Sharps Technology

STSS
🏛️ usa →
6.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.11 7.60 5.19 6.05 7,458.3K
09:32 6.02 6.40 6.02 6.40 97.2K
09:33 6.40 6.40 6.17 6.20 128.0K
09:34 6.23 6.24 6.14 6.14 55.9K
09:35 6.25 6.27 6.21 6.27 107.0K
09:36 6.32 6.33 6.16 6.20 92.2K
09:37 6.19 6.28 6.19 6.28 37.3K
09:38 6.35 6.55 6.35 6.55 303.5K
09:39 6.55 6.66 6.54 6.60 341.2K
09:40 6.65 6.65 6.15 6.15 276.1K
09:41 6.27 6.33 6.24 6.31 243.9K
09:42 6.33 6.33 6.22 6.27 74.6K
09:43 6.33 6.33 6.20 6.20 76.1K
09:44 6.21 6.27 6.15 6.27 80.2K
09:45 6.33 6.33 6.15 6.15 61.9K
09:46 6.10 6.17 6.10 6.14 53.3K
09:47 6.12 6.16 6.10 6.16 36.8K
09:48 6.16 6.23 6.11 6.23 17.8K
09:49 6.21 6.24 6.21 6.21 19.4K
09:50 6.22 6.48 6.22 6.48 122.4K
09:51 6.34 6.38 6.32 6.32 65.8K
09:52 6.30 6.32 6.23 6.32 39.1K
09:53 6.40 6.49 6.38 6.49 136.4K
09:54 6.44 6.44 6.39 6.44 150.6K
09:55 6.46 6.56 6.46 6.53 145.5K
09:56 6.49 6.64 6.45 6.64 124.7K
09:57 6.64 6.64 6.31 6.31 248.7K
09:58 6.30 6.41 6.30 6.36 82.5K
09:59 6.47 6.47 6.40 6.47 32.5K
10:00 6.48 6.52 6.48 6.51 70.5K
10:01 6.52 6.52 6.47 6.50 33.3K
10:02 6.52 6.52 6.39 6.42 37.8K
10:03 6.40 6.46 6.37 6.41 36.8K
10:04 6.37 6.60 6.37 6.58 93.0K
10:05 6.51 6.91 6.51 6.75 380.0K
10:06 6.68 6.71 6.66 6.69 101.7K
10:07 6.66 6.80 6.61 6.68 192.7K
10:08 6.63 6.65 6.60 6.63 56.1K
10:09 6.72 6.72 6.63 6.63 82.8K
10:10 6.66 6.70 6.62 6.68 141.8K
10:11 6.72 6.89 6.72 6.89 243.6K
10:12 6.80 6.91 6.70 6.76 293.7K
10:13 6.75 6.86 6.71 6.86 124.2K
10:14 6.91 6.96 6.84 6.84 239.7K
10:15 6.86 7.01 6.86 6.96 297.1K
10:16 6.86 6.90 6.86 6.87 167.2K
10:17 6.90 7.00 6.90 6.97 217.8K
10:18 6.97 7.16 6.97 7.16 248.1K
10:19 7.13 7.37 7.11 7.20 422.1K
10:20 7.20 7.22 7.17 7.21 235.8K
10:21 7.19 7.19 7.09 7.09 173.2K
10:22 7.12 7.12 6.99 6.99 259.8K
10:23 7.03 7.03 6.83 6.83 189.9K
10:24 6.87 6.87 6.72 6.79 334.2K
10:25 6.78 6.85 6.78 6.85 144.0K
10:26 6.84 6.88 6.75 6.75 91.8K
10:27 6.75 6.75 6.42 6.42 280.4K
10:28 6.47 6.47 6.25 6.30 308.1K
10:29 6.31 6.33 6.29 6.31 112.6K
10:30 6.21 6.28 6.21 6.25 105.3K
10:31 6.25 6.26 6.16 6.16 79.8K
