Sharps Technology

STSS
🏛️ usa →
6.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 5.86 7.85 3.79 6.17 18,546.1K
09:32 6.10 6.10 5.81 5.82 428.8K
09:33 6.04 6.14 5.89 5.89 330.0K
09:34 5.89 5.90 5.67 5.86 176.4K
09:35 5.77 5.77 5.66 5.66 137.1K
09:36 5.88 5.88 5.80 5.80 95.7K
09:37 5.78 5.78 5.68 5.71 90.8K
09:38 5.72 5.79 5.66 5.66 86.4K
09:39 5.66 5.71 5.60 5.71 85.1K
09:40 5.66 5.68 5.58 5.62 105.8K
09:41 5.60 5.62 5.53 5.61 66.8K
09:42 5.61 5.65 5.59 5.59 61.6K
09:43 5.56 5.56 5.45 5.45 108.4K
09:44 5.46 5.53 5.46 5.49 92.4K
09:45 5.46 5.52 5.46 5.50 66.4K
09:46 5.49 5.68 5.45 5.68 114.0K
09:47 5.72 5.98 5.72 5.94 317.4K
09:48 5.89 5.92 5.81 5.85 189.5K
09:49 5.88 6.00 5.53 5.67 620.2K
09:50 5.59 5.59 5.28 5.40 421.5K
09:51 5.55 5.62 5.55 5.57 182.0K
09:52 5.50 5.63 5.50 5.63 122.2K
09:53 5.76 5.76 5.60 5.70 201.6K
09:54 5.71 5.73 5.63 5.72 76.5K
09:55 5.67 5.68 5.59 5.59 41.4K
09:56 5.70 5.82 5.65 5.77 157.6K
09:57 5.81 5.96 5.81 5.96 233.4K
09:58 5.90 6.12 5.90 6.12 406.6K
09:59 6.17 6.17 6.01 6.01 300.1K
10:00 6.01 6.22 6.01 6.22 239.0K
10:01 6.23 6.23 6.11 6.19 258.1K
10:02 6.12 6.15 5.91 5.91 278.0K
10:03 5.96 6.17 5.94 6.17 199.7K
10:04 6.15 6.41 5.95 5.95 690.3K
10:05 6.13 6.13 6.03 6.03 129.3K
10:06 6.02 6.37 6.02 6.18 418.5K
10:07 6.30 6.40 6.28 6.32 356.8K
10:08 6.30 6.50 6.30 6.46 464.7K
10:09 6.57 6.63 6.57 6.58 526.4K
10:10 6.60 6.62 6.47 6.47 330.2K
10:11 6.34 6.39 6.23 6.30 374.1K
10:12 6.22 6.22 6.06 6.12 275.9K
10:13 6.21 6.36 6.21 6.29 214.4K
10:14 6.24 6.37 6.21 6.21 156.3K
10:15 6.21 6.25 6.21 6.21 101.9K
10:16 6.05 6.12 6.02 6.04 313.2K
10:17 5.92 6.18 5.92 6.07 203.5K
10:18 6.07 6.07 5.98 6.03 84.8K
10:19 6.03 6.03 5.83 5.99 171.7K
10:20 6.06 6.09 6.05 6.09 93.6K
10:21 6.08 6.24 5.90 5.90 218.1K
10:22 5.94 6.01 5.92 5.92 87.2K
10:23 5.94 5.95 5.90 5.93 63.2K
10:24 5.97 6.06 5.97 6.00 110.5K
10:25 6.08 6.21 6.08 6.11 121.6K
10:26 6.14 6.25 6.14 6.18 131.9K
10:27 6.16 6.16 5.99 6.09 125.8K
10:28 6.15 6.18 6.13 6.18 60.0K
10:29 6.24 6.24 6.17 6.17 130.8K
10:30 6.18 6.23 6.15 6.17 79.8K
10:31 6.21 6.22 6.20 6.22 91.2K
10:32 6.18 6.18 6.15 6.17 99.1K
