 9.15 9.05 9.05 55.1K
11:03 9.05 9.05 8.97 9.02 18.4K
11:04 9.04 9.04 8.82 8.82 25.3K
11:05 8.82 8.98 8.82 8.94 12.2K
11:06 8.93 8.94 8.93 8.94 4.0K
11:07 8.86 8.94 8.86 8.94 2.1K
11:08 8.95 9.09 8.94 9.07 22.9K
11:09 9.11 9.22 9.03 9.09 65.1K
11:10 9.04 9.04 8.90 8.95 31.2K
11:11 9.00 9.00 8.90 8.90 13.8K
11:12 8.92 9.00 8.90 8.90 18.5K
11:13 8.94 8.94 8.85 8.85 26.5K
11:14 8.85 8.88 8.85 8.88 7.5K
11:15 8.88 9.00 8.88 9.00 7.5K
11:16 9.00 9.03 8.94 8.94 19.4K
11:17 8.88 8.95 8.88 8.88 14.7K
11:18 8.97 8.97 8.97 8.97 0.7K
11:19 8.97 8.97 8.90 8.90 0.4K
11:20 8.90 8.90 8.51 8.51 31.6K
11:21 8.58 8.68 8.58 8.68 11.2K
11:22 8.64 8.99 8.63 8.99 16.2K
11:23 8.79 9.10 8.79 8.79 45.6K
11:24 8.82 9.17 8.82 9.17 38.0K
11:25 9.10 9.18 9.10 9.15 37.3K
11:26 8.90 8.90 8.84 8.85 59.4K
11:27 8.86 8.91 8.75 8.91 14.3K
11:28 8.80 8.80 8.54 8.66 41.1K
11:29 8.66 8.70 8.66 8.70 8.9K
11:30 8.70 8.70 8.60 8.60 12.3K
11:31 8.60 8.60 8.55 8.60 1.7K
11:32 8.64 8.69 8.63 8.69 4.6K
11:33 8.69 8.77 8.69 8.77 2.2K
11:34 8.63 8.63 8.62 8.63 1.0K
11:35 8.63 8.63 8.60 8.62 2.8K
11:36 8.74 8.74 8.62 8.62 6.1K
11:37 8.57 8.61 8.57 8.61 4.7K
11:38 8.60 8.60 8.26 8.26 36.8K
11:39 8.40 8.46 8.40 8.46 5.7K
11:40 8.46 8.46 8.38 8.41 3.6K
11:41 8.41 8.41 8.32 8.38 4.0K
11:42 8.32 8.33 8.32 8.33 1.1K
11:43 8.34 8.42 8.34 8.35 2.9K
11:44 8.39 8.39 8.39 8.39 6.3K
11:45 8.49 8.49 8.49 8.49 1.7K
11:46 8.37 8.37 8.37 8.37 3.7K
11:47 8.41 8.45 8.41 8.45 1.4K
11:48 8.46 8.52 8.45 8.45 5.7K
11:49 8.45 8.46 8.45 8.46 0.6K
11:50 8.52 8.60 8.50 8.50 5.6K
11:51 8.50 8.55 8.50 8.54 3.7K
11:52 8.54 8.58 8.53 8.55 1.7K
11:53 8.57 8.57 8.57 8.57 3.2K
11:54 8.55 8.56 8.50 8.50 4.1K
11:55 8.56 8.56 8.53 8.53 1.2K
11:56 8.53 8.53 8.50 8.50 0.7K
11:57 8.50 8.50 8.46 8.50 6.3K
11:58 8.50 8.52 8.45 8.45 2.6K
11:59 8.45 8.55 8.45 8.55 0.3K
12:00 8.50 8.50 8.50 8.50 0.4K
12:01 8.50 8.50 8.50 8.50 0.2K
12:02 8.50 8.54 8.50 8.50 1.6K
12:03 8.60 8.60 8.54 8.54 4.0K
12:04 8.58 8.58 8.57 8.57 2.2K
12:05 8.57 8.58 8.57 8.58 3.0K
12:06 8.58 8.58 8.56 8.57 5.8K
12:07 8.57 8.60 8.57 8.60 0.8K
12:08 8.60 8.60 8.40 8.40 4.4K
12:09 8.40 8.67 8.40 8.65 5.5K
12:10 8.68 8.70 8.68 8.68 5.2K
12:11 8.68 8.68 8.52 8.52 1.9K
12:12 8.51 8.51 8.51 8.51 1.0K
12:13 8.51 8.77 8.51 8.72 3.7K
12:14 8.69 8.76 8.69 8.71 3.6K
12:15 8.71 8.74 8.71 8.74 1.1K
12:16 8.74 8.74 8.68 8.68 3.5K