10:32 6.17 6.18 6.17 6.17 55.1K
10:33 6.15 6.29 6.15 6.29 81.5K
10:34 6.29 6.29 6.25 6.27 29.0K
10:35 6.28 6.30 6.27 6.28 40.0K
10:36 6.28 6.28 6.21 6.21 68.5K
10:37 6.01 6.07 5.99 6.07 128.6K
10:38 6.13 6.15 6.11 6.15 33.7K
10:39 6.12 6.12 6.05 6.05 21.4K
10:40 6.08 6.13 6.08 6.09 21.8K
10:41 6.08 6.08 6.07 6.07 8.7K
10:42 6.08 6.10 6.08 6.10 10.5K
10:43 6.10 6.12 6.08 6.08 17.9K
10:44 6.12 6.13 6.10 6.13 15.8K
10:45 6.16 6.16 6.12 6.12 12.0K
10:46 6.16 6.19 6.11 6.13 24.5K
10:47 6.16 6.16 6.13 6.14 8.8K
10:48 6.13 6.13 6.12 6.13 16.4K
10:49 6.05 6.08 6.03 6.08 28.4K
10:50 6.07 6.07 6.04 6.04 9.3K
10:51 6.14 6.14 6.07 6.07 44.4K
10:52 6.12 6.12 6.09 6.09 4.7K
10:53 6.09 6.13 6.09 6.13 10.1K
10:54 6.21 6.40 6.20 6.40 99.9K
10:55 6.38 6.38 6.31 6.31 27.0K
10:56 6.33 6.33 6.31 6.31 18.9K
10:57 6.27 6.27 6.13 6.13 37.7K
10:58 6.18 6.19 6.13 6.13 21.7K
10:59 6.13 6.18 6.13 6.16 4.2K
11:00 6.19 6.19 6.16 6.19 7.5K
11:01 6.18 6.18 6.15 6.15 10.9K
11:02 6.15 6.15 6.14 6.15 1.8K
11:03 6.17 6.17 6.14 6.17 6.8K
11:04 6.17 6.17 6.13 6.14 4.9K
11:05 6.14 6.14 6.04 6.05 21.8K
11:06 6.09 6.10 6.05 6.09 9.9K
11:07 6.09 6.09 6.06 6.06 2.0K
11:08 6.06 6.10 6.06 6.09 4.4K
11:09 6.09 6.17 6.09 6.15 9.1K
11:10 6.15 6.15 6.15 6.15 5.2K
11:11 6.15 6.19 6.14 6.17 4.5K
11:12 6.19 6.19 6.15 6.19 8.1K
11:13 6.19 6.32 6.19 6.30 28.8K
11:14 6.30 6.30 6.27 6.30 16.2K
11:15 6.15 6.24 6.15 6.24 17.3K
11:16 6.24 6.24 6.18 6.20 7.7K
11:17 6.19 6.20 6.19 6.20 9.9K
11:18 6.18 6.19 6.18 6.18 4.2K
11:19 6.18 6.23 6.18 6.20 14.8K
11:20 6.18 6.24 6.18 6.21 16.4K
11:21 6.22 6.25 6.22 6.25 2.9K
11:22 6.25 6.32 6.25 6.32 17.7K
11:23 6.28 6.30 6.28 6.30 5.4K
11:24 6.30 6.32 6.28 6.31 23.2K
11:25 6.31 6.31 6.22 6.22 18.0K
11:26 6.23 6.23 6.21 6.21 6.1K
11:27 6.20 6.21 6.18 6.19 3.7K
11:28 6.20 6.21 6.18 6.18 6.8K
11:29 6.18 6.18 6.17 6.18 3.1K
11:30 6.23 6.26 6.22 6.26 16.2K
11:31 6.24 6.24 6.18 6.19 13.5K
11:32 6.21 6.22 6.21 6.22 3.0K
11:33 6.24 6.24 6.22 6.23 1.2K
11:34 6.23 6.23 6.23 6.23 0.6K
11:35 6.24 6.24 6.24 6.24 1.7K
11:36 6.30 6.32 6.26 6.29 27.6K
11:37 6.31 6.31 6.30 6.31 8.2K
