Sound Group

SOGP
🏛️ usa →
19.86
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.65 4.85 4.65 4.80 2,267.6K
09:31 4.83 5.08 4.83 4.90 77.5K
09:32 4.92 4.92 4.53 4.55 65.6K
09:33 4.62 4.85 4.62 4.85 33.9K
09:34 4.79 5.10 4.79 4.98 76.5K
09:35 5.06 5.35 5.02 5.32 331.1K
09:36 5.35 5.39 5.01 5.17 240.4K
09:37 5.22 5.52 5.19 5.52 247.9K
09:38 5.44 5.51 5.21 5.46 337.8K
09:39 5.48 5.54 5.35 5.39 253.2K
09:40 5.43 5.43 5.23 5.33 157.5K
09:41 5.31 5.34 5.15 5.18 134.4K
09:42 5.19 5.30 5.19 5.28 70.6K
09:43 5.28 5.55 5.20 5.55 179.6K
09:44 5.47 5.60 5.23 5.32 480.8K
09:45 5.41 5.43 5.34 5.40 151.8K
09:46 5.41 5.78 5.41 5.72 459.0K
09:47 5.73 5.83 5.70 5.77 335.9K
09:48 5.77 5.79 5.66 5.66 220.8K
09:49 5.77 6.10 5.74 6.09 656.0K
09:50 6.14 6.20 6.03 6.18 724.2K
09:51 6.21 6.27 6.03 6.03 674.1K
09:52 6.05 6.08 5.80 5.95 635.2K
09:53 5.91 6.14 5.91 6.14 505.9K
09:54 6.18 6.18 6.05 6.05 376.5K
09:55 6.05 6.18 6.04 6.07 333.1K
09:56 6.10 6.19 5.77 5.89 627.7K
09:57 5.91 5.91 5.81 5.81 213.4K
09:58 5.91 5.97 5.77 5.77 192.5K
09:59 5.75 5.82 5.65 5.81 255.3K
10:00 5.84 5.86 5.82 5.84 91.2K
10:01 5.89 5.94 5.84 5.94 101.7K
10:02 5.95 6.21 5.95 6.13 468.3K
10:03 6.19 6.24 6.09 6.14 495.1K
10:04 6.15 6.22 6.12 6.22 261.7K
10:05 6.21 6.24 6.01 6.06 723.3K
10:06 6.08 6.15 5.98 5.98 231.5K
10:07 5.94 6.03 5.94 5.95 216.4K
10:08 6.00 6.19 6.00 6.19 311.8K
10:09 6.21 6.44 6.21 6.43 585.4K
10:10 6.39 6.49 6.29 6.29 708.3K
10:11 6.34 6.44 6.30 6.44 359.8K
10:12 6.46 6.75 6.46 6.74 1,007.2K
10:13 6.73 6.86 6.69 6.75 904.8K
10:14 6.64 6.79 6.64 6.76 558.7K
10:15 6.83 6.85 6.71 6.72 954.4K
10:16 6.71 6.71 6.54 6.57 591.5K
10:17 6.61 6.65 6.55 6.55 266.4K
10:18 6.54 6.74 6.39 6.39 999.8K
10:19 6.39 6.47 6.35 6.40 442.3K
10:20 6.43 6.79 6.43 6.72 856.5K
10:21 6.72 6.84 6.72 6.76 684.0K
10:22 6.85 6.85 6.69 6.69 685.4K
10:23 6.73 6.77 6.66 6.66 323.9K
10:24 6.69 6.74 6.54 6.62 538.2K
10:25 6.64 6.77 6.55 6.77 397.1K
10:26 6.71 6.71 6.54 6.54 410.8K
10:27 6.46 6.47 6.36 6.39 487.5K
10:28 6.42 6.42 6.33 6.36 320.5K
10:29 6.36 6.38 6.27 6.30 270.0K
10:30 6.31 6.42 6.31 6.33 223.9K
10:31 6.34 6.36 6.20 6.35 314.8K
10:32 6.38 6.38 6.21 6.24 265.4K
10:33 6.23 6.42 6.19 6.34 275.4K
10:34 6.36 6.36 6.26 6.28 109.4K
10:35 6.26 6.27 6.18 6.23 113.8K
10:36 6.20 6.32 6.18 6.30 193.6K
10:37 6.29 6.35 6.25 6.25 136.1K
10:38 6.28 6.34 6.27 6.31 158.9K
10:39 6.31 6.36 6.03 6.16 507.4K
10:40 6.17 6.20 5.89 5.98 610.7K