10:33 6.17 6.18 6.02 6.02 107.9K
10:34 6.08 6.15 6.08 6.13 50.0K
10:35 6.10 6.11 6.06 6.11 55.2K
10:36 6.15 6.28 6.15 6.24 126.2K
10:37 6.24 6.24 6.16 6.16 44.5K
10:38 6.16 6.20 6.11 6.20 62.8K
10:39 6.29 6.29 6.15 6.20 157.5K
10:40 6.17 6.22 6.17 6.19 19.4K
10:41 6.19 6.19 6.01 6.06 95.8K
10:42 6.03 6.03 5.69 5.75 282.9K
10:43 5.76 5.82 5.76 5.76 108.1K
10:44 5.79 5.79 5.76 5.78 39.9K
10:45 5.77 5.82 5.76 5.81 50.6K
10:46 5.77 5.81 5.76 5.77 32.7K
10:47 5.76 5.80 5.67 5.69 99.2K
10:48 5.70 6.04 5.62 6.04 217.0K
10:49 5.90 6.11 5.89 6.09 165.1K
10:50 6.08 6.27 6.08 6.18 232.3K
10:51 6.23 6.23 6.03 6.03 158.2K
10:52 6.15 6.23 6.15 6.19 111.3K
10:53 6.19 6.19 6.12 6.17 41.2K
10:54 6.15 6.15 6.10 6.13 50.4K
10:55 6.09 6.09 5.88 5.88 172.3K
10:56 5.89 5.93 5.81 5.93 166.2K
10:57 5.95 5.98 5.89 5.90 63.4K
10:58 5.89 6.02 5.89 6.02 31.4K
10:59 6.01 6.02 5.93 6.00 63.3K
11:00 5.98 5.98 5.94 5.97 24.5K
11:01 5.97 5.98 5.94 5.97 23.9K
11:02 5.97 6.02 5.97 5.97 34.0K
11:03 5.91 5.91 5.87 5.90 57.1K
11:04 5.90 5.95 5.90 5.95 18.5K
11:05 5.98 6.13 5.98 6.09 102.3K
11:06 6.12 6.15 6.11 6.12 70.5K
11:07 6.18 6.32 6.11 6.32 203.8K
11:08 6.41 6.50 6.26 6.33 374.1K
11:09 6.36 6.36 6.23 6.26 137.8K
11:10 6.27 6.37 6.27 6.28 104.7K
11:11 6.29 6.46 6.29 6.37 131.7K
11:12 6.34 6.34 6.30 6.33 67.1K
11:13 6.36 6.36 6.28 6.28 53.0K
11:14 6.32 6.33 6.25 6.32 68.2K
11:15 6.34 6.44 5.90 5.90 325.9K
11:16 6.10 6.10 5.95 5.96 139.7K
11:17 5.97 5.97 5.87 5.89 111.4K
11:18 5.90 5.98 5.90 5.98 36.9K
11:19 5.99 6.10 5.99 6.07 73.8K
11:20 6.17 6.17 6.07 6.11 52.1K
11:21 6.10 6.10 6.01 6.06 55.0K
11:22 6.05 6.05 5.96 5.96 40.4K
11:23 5.99 6.04 5.99 6.04 20.7K
11:24 6.03 6.03 5.93 5.94 53.3K
11:25 6.00 6.02 5.94 6.00 27.9K
11:26 5.98 6.04 5.98 5.99 10.9K
11:27 6.00 6.03 5.98 6.00 17.5K
11:28 5.93 6.02 5.93 6.00 31.3K
11:29 6.00 6.01 5.99 6.00 7.7K
11:30 5.98 6.07 5.98 6.01 16.0K
11:31 6.07 6.10 6.03 6.10 33.5K
11:32 6.06 6.07 6.05 6.07 14.7K
11:33 6.06 6.14 6.06 6.12 34.1K
11:34 6.13 6.14 6.12 6.13 27.6K
11:35 6.13 6.14 6.11 6.14 21.4K
11:36 6.11 6.12 6.04 6.04 24.8K
11:37 6.03 6.03 5.95 5.96 54.7K