11:38 6.32 6.32 6.20 6.21 29.4K
11:39 6.16 6.17 6.09 6.12 23.9K
11:40 6.13 6.18 6.13 6.18 12.4K
11:41 6.18 6.18 6.10 6.10 9.9K
11:42 6.14 6.14 6.10 6.10 15.0K
11:43 6.09 6.09 6.08 6.09 10.7K
11:44 6.07 6.12 6.07 6.10 16.5K
11:45 6.08 6.13 6.08 6.12 10.2K
11:46 6.10 6.15 6.09 6.15 5.7K
11:47 6.13 6.15 6.11 6.11 5.1K
11:48 6.12 6.12 6.11 6.11 2.6K
11:49 6.11 6.13 6.11 6.12 1.1K
11:50 6.13 6.13 6.12 6.13 3.5K
11:51 6.14 6.16 6.14 6.14 5.6K
11:52 6.14 6.14 6.12 6.13 2.2K
11:53 6.12 6.12 6.10 6.10 5.6K
11:54 6.10 6.12 6.10 6.12 6.3K
11:55 6.12 6.12 6.09 6.10 3.8K
11:56 6.13 6.15 6.11 6.15 4.1K
11:57 6.15 6.15 6.14 6.15 4.9K
11:58 6.17 6.19 6.17 6.18 2.3K
11:59 6.18 6.18 6.16 6.16 1.2K
12:00 6.17 6.28 6.17 6.28 15.4K
12:01 6.27 6.30 6.26 6.30 36.9K
12:02 6.34 6.34 6.27 6.27 18.5K
12:03 6.27 6.27 6.19 6.19 3.5K
12:04 6.23 6.23 6.18 6.18 5.1K
12:05 6.20 6.20 6.16 6.18 4.6K
12:06 6.16 6.19 6.16 6.19 0.7K
12:07 6.20 6.20 6.18 6.20 4.5K
12:08 6.20 6.22 6.20 6.20 2.0K
12:09 6.19 6.20 6.19 6.20 0.6K
12:10 6.20 6.20 6.20 6.20 0.7K
12:11 6.20 6.20 6.17 6.17 2.2K
12:12 6.17 6.17 6.17 6.17 2.4K
12:13 6.18 6.20 6.18 6.20 4.2K
12:14 6.20 6.21 6.20 6.20 0.7K
12:15 6.20 6.21 6.20 6.21 1.3K
12:16 6.21 6.21 6.21 6.21 2.0K
12:17 6.21 6.24 6.21 6.21 1.7K
12:18 6.24 6.24 6.21 6.24 0.9K
12:19 6.24 6.24 6.23 6.23 0.8K
12:20 6.23 6.23 6.23 6.23 2.4K
12:21 6.23 6.27 6.23 6.27 1.2K
12:22 6.26 6.26 6.24 6.24 1.8K
12:23 6.24 6.26 6.15 6.26 13.5K
12:24 6.16 6.24 6.16 6.24 1.6K
12:25 6.19 6.19 6.19 6.19 1.3K
12:26 6.19 6.22 6.19 6.22 1.5K
12:27 6.22 6.22 6.22 6.22 0.4K
12:28 6.20 6.22 6.20 6.21 1.4K
12:29 6.21 6.24 6.20 6.24 1.9K
12:30 6.24 6.24 6.21 6.21 1.1K
12:31 6.21 6.22 5.86 5.86 73.0K
12:32 5.82 5.88 5.82 5.87 19.9K
12:33 5.89 5.89 5.85 5.86 12.8K
12:34 5.87 5.92 5.87 5.91 8.6K
12:35 5.88 5.90 5.87 5.87 9.8K
12:36 5.87 5.87 5.75 5.76 42.6K
12:37 5.75 5.75 5.74 5.74 25.1K
12:38 5.70 5.72 5.67 5.72 44.0K
12:39 5.70 5.75 5.70 5.74 10.1K
12:40 5.74 5.75 5.74 5.74 6.5K
12:41 5.74 5.74 5.67 5.67 14.6K
12:42 5.68 5.70 5.67 5.68 20.8K
12:43 5.69 5.72 5.69 5.71 11.2K