10:41 5.98 5.99 5.88 5.88 226.9K
10:42 5.89 6.01 5.89 5.97 170.7K
10:43 5.96 6.00 5.90 5.90 69.6K
10:44 5.90 5.91 5.85 5.85 128.9K
10:45 5.85 5.91 5.83 5.88 108.5K
10:46 5.89 5.93 5.87 5.92 73.2K
10:47 5.92 6.08 5.91 6.08 124.2K
10:48 6.08 6.14 6.06 6.13 310.6K
10:49 6.15 6.22 6.09 6.09 269.8K
10:50 6.06 6.15 6.06 6.10 103.1K
10:51 6.09 6.14 6.08 6.14 70.9K
10:52 6.18 6.20 6.06 6.12 142.2K
10:53 6.14 6.17 6.12 6.13 75.6K
10:54 6.10 6.11 6.01 6.03 112.9K
10:55 6.03 6.12 6.02 6.03 166.9K
10:56 6.02 6.08 5.99 6.07 81.3K
10:57 6.07 6.13 6.06 6.11 94.9K
10:58 6.08 6.16 6.01 6.01 89.0K
10:59 6.00 6.10 5.93 6.01 195.1K
11:00 6.01 6.08 6.00 6.05 79.5K
11:01 6.12 6.28 6.11 6.25 284.8K
11:02 6.27 6.35 6.17 6.27 295.1K
11:03 6.29 6.29 6.16 6.20 159.6K
11:04 6.22 6.29 6.20 6.29 139.1K
11:05 6.30 6.30 6.22 6.22 91.5K
11:06 6.18 6.41 6.18 6.38 263.2K
11:07 6.36 6.63 6.36 6.54 661.8K
11:08 6.56 6.65 6.51 6.62 308.5K
11:09 6.56 6.62 6.54 6.59 322.6K
11:10 6.61 7.02 6.57 7.01 1,003.0K
11:11 6.98 7.18 6.98 7.10 864.5K
11:12 7.05 7.05 6.93 7.01 680.3K
11:13 7.01 7.07 6.94 6.95 411.9K
11:14 6.93 7.10 6.93 7.02 796.4K
11:15 6.98 7.10 6.86 6.88 688.6K
11:16 7.05 7.10 6.99 7.06 618.3K
11:17 7.07 7.33 7.07 7.26 1,038.8K
11:18 7.23 7.31 7.19 7.31 447.2K
11:19 7.29 7.43 7.25 7.42 671.3K
11:20 7.45 7.45 7.20 7.22 670.7K
11:21 7.23 7.33 7.17 7.33 353.1K
11:22 7.35 7.52 7.31 7.46 807.2K
11:23 7.48 7.58 7.45 7.52 616.8K
11:24 7.53 7.78 7.41 7.75 898.5K
11:25 7.69 7.71 7.62 7.68 429.3K
11:26 7.72 7.79 7.46 7.49 751.6K
11:27 7.49 7.54 7.38 7.38 360.8K
11:28 7.37 7.47 7.36 7.43 405.5K
11:29 7.42 7.51 7.30 7.38 394.0K
11:30 7.39 7.45 7.37 7.37 138.9K
11:31 7.38 7.50 7.31 7.48 367.4K
11:32 7.44 7.62 7.44 7.52 533.2K
11:33 7.56 7.66 7.49 7.53 386.3K
11:34 7.37 7.56 7.37 7.52 534.8K
11:35 7.51 7.98 7.51 7.87 985.8K
11:36 7.98 7.98 7.87 7.92 663.5K
11:37 7.94 7.94 7.75 7.75 494.6K
11:38 7.74 7.85 7.72 7.81 388.1K
11:39 7.79 8.01 7.73 7.97 686.5K
11:40 7.95 7.98 7.89 7.97 402.5K
11:41 7.97 8.25 7.97 8.20 940.2K
11:42 8.20 8.37 8.09 8.14 998.8K
11:43 8.05 8.15 7.86 7.90 719.1K
11:44 7.95 7.95 7.72 7.77 471.5K
11:45 7.75 7.87 7.75 7.82 237.4K
11:46 7.82 7.91 7.76 7.89 193.9K
11:47 7.89 8.05 7.89 8.02 385.5K
11:48 8.08 8.08 7.93 7.99 289.7K
11:49 7.98 7.98 7.90 7.94 259.8K
11:50 7.93 7.97 7.90 7.95 129.2K
11:51 7.98 8.00 7.75 7.75 246.0K
11:52 7.73 7.79 7.68 7.74 284.3K
11:53 7.74 7.75 7.65 7.68 152.8K
11:54 7.71 7.72 7.59 7.65 192.2K