11:38 5.96 5.99 5.93 5.99 13.9K
11:39 5.95 6.01 5.95 6.01 5.4K
11:40 5.95 6.00 5.94 6.00 9.9K
11:41 6.03 6.03 6.01 6.01 24.9K
11:42 6.05 6.05 6.02 6.02 4.7K
11:43 6.04 6.05 6.00 6.01 6.1K
11:44 6.04 6.06 6.02 6.02 17.2K
11:45 5.97 5.97 5.87 5.87 73.5K
11:46 5.87 5.96 5.87 5.92 21.0K
11:47 5.92 5.93 5.90 5.91 9.5K
11:48 5.92 5.94 5.90 5.90 10.8K
11:49 5.91 5.91 5.90 5.90 27.9K
11:50 5.66 5.74 5.66 5.67 111.2K
11:51 5.72 5.72 5.68 5.70 32.8K
11:52 5.81 5.81 5.76 5.76 37.3K
11:53 5.78 5.79 5.77 5.79 18.1K
11:54 5.83 5.85 5.80 5.80 28.2K
11:55 5.80 5.80 5.76 5.79 14.4K
11:56 5.79 5.79 5.72 5.72 13.8K
11:57 5.75 5.86 5.75 5.80 29.5K
11:58 5.79 5.82 5.79 5.80 10.5K
11:59 5.79 5.80 5.79 5.80 12.8K
12:00 5.84 5.84 5.83 5.83 7.2K
12:01 5.80 5.83 5.80 5.83 4.3K
12:02 5.82 5.84 5.81 5.81 10.4K
12:03 5.85 5.85 5.76 5.76 18.1K
12:04 5.78 5.82 5.76 5.76 5.5K
12:05 5.76 5.78 5.76 5.78 9.9K
12:06 5.78 5.88 5.78 5.86 19.0K
12:07 5.88 5.92 5.83 5.92 23.2K
12:08 5.87 5.93 5.87 5.92 29.4K
12:09 5.92 5.94 5.85 5.85 8.7K
12:10 5.89 5.90 5.86 5.90 16.4K
12:11 5.88 5.88 5.87 5.87 4.4K
12:12 5.88 5.90 5.78 5.78 16.0K
12:13 5.79 5.86 5.79 5.86 2.2K
12:14 5.84 5.84 5.80 5.83 2.2K
12:15 5.83 5.83 5.78 5.78 8.9K
12:16 5.79 5.79 5.79 5.79 13.0K
12:17 5.79 5.85 5.79 5.85 5.8K
12:18 5.85 5.85 5.85 5.85 3.0K
12:19 5.82 5.83 5.81 5.81 3.2K
12:20 5.83 5.84 5.82 5.82 7.0K
12:21 5.82 5.87 5.82 5.87 26.5K
12:22 5.91 5.94 5.87 5.94 9.9K
12:23 5.93 6.00 5.92 6.00 17.8K
12:24 6.00 6.05 5.99 6.04 63.4K
12:25 6.07 6.10 6.07 6.10 39.2K
12:26 6.13 6.13 5.94 5.98 58.2K
12:27 5.98 5.98 5.91 5.93 13.0K
12:28 6.01 6.03 6.00 6.03 19.8K
12:29 6.03 6.03 5.97 5.97 13.8K
12:30 5.99 6.02 5.97 6.00 11.0K
12:31 6.02 6.09 6.00 6.00 32.2K
12:32 6.01 6.01 5.97 6.00 15.6K
12:33 5.98 6.02 5.98 6.01 9.3K
12:34 6.01 6.06 6.00 6.06 21.0K
12:35 6.06 6.12 6.05 6.11 54.5K
12:36 6.18 6.19 6.10 6.15 57.2K
12:37 6.25 6.25 6.08 6.08 133.1K
12:38 6.08 6.09 6.03 6.08 26.1K
12:39 6.08 6.08 6.02 6.04 22.7K
12:40 6.06 6.06 5.99 6.03 42.1K
12:41 6.02 6.06 6.02 6.05 20.2K
12:42 6.02 6.06 6.02 6.06 11.7K
12:43 6.07 6.12 6.07 6.12 32.4K
12:44 6.12 6.24 6.10 6.21 44.3K