12:44 5.72 5.72 5.67 5.68 13.3K
12:45 5.66 5.70 5.66 5.68 8.6K
12:46 5.68 5.69 5.68 5.69 2.5K
12:47 5.70 5.71 5.69 5.69 11.2K
12:48 5.69 5.71 5.67 5.71 11.1K
12:49 5.71 5.71 5.71 5.71 7.9K
12:50 5.70 5.71 5.70 5.70 4.1K
12:51 5.70 5.71 5.70 5.71 1.8K
12:52 5.71 5.77 5.71 5.77 6.6K
12:53 5.79 5.79 5.74 5.74 5.1K
12:54 5.74 5.74 5.72 5.73 6.4K
12:55 5.72 5.72 5.70 5.71 1.5K
12:56 5.71 5.71 5.69 5.70 10.0K
12:57 5.70 5.70 5.70 5.70 1.0K
12:58 5.70 5.74 5.70 5.74 3.6K
12:59 5.74 5.74 5.70 5.70 2.1K
13:00 5.71 5.71 5.70 5.70 2.3K
13:01 5.70 5.71 5.70 5.71 2.0K
13:02 5.71 5.71 5.71 5.71 0.2K
13:03 5.71 5.71 5.70 5.70 3.3K
13:04 5.69 5.69 5.66 5.67 6.8K
13:05 5.67 5.78 5.67 5.76 13.8K
13:06 5.76 5.76 5.72 5.72 1.5K
13:07 5.74 5.85 5.74 5.85 23.9K
13:08 5.84 5.86 5.82 5.86 4.6K
13:09 5.87 5.89 5.86 5.88 6.6K
13:10 5.88 5.93 5.88 5.93 10.5K
13:11 5.93 5.93 5.92 5.93 5.1K
13:12 5.93 5.93 5.92 5.93 3.5K
13:13 5.87 5.89 5.83 5.89 9.4K
13:14 5.72 5.72 5.72 5.72 12.6K
13:15 5.76 5.81 5.76 5.79 2.6K
13:16 5.80 5.80 5.80 5.80 4.8K
13:17 5.80 5.89 5.80 5.89 14.9K
13:18 5.89 5.92 5.89 5.92 16.2K
13:19 5.91 5.94 5.90 5.90 5.2K
13:20 5.91 5.91 5.86 5.86 2.1K
13:21 5.86 5.86 5.86 5.86 6.5K
13:22 5.86 5.86 5.86 5.86 0.6K
13:23 5.86 5.87 5.86 5.87 1.9K
13:24 5.86 5.87 5.86 5.87 2.5K
13:25 5.87 5.87 5.86 5.87 0.6K
13:26 5.87 5.88 5.87 5.87 2.7K
13:27 5.86 5.86 5.86 5.86 0.5K
13:28 5.87 5.87 5.87 5.87 2.4K
13:29 5.87 5.87 5.86 5.86 0.9K
13:30 5.86 5.87 5.86 5.87 0.9K
13:31 5.87 5.91 5.87 5.91 5.5K
13:32 5.91 5.91 5.90 5.90 1.7K
13:33 5.90 5.95 5.90 5.95 18.8K
13:34 5.92 5.93 5.92 5.93 4.6K
13:35 5.92 5.96 5.92 5.96 15.7K
13:36 5.97 5.97 5.93 5.93 6.9K
13:37 5.90 5.90 5.84 5.86 22.9K
13:38 5.85 5.86 5.85 5.86 1.1K
13:39 5.88 5.88 5.86 5.86 1.5K
13:40 5.86 5.87 5.86 5.86 0.9K
13:41 5.86 5.87 5.86 5.87 0.6K
13:42 5.87 5.87 5.87 5.87 1.1K
13:43 5.87 5.88 5.85 5.87 7.9K
13:44 5.87 5.87 5.87 5.87 2.2K
13:45 5.86 5.86 5.86 5.86 0.1K
13:46 5.88 5.88 5.85 5.85 2.3K
13:47 5.86 5.86 5.86 5.86 2.4K
13:48 5.86 5.86 5.85 5.86 0.3K
13:49 5.86 5.87 5.85 5.87 1.0K