11:55 7.65 7.80 7.63 7.78 205.4K
11:56 7.79 7.86 7.73 7.73 235.7K
11:57 7.69 7.73 7.67 7.70 145.0K
11:58 7.73 7.76 7.57 7.61 113.4K
11:59 7.61 7.70 7.60 7.66 114.9K
12:00 7.67 7.86 7.63 7.77 244.7K
12:01 7.79 7.79 7.65 7.69 135.3K
12:02 7.61 7.85 7.58 7.75 232.2K
12:03 7.75 8.08 7.75 8.00 448.3K
12:04 8.03 8.03 7.87 7.99 290.0K
12:05 8.01 8.01 7.87 7.90 244.2K
12:06 7.88 8.15 7.88 8.12 611.1K
12:07 8.11 8.19 8.10 8.12 306.4K
12:08 8.15 8.25 8.13 8.13 420.9K
12:09 8.14 8.23 8.14 8.18 250.3K
12:10 8.29 9.09 8.29 9.01 1,530.3K
12:11 9.01 9.06 8.91 8.94 685.2K
12:12 8.99 9.10 8.91 8.99 709.2K
12:13 8.98 9.29 8.95 9.29 548.5K
12:14 9.33 9.33 9.11 9.26 633.3K
12:15 9.23 9.91 9.23 9.91 1,059.7K
12:16 9.87 10.11 9.81 10.02 983.4K
12:17 10.06 10.10 9.88 9.90 584.3K
12:18 9.62 9.93 9.62 9.93 630.0K
12:19 9.98 10.03 9.70 9.79 674.1K
12:20 9.82 9.87 9.72 9.72 270.9K
12:21 9.72 10.06 9.63 9.86 622.8K
12:22 9.90 9.90 9.68 9.77 330.1K
12:23 9.77 9.90 9.54 9.90 561.8K
12:24 10.00 10.00 9.77 9.81 560.2K
12:25 9.72 9.78 9.65 9.71 242.3K
12:26 9.69 10.28 9.68 10.28 690.9K
12:27 10.18 10.90 10.17 10.90 795.0K
12:32 11.08 11.08 11.05 11.05 345.4K
12:33 11.18 11.65 10.92 11.39 1,153.9K
12:34 11.31 11.80 11.21 11.42 1,129.9K
12:35 11.47 11.47 11.12 11.16 425.0K
12:36 11.19 11.19 10.68 10.86 623.3K
12:37 10.87 11.21 10.86 11.15 430.4K
12:38 11.16 11.29 10.85 11.02 479.2K
12:39 11.01 11.01 10.67 10.82 389.0K
12:40 10.76 10.88 10.63 10.88 327.9K
12:41 10.85 11.05 10.71 11.05 462.1K
12:42 10.72 10.72 10.05 10.05 818.8K
12:43 10.18 10.25 9.98 10.22 579.9K
12:44 10.20 10.29 10.16 10.28 158.4K
12:45 10.29 10.43 10.16 10.23 282.0K
12:46 10.29 10.29 9.80 9.85 427.6K
12:47 9.86 9.88 9.79 9.85 228.0K
12:48 9.81 9.90 9.70 9.70 288.9K
12:49 9.71 9.94 9.71 9.94 220.4K
12:50 9.92 10.09 9.89 10.09 177.2K
12:51 10.07 10.57 10.07 10.27 545.7K
12:52 10.20 10.33 10.15 10.19 187.0K
12:53 10.20 10.38 10.20 10.28 187.0K
12:54 10.31 10.31 10.06 10.08 166.3K
12:55 10.06 10.06 9.89 9.90 217.7K
12:56 9.90 9.96 9.77 9.82 177.0K
12:57 9.81 9.90 9.76 9.90 145.9K
12:58 9.88 9.97 9.76 9.80 167.8K
12:59 9.80 9.85 9.42 9.44 357.3K
13:00 9.47 9.69 9.34 9.59 291.4K
13:01 9.60 9.66 9.50 9.50 128.4K
13:02 9.49 9.65 9.40 9.65 125.6K
13:03 9.66 9.78 9.66 9.75 129.0K
13:04 9.71 9.71 9.61 9.70 63.9K
13:05 9.68 10.13 9.68 10.08 343.6K
13:06 10.07 10.25 9.91 10.19 383.6K
13:07 10.29 10.29 10.05 10.13 218.2K
13:08 10.16 10.30 10.14 10.25 187.4K