12:45 6.19 6.28 6.18 6.28 96.5K
12:46 6.38 6.56 6.38 6.51 244.2K
12:47 6.60 6.62 6.47 6.62 251.2K
12:48 6.64 6.64 6.50 6.50 261.1K
12:49 6.50 6.58 6.50 6.58 157.4K
12:50 6.64 6.79 6.64 6.79 378.9K
12:51 6.85 6.85 6.65 6.65 234.4K
12:52 6.66 6.73 6.66 6.72 175.3K
12:53 6.71 6.71 6.41 6.41 256.0K
12:54 6.53 6.55 6.47 6.51 148.0K
12:55 6.50 6.57 6.46 6.46 95.7K
12:56 6.42 6.62 6.42 6.57 160.2K
12:57 6.59 6.59 6.51 6.53 56.1K
12:58 6.48 6.48 6.31 6.32 154.2K
12:59 6.38 6.41 6.36 6.40 88.0K
13:00 6.41 6.47 6.41 6.47 67.1K
13:01 6.48 6.65 6.48 6.65 121.7K
13:02 6.77 6.77 6.71 6.72 212.7K
13:03 6.66 6.98 6.66 6.88 237.3K
13:04 6.89 7.00 6.89 6.90 308.2K
13:05 6.94 6.98 6.94 6.95 315.3K
13:06 7.02 7.02 6.88 6.89 176.4K
13:07 6.88 7.00 6.88 7.00 160.6K
13:08 6.93 6.96 6.90 6.95 173.0K
13:09 6.94 6.94 6.73 6.74 223.5K
13:10 6.76 6.76 6.63 6.65 164.7K
13:11 6.69 6.69 6.57 6.60 128.0K
13:12 6.60 6.65 6.59 6.65 101.0K
13:13 6.62 6.67 6.55 6.55 109.0K
13:14 6.60 6.65 6.57 6.58 65.7K
13:15 6.60 6.62 6.60 6.61 17.6K
13:16 6.65 6.83 6.65 6.77 182.0K
13:17 6.77 6.77 6.71 6.75 60.8K
13:18 6.76 6.76 6.68 6.68 42.7K
13:19 6.69 6.69 6.61 6.65 66.4K
13:20 6.66 6.76 6.66 6.76 47.6K
13:21 6.73 6.73 6.55 6.55 85.6K
13:22 6.54 6.58 6.54 6.57 68.8K
13:23 6.55 6.59 6.54 6.57 39.2K
13:24 6.57 6.57 6.42 6.55 123.3K
13:25 6.50 6.61 6.49 6.61 71.7K
13:26 6.63 6.64 6.60 6.62 74.1K
13:27 6.60 6.60 6.53 6.54 29.1K
13:28 6.56 6.65 6.55 6.65 39.4K
13:29 6.69 6.72 6.61 6.66 104.6K
13:30 6.65 6.73 6.65 6.73 72.8K
13:31 6.74 6.74 6.69 6.71 47.1K
13:32 6.69 6.69 6.64 6.64 27.7K
13:33 6.67 6.68 6.63 6.63 35.2K
13:34 6.59 6.64 6.52 6.55 97.9K
13:35 6.57 6.58 6.57 6.58 22.2K
13:36 6.57 6.57 6.53 6.53 20.1K
13:37 6.52 6.57 6.50 6.50 27.3K
13:38 6.51 6.54 6.51 6.51 22.7K
13:39 6.53 6.57 6.53 6.55 49.0K
13:40 6.62 6.62 6.59 6.59 32.7K
13:41 6.59 6.59 6.51 6.54 56.2K
13:42 6.53 6.55 6.45 6.45 71.5K
13:43 6.52 6.59 6.46 6.59 64.2K
13:44 6.56 6.56 6.53 6.56 35.4K
13:45 6.54 6.80 6.54 6.78 212.2K
13:46 6.74 6.76 6.71 6.74 106.6K
13:47 6.75 6.75 6.70 6.70 49.4K
13:48 6.67 6.72 6.67 6.69 44.3K
13:49 6.63 6.67 6.63 6.65 13.2K