13:50 5.87 5.87 5.87 5.87 4.2K
13:51 5.87 5.87 5.87 5.87 3.9K
13:52 5.87 5.88 5.87 5.87 0.8K
13:53 5.87 5.88 5.87 5.88 2.6K
13:54 5.89 5.89 5.88 5.89 2.1K
13:55 5.89 5.89 5.89 5.89 0.2K
13:56 5.87 5.88 5.72 5.72 10.8K
13:57 5.70 5.77 5.70 5.77 1.8K
13:58 5.77 5.78 5.77 5.78 0.8K
13:59 5.80 5.80 5.80 5.80 3.9K
14:00 5.80 5.86 5.79 5.86 2.6K
14:01 5.86 5.86 5.81 5.81 0.8K
14:02 5.81 5.81 5.81 5.81 0.4K
14:03 5.81 5.86 5.81 5.86 24.2K
14:04 5.86 5.86 5.84 5.84 0.6K
14:05 5.85 5.85 5.84 5.84 0.8K
14:06 5.84 5.84 5.81 5.81 0.5K
14:07 5.81 5.81 5.81 5.81 0.5K
14:08 5.81 5.84 5.81 5.84 2.1K
14:09 5.84 5.89 5.84 5.89 9.8K
14:10 5.89 5.89 5.88 5.88 6.4K
14:11 5.88 5.88 5.79 5.79 8.1K
14:12 5.81 5.81 5.79 5.81 6.0K
14:13 5.81 5.83 5.81 5.83 6.7K
14:14 5.86 5.86 5.84 5.84 1.0K
14:15 5.85 5.85 5.83 5.84 2.5K
14:16 5.84 5.84 5.84 5.84 0.0K
14:17 5.85 5.86 5.85 5.85 2.4K
14:18 5.85 5.85 5.85 5.85 0.3K
14:19 5.88 5.88 5.86 5.86 1.3K
14:20 5.86 5.88 5.86 5.86 19.3K
14:21 5.87 5.87 5.81 5.81 4.0K
14:22 5.81 5.83 5.81 5.82 7.0K
14:23 5.80 5.80 5.74 5.74 14.3K
14:24 5.76 5.77 5.75 5.76 1.8K
14:25 5.76 5.76 5.76 5.76 1.5K
14:26 5.76 5.76 5.72 5.74 4.5K
14:27 5.72 5.77 5.72 5.77 4.1K
14:28 5.77 5.77 5.74 5.76 0.7K
14:29 5.75 5.75 5.74 5.74 3.2K
14:30 5.74 5.74 5.74 5.74 0.1K
14:31 5.72 5.72 5.71 5.71 0.7K
14:32 5.73 5.73 5.71 5.72 2.8K
14:33 5.72 5.72 5.72 5.72 2.0K
14:34 5.72 5.74 5.72 5.74 0.7K
14:35 5.74 5.74 5.72 5.72 0.4K
14:36 5.72 5.73 5.72 5.73 0.8K
14:37 5.74 5.74 5.70 5.70 3.0K
14:38 5.70 5.71 5.70 5.71 0.3K
14:39 5.71 5.71 5.71 5.71 0.1K
14:40 5.71 5.71 5.70 5.70 0.3K
14:41 5.70 5.70 5.70 5.70 1.6K
14:42 5.71 5.80 5.71 5.76 20.9K
14:43 5.76 5.79 5.76 5.78 1.1K
14:44 5.78 5.78 5.74 5.74 1.4K
14:45 5.74 5.74 5.73 5.73 0.9K
14:46 5.75 5.75 5.73 5.73 1.4K
14:47 5.72 5.72 5.70 5.70 1.1K
14:48 5.70 5.70 5.65 5.65 13.7K
14:49 5.65 5.66 5.65 5.66 2.1K
14:50 5.66 5.66 5.66 5.66 3.9K
14:51 5.66 5.66 5.65 5.65 1.6K
14:52 5.67 5.67 5.67 5.67 1.1K
14:53 5.67 5.69 5.67 5.67 1.1K
14:54 5.71 5.71 5.70 5.70 2.3K
14:55 5.70 5.70 5.70 5.70 1.2K
14:56 5.70 5.70 5.67 5.68 2.9K