12:17 8.70 8.70 8.53 8.53 0.5K
12:18 8.52 8.65 8.52 8.65 2.4K
12:19 8.65 8.65 8.65 8.65 0.3K
12:20 8.56 8.65 8.56 8.65 1.8K
12:21 8.65 8.65 8.55 8.65 1.3K
12:22 8.64 8.64 8.55 8.63 2.0K
12:23 8.63 8.63 8.55 8.55 5.1K
12:24 8.55 8.68 8.55 8.68 5.6K
12:25 8.60 8.60 8.54 8.60 1.3K
12:26 8.52 8.52 8.52 8.52 2.2K
12:27 8.57 8.57 8.53 8.53 1.0K
12:28 8.56 8.62 8.53 8.53 9.8K
12:29 8.53 8.68 8.53 8.68 0.9K
12:30 8.68 8.68 8.53 8.53 1.2K
12:31 8.53 8.62 8.53 8.62 0.4K
12:32 8.62 8.62 8.55 8.55 1.3K
12:33 8.57 8.64 8.55 8.64 2.4K
12:34 8.64 8.64 8.55 8.59 4.8K
12:35 8.53 8.58 8.53 8.58 1.8K
12:36 8.58 8.58 8.58 8.58 0.0K
12:37 8.59 8.59 8.59 8.59 1.2K
12:38 8.59 8.61 8.59 8.61 0.2K
12:39 8.55 8.57 8.52 8.52 11.3K
12:40 8.52 8.61 8.52 8.54 7.8K
12:41 8.54 8.57 8.54 8.57 0.2K
12:42 8.53 8.57 8.53 8.55 3.7K
12:43 8.55 8.55 8.55 8.55 0.9K
12:44 8.55 8.55 8.55 8.55 0.0K
12:45 8.55 8.55 8.53 8.53 0.4K
12:46 8.55 8.55 8.55 8.55 1.0K
12:47 8.55 8.55 8.51 8.51 6.6K
12:48 8.50 8.51 8.50 8.51 4.0K
12:49 8.50 8.51 8.50 8.51 1.9K
12:50 8.51 8.51 8.51 8.51 0.2K
12:51 8.51 8.51 8.50 8.50 3.7K
12:52 8.51 8.51 8.40 8.40 3.1K
12:53 8.40 8.40 8.40 8.40 0.5K
12:54 8.40 8.40 8.40 8.40 4.0K
12:55 8.40 8.44 8.31 8.31 13.6K
12:56 8.31 8.32 8.30 8.32 0.9K
12:57 8.15 8.15 7.70 7.70 40.6K
12:58 7.62 7.90 7.62 7.90 13.3K
12:59 7.89 7.89 7.85 7.87 2.3K
13:00 7.89 7.90 7.80 7.80 8.6K
13:01 7.80 7.90 7.80 7.90 5.7K
13:02 7.99 8.00 7.85 8.00 7.0K
13:03 7.91 7.91 7.70 7.88 10.7K
13:04 7.88 7.88 7.75 7.76 2.5K
13:05 7.85 7.94 7.80 7.80 1.6K
13:06 7.85 7.94 7.85 7.87 3.4K
13:07 7.89 7.89 7.86 7.86 2.6K
13:08 7.86 7.86 7.86 7.86 3.2K
13:09 7.86 7.89 7.83 7.89 3.8K
13:10 7.89 7.89 7.89 7.89 5.5K
13:11 7.89 7.89 7.80 7.82 11.0K
13:12 7.82 7.82 7.73 7.74 4.3K
13:13 7.74 7.74 7.70 7.70 0.7K
13:14 7.73 7.74 7.66 7.66 10.2K
13:15 7.71 7.75 7.66 7.75 10.4K
13:16 7.70 7.70 7.70 7.70 1.9K
13:17 7.70 7.70 7.60 7.65 4.5K
13:18 7.60 7.67 7.60 7.67 1.3K
13:19 7.67 7.70 7.66 7.66 4.5K
13:20 7.60 7.60 7.50 7.60 8.3K
13:21 7.54 7.58 7.50 7.58 12.6K
13:22 7.50 7.50 7.44 7.44 2.5K
13:23 7.43 7.46 7.43 7.46 3.5K
13:24 7.46 7.57 7.46 7.56 18.2K
13:25 7.55 7.65 7.55 7.65 1.7K
13:26 7.65 7.65 7.43 7.43 5.5K
13:27 7.43 7.43 7.43 7.43 0.1K
13:28 7.48 7.48 7.47 7.47 1.9K
13:29 7.47 7.47 7.47 7.47 0.0K
13:30 7.47 7.50 7.47 7.50 0.9K
13:31 7.50 7.50 7.48 7.48 0.6K