13:50 6.74 6.74 6.64 6.68 61.2K
13:51 6.69 6.69 6.57 6.59 63.4K
13:52 6.66 6.68 6.62 6.62 26.5K
13:53 6.62 6.65 6.60 6.64 15.7K
13:54 6.64 6.73 6.64 6.70 48.9K
13:55 6.72 6.72 6.68 6.68 21.9K
13:56 6.67 6.67 6.64 6.65 17.7K
13:57 6.69 6.69 6.66 6.68 36.7K
13:58 6.69 6.70 6.66 6.67 21.3K
13:59 6.68 6.68 6.60 6.62 70.4K
14:00 6.62 6.66 6.58 6.58 23.4K
14:01 6.55 6.58 6.50 6.58 56.2K
14:02 6.57 6.60 6.54 6.60 14.0K
14:03 6.57 6.57 6.51 6.52 15.8K
14:04 6.55 6.57 6.51 6.57 14.8K
14:05 6.57 6.57 6.52 6.52 15.8K
14:06 6.50 6.50 6.48 6.50 28.6K
14:07 6.52 6.56 6.52 6.55 13.9K
14:08 6.53 6.58 6.53 6.55 12.2K
14:09 6.58 6.58 6.55 6.58 15.7K
14:10 6.58 6.58 6.51 6.51 8.8K
14:11 6.54 6.56 6.52 6.52 7.3K
14:12 6.52 6.54 6.52 6.52 24.0K
14:13 6.51 6.51 6.49 6.50 18.9K
14:14 6.55 6.61 6.54 6.61 50.6K
14:15 6.69 6.69 6.64 6.69 108.5K
14:16 6.68 6.70 6.62 6.68 61.2K
14:17 6.68 6.69 6.62 6.62 14.6K
14:18 6.64 6.73 6.64 6.73 113.8K
14:19 6.72 6.75 6.63 6.65 56.2K
14:20 6.65 6.71 6.65 6.68 15.3K
14:21 6.66 6.66 6.65 6.66 21.9K
14:22 6.67 6.67 6.57 6.63 50.1K
14:23 6.60 6.63 6.60 6.61 21.3K
14:24 6.61 6.61 6.52 6.55 40.9K
14:25 6.53 6.57 6.53 6.57 19.3K
14:26 6.59 6.60 6.58 6.59 10.2K
14:27 6.59 6.59 6.55 6.55 35.0K
14:28 6.57 6.64 6.57 6.64 30.8K
14:29 6.63 6.69 6.60 6.67 33.9K
14:30 6.67 6.67 6.63 6.63 14.5K
14:31 6.63 6.68 6.63 6.67 22.7K
14:32 6.67 6.67 6.62 6.65 4.4K
14:33 6.64 6.64 6.33 6.40 123.0K
14:34 6.42 6.42 6.19 6.25 171.6K
14:35 6.12 6.29 6.12 6.20 74.3K
14:36 6.22 6.28 6.21 6.28 57.7K
14:37 6.30 6.39 6.30 6.39 31.9K
14:38 6.37 6.37 6.28 6.30 36.5K
14:39 6.27 6.35 6.26 6.35 25.4K
14:40 6.36 6.36 6.29 6.32 16.3K
14:41 6.37 6.37 6.24 6.24 29.7K
14:42 6.24 6.32 6.24 6.29 7.8K
14:43 6.30 6.32 6.28 6.31 12.5K
14:44 6.28 6.34 6.28 6.33 20.1K
14:45 6.36 6.36 6.30 6.32 16.4K
14:46 6.37 6.37 6.32 6.32 11.5K
14:47 6.32 6.33 6.29 6.29 13.5K
14:48 6.29 6.32 6.29 6.32 10.1K
14:49 6.25 6.28 6.23 6.27 15.7K
14:50 6.30 6.32 6.27 6.27 19.1K
14:51 6.29 6.33 6.25 6.25 4.8K
14:52 6.26 6.30 6.26 6.30 8.7K
14:53 6.28 6.33 6.27 6.33 19.5K
14:54 6.31 6.33 6.31 6.33 4.0K
14:55 6.28 6.28 6.28 6.28 2.8K