13:09 10.22 10.22 9.46 9.49 471.7K
13:10 9.48 9.65 9.48 9.50 176.3K
13:11 9.50 9.51 9.22 9.27 259.0K
13:12 9.25 9.38 9.21 9.38 176.6K
13:13 9.35 9.41 9.25 9.26 89.4K
13:14 9.29 9.42 9.29 9.35 108.1K
13:15 9.35 9.35 9.17 9.18 129.7K
13:16 9.15 9.23 8.93 9.20 390.1K
13:17 9.24 9.24 9.07 9.17 103.4K
13:18 9.20 9.21 9.12 9.12 86.9K
13:19 9.13 9.28 9.13 9.23 100.7K
13:20 9.24 9.33 9.20 9.32 115.0K
13:21 9.30 9.59 9.30 9.53 261.6K
13:22 9.50 9.60 9.40 9.40 197.3K
13:23 9.48 9.62 9.45 9.58 143.0K
13:24 9.52 9.52 9.39 9.39 85.6K
13:25 9.37 9.54 9.37 9.53 99.5K
13:26 9.50 9.51 9.39 9.47 68.8K
13:27 9.47 9.47 9.26 9.33 107.8K
13:28 9.33 9.36 9.19 9.33 85.5K
13:29 9.34 9.37 9.27 9.28 41.0K
13:30 9.27 9.95 9.27 9.95 374.2K
13:31 10.11 10.11 9.95 10.07 345.5K
13:32 10.03 10.03 9.83 9.91 178.4K
13:33 9.90 10.07 9.88 9.91 193.6K
13:34 9.90 10.00 9.82 9.97 110.6K
13:35 10.03 10.29 10.03 10.15 391.9K
13:36 10.17 10.20 9.90 10.04 250.2K
13:37 9.97 10.01 9.97 9.98 95.5K
13:38 10.07 10.09 10.00 10.00 129.7K
13:39 9.93 10.05 9.91 9.98 134.7K
13:40 10.03 10.44 10.00 10.42 346.6K
13:41 10.40 10.49 10.11 10.11 403.3K
13:42 10.15 10.19 9.90 10.19 288.6K
13:43 10.19 10.30 10.18 10.18 203.8K
13:44 10.17 10.42 10.14 10.39 162.0K
13:45 10.34 10.38 10.15 10.23 134.1K
13:46 10.30 10.30 10.06 10.11 81.0K
13:47 10.11 10.31 10.11 10.13 128.3K
13:48 10.14 10.18 9.96 9.97 191.9K
13:49 9.97 10.13 9.97 10.06 74.7K
13:50 10.09 10.09 9.98 10.05 58.9K
13:51 10.02 10.17 9.95 10.03 137.9K
13:52 10.14 10.24 10.03 10.15 177.1K
13:53 10.10 10.16 10.06 10.10 67.5K
13:54 10.13 10.33 10.11 10.33 117.0K
13:55 10.32 11.27 10.30 11.27 957.5K
14:06 12.70 13.72 12.70 13.72 684.6K
14:11 13.48 14.22 13.02 13.89 1,035.0K
14:12 13.73 13.75 12.34 12.34 375.6K
14:17 11.91 12.45 11.91 12.19 365.4K
14:18 12.04 12.67 11.87 12.47 544.4K
14:19 12.76 12.76 12.27 12.63 283.9K
14:20 12.60 12.92 12.14 12.28 446.7K
14:21 12.26 12.36 11.88 12.20 342.2K
14:22 12.33 12.33 11.94 12.03 167.4K
14:23 12.15 12.20 11.94 11.99 121.6K
14:24 11.76 12.18 11.76 12.00 186.9K
14:25 11.93 12.52 11.93 12.40 338.7K
14:26 12.43 12.60 12.18 12.18 204.6K
14:27 12.20 12.33 12.14 12.24 96.9K
14:28 12.16 12.59 12.16 12.53 187.2K
14:29 12.62 12.89 12.58 12.73 367.5K
14:30 12.72 12.72 12.54 12.56 118.9K
14:31 12.64 13.83 12.64 13.83 588.5K
14:36 14.14 14.29 13.76 13.76 304.8K
14:37 12.45 12.45 12.45 12.45 119.6K
14:42 12.01 12.25 11.90 12.17 352.9K
14:43 12.15 12.29 12.06 12.19 207.8K