13:32 7.48 7.50 7.45 7.50 2.1K
13:33 7.50 7.50 7.50 7.50 0.1K
13:34 7.54 7.54 7.50 7.51 6.8K
13:35 7.55 7.81 7.55 7.66 9.8K
13:36 7.66 7.70 7.56 7.56 4.2K
13:37 7.56 7.56 7.56 7.56 0.3K
13:38 7.56 7.67 7.56 7.67 5.7K
13:39 7.51 7.51 7.51 7.51 4.4K
13:40 7.51 7.53 7.51 7.52 0.4K
13:41 7.52 7.52 7.51 7.51 1.4K
13:42 7.60 7.60 7.60 7.60 0.5K
13:43 7.60 7.60 7.60 7.60 0.5K
13:44 7.60 7.60 7.55 7.55 3.1K
13:45 7.50 7.55 7.48 7.48 4.5K
13:46 7.48 7.54 7.48 7.54 3.4K
13:47 7.48 7.55 7.48 7.51 3.1K
13:48 7.50 7.50 7.50 7.50 1.8K
13:49 7.48 7.48 7.43 7.47 4.4K
13:50 7.47 7.50 7.47 7.50 0.4K
13:51 7.50 7.50 7.45 7.45 0.3K
13:52 7.43 7.43 7.43 7.43 1.4K
13:53 7.43 7.43 7.43 7.43 0.5K
13:54 7.43 7.50 7.43 7.50 1.7K
13:55 7.50 7.50 7.41 7.45 11.7K
13:56 7.43 7.43 7.25 7.25 14.5K
13:57 7.24 7.26 7.05 7.05 16.8K
13:58 7.06 7.06 6.96 7.02 19.2K
13:59 7.00 7.13 6.80 6.80 25.7K
14:00 6.81 7.02 6.81 7.02 7.2K
14:01 7.08 7.10 6.92 7.00 9.9K
14:02 7.00 7.06 6.97 7.06 3.5K
14:03 6.99 6.99 6.99 6.99 1.2K
14:04 6.99 7.10 6.99 7.08 3.6K
14:05 7.07 7.12 7.06 7.06 7.5K
14:06 7.07 7.15 7.07 7.14 6.4K
14:07 7.06 7.15 7.06 7.06 1.4K
14:08 7.17 7.17 7.09 7.10 1.3K
14:09 7.10 7.15 7.09 7.09 2.6K
14:10 7.09 7.09 7.09 7.09 0.1K
14:11 7.09 7.16 7.09 7.16 0.7K
14:12 7.22 7.22 7.20 7.20 3.4K
14:13 7.01 7.11 7.01 7.06 12.0K
14:14 7.06 7.14 7.06 7.14 0.5K
14:15 7.14 7.14 7.06 7.09 0.5K
14:16 7.09 7.09 7.00 7.00 8.6K
14:17 6.99 7.00 6.97 7.00 10.3K
14:18 7.00 7.14 7.00 7.14 4.2K
14:19 7.13 7.13 7.06 7.10 6.3K
14:20 7.06 7.08 7.06 7.08 13.2K
14:21 7.08 7.08 7.03 7.03 4.2K
14:22 7.03 7.07 7.03 7.07 1.6K
14:23 7.20 7.23 7.19 7.19 11.0K
14:24 7.23 7.23 7.22 7.22 4.5K
14:25 7.22 7.22 7.15 7.15 4.1K
14:26 7.15 7.15 7.15 7.15 0.3K
14:27 7.15 7.20 7.15 7.18 2.7K
14:28 7.18 7.18 7.12 7.12 2.0K
14:29 7.12 7.12 7.12 7.12 0.1K
14:30 7.11 7.11 7.11 7.11 3.3K
14:31 7.10 7.10 7.01 7.01 13.9K
14:32 7.00 7.06 7.00 7.00 0.8K
14:33 7.00 7.06 6.41 6.52 29.4K
14:34 6.71 6.71 6.65 6.70 10.7K
14:35 6.63 6.94 6.63 6.94 6.6K
14:36 6.94 6.94 6.94 6.94 1.6K
14:37 6.71 6.88 6.71 6.88 0.6K
14:38 6.82 6.82 6.82 6.82 0.6K
14:39 6.82 6.82 6.70 6.70 3.9K
14:40 6.70 6.75 6.70 6.75 1.8K
14:41 6.78 6.78 6.75 6.78 0.8K
14:42 6.78 6.81 6.78 6.81 2.2K
14:43 6.81 6.81 6.75 6.75 1.6K
14:44 6.75 6.75 6.75 6.75 0.0K
14:45 6.75 6.90 6.75 6.90 1.9K
14:46 6.90 6.90 6.85 6.85 1.5K