14:56 6.28 6.29 6.23 6.23 35.4K
14:57 6.20 6.26 6.20 6.23 11.5K
14:58 6.25 6.26 6.24 6.25 12.2K
14:59 6.24 6.28 6.22 6.27 12.8K
15:00 6.25 6.26 6.14 6.14 25.5K
15:01 6.28 6.38 6.17 6.29 57.7K
15:02 6.21 6.51 6.21 6.51 99.1K
15:03 6.55 6.61 6.51 6.61 71.1K
15:04 6.68 6.69 6.59 6.62 100.3K
15:05 6.60 6.63 6.50 6.50 27.5K
15:06 6.51 6.57 6.49 6.55 33.0K
15:07 6.60 6.60 6.54 6.55 16.8K
15:08 6.51 6.54 6.51 6.51 20.3K
15:09 6.51 6.51 6.42 6.42 41.8K
15:10 6.43 6.43 6.41 6.43 18.1K
15:11 6.43 6.45 6.36 6.36 17.6K
15:12 6.36 6.45 6.36 6.45 10.9K
15:13 6.45 6.48 6.45 6.45 13.9K
15:14 6.45 6.45 6.44 6.45 2.2K
15:15 6.44 6.54 6.44 6.54 11.5K
15:16 6.50 6.50 6.44 6.44 12.0K
15:17 6.48 6.49 6.47 6.47 2.8K
15:18 6.47 6.47 6.46 6.47 2.8K
15:19 6.46 6.48 6.46 6.48 4.6K
15:20 6.49 6.49 6.44 6.44 10.1K
15:21 6.49 6.49 6.45 6.48 6.6K
15:22 6.40 6.43 6.39 6.39 17.9K
15:23 6.39 6.42 6.39 6.42 11.4K
15:24 6.42 6.43 6.42 6.42 1.4K
15:25 6.42 6.45 6.42 6.45 3.3K
15:26 6.36 6.38 6.33 6.33 30.7K
15:27 6.26 6.33 6.20 6.32 25.9K
15:28 6.41 6.41 6.28 6.33 13.6K
15:29 6.33 6.38 6.33 6.37 9.2K
15:30 6.38 6.38 6.34 6.35 5.0K
15:31 6.37 6.40 6.36 6.40 4.2K
15:32 6.40 6.40 6.34 6.34 22.0K
15:33 6.36 6.39 6.36 6.36 6.2K
15:34 6.38 6.38 6.34 6.34 7.9K
15:35 6.34 6.34 6.33 6.34 2.0K
15:36 6.33 6.34 6.31 6.31 3.7K
15:37 6.32 6.32 6.31 6.32 2.8K
15:38 6.28 6.31 6.28 6.29 14.8K
15:39 6.23 6.24 6.15 6.21 25.5K
15:40 6.29 6.29 6.20 6.22 7.6K
15:41 6.22 6.29 6.22 6.29 8.2K
15:42 6.27 6.29 6.26 6.26 7.6K
15:43 6.25 6.31 6.25 6.31 5.8K
15:44 6.31 6.31 6.23 6.25 16.9K
15:45 6.18 6.18 5.95 5.95 80.9K
15:46 6.00 6.07 6.00 6.00 28.7K
15:47 6.05 6.05 6.02 6.02 12.3K
15:48 6.02 6.04 6.00 6.00 17.0K
15:49 5.98 6.03 5.96 5.98 32.4K
15:50 5.99 6.06 5.95 6.06 35.1K
15:51 6.05 6.13 6.05 6.13 12.2K
15:52 6.10 6.10 6.05 6.05 13.0K
15:53 6.07 6.17 6.07 6.13 11.5K
15:54 6.15 6.15 6.07 6.07 6.2K
15:55 6.13 6.13 6.06 6.06 12.9K
15:56 6.10 6.19 6.10 6.19 18.8K
15:57 6.19 6.19 6.08 6.12 15.4K
15:58 6.11 6.13 6.09 6.12 14.5K
15:59 6.12 6.17 6.11 6.17 53.0K
16:00 6.25 6.60 5.95 6.31 527.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available