14:44 12.17 12.76 12.17 12.64 295.1K
14:45 12.71 12.97 12.37 12.65 294.3K
14:46 12.70 12.86 12.56 12.72 155.0K
14:47 12.89 13.74 12.76 13.74 400.3K
14:48 13.74 13.74 13.74 13.74 21.4K
14:53 13.00 13.89 12.91 13.18 827.1K
14:54 13.35 13.49 12.88 13.25 311.2K
14:55 13.09 13.75 13.09 13.73 320.0K
14:56 13.74 13.89 13.30 13.54 285.8K
14:57 13.47 13.66 13.36 13.55 93.0K
14:58 13.75 14.74 13.75 14.61 572.4K
14:59 14.76 14.83 14.58 14.65 377.2K
15:00 14.63 15.44 14.40 15.12 498.9K
15:01 15.14 16.08 15.14 16.08 576.6K
15:06 14.39 14.94 14.39 14.94 196.2K
15:07 15.02 16.45 15.02 16.07 680.3K
15:08 15.90 16.48 15.90 16.24 377.0K
15:09 16.30 16.31 15.84 16.06 323.6K
15:10 15.98 16.42 15.57 16.01 344.7K
15:11 16.04 16.04 15.33 15.41 284.6K
15:12 15.44 15.53 15.26 15.31 148.3K
15:13 15.28 15.60 15.17 15.34 187.8K
15:14 15.40 15.50 14.03 14.03 399.1K
15:15 14.03 14.03 14.03 14.03 10.8K
15:20 14.16 14.69 14.09 14.61 348.4K
15:21 14.71 15.13 14.57 14.99 353.5K
15:22 14.93 14.97 13.07 13.07 547.7K
15:23 13.48 13.65 13.10 13.10 298.5K
15:24 13.06 13.32 12.82 13.32 262.1K
15:25 13.22 13.25 12.80 13.03 270.6K
15:26 13.08 13.34 12.72 12.90 173.6K
15:27 12.91 12.94 12.61 12.71 132.1K
15:28 12.65 13.08 12.65 13.05 171.2K
15:29 12.95 13.05 12.68 12.68 97.9K
15:30 12.61 12.83 12.51 12.83 172.3K
15:31 13.04 13.08 12.79 12.81 156.5K
15:32 12.90 13.04 12.70 13.01 117.5K
15:33 12.96 13.50 12.96 13.46 192.9K
15:34 13.44 13.79 13.42 13.78 375.7K
15:35 13.79 13.98 13.14 13.25 319.4K
15:36 13.17 13.34 13.17 13.27 120.6K
15:37 13.28 13.28 12.93 13.19 145.1K
15:38 13.16 13.16 12.90 12.95 55.5K
15:39 12.92 13.13 12.91 13.01 60.3K
15:40 13.07 13.07 12.08 12.14 232.5K
15:41 12.24 12.49 12.24 12.29 165.7K
15:42 12.33 12.33 11.92 12.23 238.4K
15:43 12.29 12.68 12.28 12.63 170.1K
15:44 12.69 12.69 12.41 12.41 106.1K
15:45 12.51 12.63 12.39 12.59 213.3K
15:46 12.55 12.60 12.16 12.16 112.6K
15:47 12.36 12.39 12.20 12.28 87.0K
15:48 12.26 12.87 12.16 12.82 209.5K
15:49 12.80 13.31 12.80 13.17 246.3K
15:50 13.27 13.27 12.86 13.05 102.0K
15:51 12.97 12.97 12.57 12.80 89.1K
15:52 12.90 13.23 12.88 13.10 117.6K
15:53 13.08 13.08 12.82 12.90 58.4K
15:54 12.91 13.00 12.70 12.84 48.7K
15:55 12.76 12.87 12.52 12.59 64.0K
15:56 12.62 12.66 12.16 12.17 119.7K
15:57 12.17 12.33 12.11 12.27 128.6K
15:58 12.50 12.51 12.09 12.09 71.2K
15:59 12.12 12.50 12.00 12.50 5,943.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available