14:57 5.67 5.68 5.67 5.68 1.6K
14:58 5.68 5.68 5.66 5.66 0.4K
14:59 5.66 5.66 5.65 5.65 1.5K
15:00 5.65 5.66 5.65 5.66 1.7K
15:01 5.66 5.66 5.65 5.66 6.3K
15:02 5.70 5.71 5.70 5.70 9.2K
15:03 5.70 5.70 5.70 5.70 0.8K
15:04 5.70 5.70 5.68 5.68 3.2K
15:05 5.68 5.71 5.68 5.70 0.6K
15:06 5.69 5.70 5.69 5.69 1.6K
15:07 5.69 5.70 5.69 5.70 0.3K
15:08 5.70 5.70 5.43 5.45 23.8K
15:09 5.42 5.48 5.42 5.48 12.6K
15:10 5.48 5.48 5.44 5.44 5.7K
15:11 5.44 5.44 5.32 5.35 12.6K
15:12 5.35 5.39 5.35 5.38 11.5K
15:13 5.36 5.36 5.34 5.34 13.2K
15:14 5.34 5.34 5.31 5.31 12.4K
15:15 5.33 5.33 5.33 5.33 4.0K
15:16 5.33 5.36 5.32 5.36 3.6K
15:17 5.36 5.36 5.35 5.35 0.7K
15:18 5.35 5.35 5.33 5.33 4.2K
15:19 5.33 5.33 5.33 5.33 1.3K
15:20 5.35 5.42 5.35 5.42 13.3K
15:21 5.42 5.45 5.42 5.45 1.5K
15:22 5.45 5.45 5.38 5.38 5.0K
15:23 5.34 5.39 5.34 5.39 3.9K
15:24 5.38 5.38 5.36 5.36 2.1K
15:25 5.39 5.39 5.35 5.35 4.1K
15:26 5.36 5.36 5.36 5.36 1.1K
15:27 5.40 5.40 5.40 5.40 2.8K
15:28 5.38 5.40 5.31 5.31 5.7K
15:29 5.31 5.36 5.31 5.36 4.0K
15:30 5.39 5.52 5.39 5.52 17.4K
15:31 5.50 5.54 5.50 5.54 5.7K
15:32 5.50 5.50 5.49 5.49 1.6K
15:33 5.49 5.50 5.49 5.50 1.1K
15:34 5.50 5.50 5.50 5.50 1.9K
15:35 5.50 5.50 5.50 5.50 0.0K
15:36 5.50 5.50 5.41 5.45 7.4K
15:37 5.43 5.43 5.32 5.41 11.9K
15:38 5.36 5.40 5.36 5.40 5.6K
15:39 5.39 5.39 5.32 5.32 1.3K
15:40 5.32 5.37 5.32 5.37 3.0K
15:41 5.38 5.39 5.38 5.38 1.3K
15:42 5.39 5.39 5.38 5.38 0.9K
15:43 5.38 5.38 5.37 5.38 3.0K
15:44 5.37 5.38 5.37 5.38 3.2K
15:45 5.38 5.38 5.36 5.36 1.3K
15:46 5.35 5.39 5.35 5.39 0.9K
15:47 5.39 5.39 5.36 5.38 2.8K
15:48 5.36 5.39 5.36 5.39 4.3K
15:49 5.39 5.44 5.39 5.44 1.3K
15:50 5.38 5.39 5.38 5.39 1.7K
15:51 5.39 5.41 5.35 5.41 2.3K
15:52 5.43 5.43 5.43 5.43 2.7K
15:53 5.43 5.43 5.40 5.43 5.5K
15:54 5.46 5.49 5.46 5.49 10.1K
15:55 5.49 5.57 5.49 5.57 4.2K
15:56 5.53 5.59 5.53 5.56 6.3K
15:57 5.56 5.57 5.53 5.56 7.1K
15:58 5.56 5.58 5.56 5.56 2.9K
15:59 5.48 5.52 5.41 5.44 17.3K
16:00 5.53 5.73 5.38 5.61 126.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available