Sound Group

SOGP
🏛️ usa →
18.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.70 14.78 13.60 13.68 4,173.8K
09:31 13.71 14.18 13.70 13.99 82.0K
09:32 13.77 13.85 13.60 13.70 73.4K
09:33 13.94 13.94 12.92 13.37 170.3K
09:34 13.34 13.48 13.00 13.23 83.7K
09:35 13.17 13.74 13.14 13.56 81.6K
09:36 13.54 13.65 13.30 13.50 55.3K
09:37 13.61 13.75 13.51 13.53 55.8K
09:38 13.53 14.20 13.53 14.08 153.6K
09:39 14.05 14.06 13.70 13.70 48.9K
09:40 13.94 13.94 13.68 13.92 71.6K
09:41 13.93 14.19 13.90 13.90 76.7K
09:42 13.86 14.09 13.51 13.73 118.3K
09:43 13.74 13.74 13.20 13.34 69.0K
09:44 13.24 13.60 13.21 13.41 26.5K
09:45 13.50 14.07 13.50 13.85 69.5K
09:46 13.77 14.16 13.77 13.85 78.3K
09:47 13.86 13.92 13.56 13.67 54.6K
09:48 13.79 14.40 13.63 14.40 105.4K
09:49 14.53 14.53 14.11 14.41 105.1K
09:50 14.37 14.37 14.03 14.29 89.9K
09:51 14.16 14.28 13.76 13.90 34.6K
09:52 14.18 14.44 14.00 14.43 123.7K
09:53 14.43 15.18 14.28 15.10 250.3K
09:54 14.92 15.04 14.63 14.93 143.9K
09:55 15.05 15.22 14.61 14.99 221.1K
09:56 14.92 15.00 14.50 14.82 98.2K
09:57 14.70 14.80 14.32 14.32 102.6K
09:58 14.20 14.45 13.71 13.71 162.2K
09:59 13.70 13.70 13.30 13.52 153.9K
10:00 13.40 13.73 13.40 13.73 41.1K
10:01 13.64 13.70 13.05 13.28 62.8K
10:02 13.19 13.41 13.07 13.35 38.1K
10:03 13.33 13.45 13.30 13.40 17.0K
10:04 13.45 13.64 13.45 13.60 41.0K
10:05 13.60 13.65 12.64 12.78 139.8K
10:06 13.05 13.27 12.91 13.27 47.3K
10:07 13.07 13.36 13.07 13.15 25.2K
10:08 13.30 13.30 13.12 13.23 28.8K
10:09 13.21 13.34 13.15 13.32 37.3K
10:10 13.10 13.28 12.63 12.86 60.9K
10:11 12.84 12.95 12.71 12.82 40.5K
10:12 12.65 12.80 12.61 12.63 33.1K
10:13 12.55 12.55 12.00 12.21 160.2K
10:14 12.31 12.31 12.10 12.13 67.2K
10:15 12.12 12.49 12.12 12.49 49.0K
10:16 12.56 12.56 12.30 12.46 16.0K
10:17 12.46 12.70 12.16 12.17 72.5K
10:18 12.31 12.34 11.84 12.06 97.0K
10:19 12.04 12.15 11.46 11.91 115.7K
10:20 11.92 12.37 11.92 12.15 49.0K
10:21 12.16 12.32 12.01 12.12 14.5K
10:22 12.00 12.21 12.00 12.10 18.5K
10:23 12.22 12.22 11.90 11.94 20.1K
10:24 11.90 12.20 11.90 12.05 11.7K
10:25 12.08 12.20 12.01 12.17 12.7K
10:26 12.22 12.44 12.05 12.30 20.8K
10:27 12.40 12.40 12.11 12.26 30.1K
10:28 12.15 12.28 12.15 12.27 24.2K
10:29 12.24 12.24 12.12 12.19 16.0K
10:30 12.23 12.23 12.15 12.16 3.3K
10:31 12.00 12.38 12.00 12.37 45.4K
10:32 12.30 12.36 12.25 12.25 6.0K
10:33 12.25 12.51 12.25 12.48 19.2K