14:47 6.85 6.86 6.84 6.84 2.1K
14:48 6.84 6.86 6.81 6.81 6.0K
14:49 6.79 6.79 6.79 6.79 0.7K
14:50 6.79 6.79 6.79 6.79 0.2K
14:51 6.81 6.81 6.81 6.81 2.7K
14:52 6.84 6.84 6.75 6.75 2.7K
14:53 6.75 6.81 6.75 6.81 1.9K
14:54 6.81 6.81 6.81 6.81 0.0K
14:55 6.81 6.81 6.81 6.81 0.3K
14:56 6.81 6.81 6.81 6.81 0.0K
14:57 6.81 6.93 6.81 6.83 6.5K
14:58 6.90 6.90 6.90 6.90 3.4K
14:59 6.95 6.99 6.89 6.90 3.7K
15:00 6.90 6.90 6.89 6.90 2.8K
15:01 6.95 6.95 6.86 6.86 4.0K
15:02 6.77 6.94 6.77 6.94 2.5K
15:03 6.94 6.94 6.93 6.93 0.6K
15:04 6.93 6.93 6.93 6.93 0.2K
15:05 6.93 6.93 6.93 6.93 0.3K
15:06 6.93 6.93 6.93 6.93 0.0K
15:07 6.93 6.93 6.93 6.93 0.2K
15:08 6.93 6.93 6.86 6.86 0.8K
15:09 6.89 6.89 6.82 6.82 2.0K
15:10 6.82 6.82 6.82 6.82 0.3K
15:11 6.82 6.82 6.82 6.82 2.1K
15:12 6.82 6.82 6.75 6.75 6.4K
15:13 6.75 6.76 6.75 6.75 2.0K
15:14 6.78 6.81 6.78 6.81 0.4K
15:15 6.75 6.79 6.75 6.79 2.6K
15:16 6.79 6.79 6.79 6.79 0.5K
15:17 6.79 6.79 6.79 6.79 1.6K
15:18 6.82 6.82 6.82 6.82 0.3K
15:19 6.86 6.86 6.86 6.86 0.3K
15:20 6.86 6.86 6.86 6.86 0.1K
15:21 6.86 6.86 6.86 6.86 0.4K
15:22 6.86 6.86 6.86 6.86 1.2K
15:23 6.86 6.90 6.86 6.90 2.8K
15:24 6.95 6.95 6.95 6.95 0.2K
15:25 6.91 6.95 6.91 6.94 1.4K
15:26 6.92 6.92 6.91 6.91 6.0K
15:27 6.91 6.93 6.91 6.92 2.3K
15:28 6.92 6.92 6.92 6.92 3.6K
15:29 6.98 6.98 6.92 6.92 6.7K
15:30 7.04 7.04 7.04 7.04 8.1K
15:31 7.04 7.04 6.94 6.94 7.1K
15:32 6.94 6.94 6.94 6.94 1.2K
15:33 7.03 7.03 6.92 7.00 9.3K
15:34 7.00 7.00 7.00 7.00 0.0K
15:35 7.00 7.00 6.95 6.95 0.3K
15:36 6.95 6.96 6.95 6.96 0.8K
15:37 6.92 6.99 6.92 6.99 5.3K
15:38 6.99 6.99 6.83 6.83 3.1K
15:39 6.99 6.99 6.81 6.90 0.4K
15:40 6.90 6.90 6.90 6.90 0.2K
15:41 6.90 6.90 6.90 6.90 0.0K
15:42 6.90 6.90 6.81 6.81 9.6K
15:43 6.84 6.85 6.84 6.85 1.7K
15:44 6.85 6.96 6.84 6.91 0.8K
15:45 6.91 6.97 6.91 6.97 1.6K
15:46 7.04 7.07 7.04 7.07 7.6K
15:47 7.07 7.07 7.05 7.07 2.3K
15:48 7.08 7.17 7.08 7.10 1.3K
15:49 7.10 7.10 7.10 7.10 0.8K
15:50 7.10 7.10 7.06 7.06 5.3K
15:51 7.06 7.06 7.06 7.06 0.4K
15:52 7.15 7.15 7.15 7.15 0.3K
15:53 7.12 7.12 7.05 7.10 5.7K
15:54 7.11 7.11 7.05 7.05 3.5K
15:55 7.05 7.05 7.03 7.04 11.0K
15:56 7.04 7.05 7.00 7.05 1.0K
15:57 7.08 7.10 7.08 7.10 1.6K
15:58 7.10 7.11 7.08 7.11 5.4K
15:59 7.15 7.15 7.13 7.13 6.4K
16:00 7.17 7.26 6.65 7.18 110.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available