10:34 12.49 13.17 12.49 13.01 79.4K
10:35 13.01 13.06 12.74 12.86 53.3K
10:36 12.82 12.87 12.65 12.66 22.3K
10:37 12.76 12.82 12.67 12.71 7.1K
10:38 12.84 12.96 12.71 12.96 17.2K
10:39 12.93 12.93 12.80 12.83 18.8K
10:40 12.84 12.94 12.72 12.75 24.4K
10:41 12.75 12.75 12.35 12.44 19.0K
10:42 12.44 12.58 12.44 12.57 26.9K
10:43 12.57 12.57 12.32 12.37 50.3K
10:44 12.47 12.58 12.44 12.58 14.7K
10:45 12.52 12.85 12.52 12.85 11.5K
10:46 12.78 12.85 12.76 12.83 17.6K
10:47 12.78 12.79 12.62 12.75 10.3K
10:48 12.73 12.79 12.51 12.79 54.4K
10:49 12.67 12.85 12.66 12.81 11.9K
10:50 12.68 12.75 12.68 12.71 9.6K
10:51 12.66 12.70 12.34 12.45 40.2K
10:52 12.51 12.68 12.35 12.45 25.9K
10:53 12.41 12.41 12.10 12.20 37.7K
10:54 12.23 12.26 12.02 12.11 47.9K
10:55 12.11 12.11 12.00 12.05 35.4K
10:56 12.01 12.02 11.72 11.78 41.8K
10:57 11.81 11.97 11.79 11.87 21.2K
10:58 11.70 11.85 11.70 11.85 21.2K
10:59 11.91 11.95 11.87 11.90 9.2K
11:00 11.95 12.20 11.95 12.10 13.2K
11:01 12.10 12.27 12.10 12.23 6.7K
11:02 12.15 12.62 12.15 12.61 25.0K
11:03 12.75 12.80 12.41 12.69 38.3K
11:04 12.77 12.84 12.58 12.77 38.9K
11:05 12.84 12.94 12.67 12.73 27.9K
11:06 12.80 12.80 12.61 12.71 20.9K
11:07 12.62 12.80 12.62 12.65 19.8K
11:08 12.70 12.78 12.66 12.66 1.9K
11:09 12.66 12.92 12.66 12.81 15.1K
11:10 12.90 12.90 12.77 12.85 7.0K
11:11 12.82 12.82 12.70 12.71 14.9K
11:12 12.70 12.75 12.70 12.74 1.2K
11:13 12.69 12.77 12.68 12.76 1.7K
11:14 12.70 12.83 12.70 12.79 32.5K
11:15 12.78 12.83 12.68 12.68 8.9K
11:16 12.69 12.83 12.69 12.80 6.2K
11:17 12.79 12.82 12.70 12.76 13.6K
11:18 12.70 12.76 12.62 12.64 22.2K
11:19 12.64 12.65 12.64 12.64 2.0K
11:20 12.64 12.74 12.64 12.70 6.2K
11:21 12.72 12.72 12.63 12.70 15.8K
11:22 12.71 12.92 12.69 12.86 20.5K
11:23 12.86 12.86 12.68 12.75 15.4K
11:24 12.80 12.84 12.74 12.83 8.9K
11:25 12.81 12.81 12.74 12.74 4.3K
11:26 12.70 12.86 12.70 12.86 26.2K
11:27 13.18 13.26 12.97 13.16 80.6K
11:28 13.17 13.17 12.62 12.73 36.1K
11:29 12.75 12.77 12.65 12.71 21.4K
11:30 12.84 12.96 12.74 12.96 26.4K
11:31 12.84 12.84 12.84 12.84 6.1K
11:32 12.95 12.95 12.74 12.74 4.3K
11:33 12.82 12.82 12.82 12.82 0.2K
11:34 12.78 12.78 12.61 12.61 10.8K
11:35 12.56 12.62 12.56 12.62 7.1K
11:36 12.62 12.70 12.62 12.70 7.8K
11:37 12.84 12.88 12.77 12.78 4.9K
11:39 12.75 12.75 12.63 12.63 4.2K
11:40 12.76 12.77 12.70 12.77 8.9K
11:41 12.73 12.76 12.63 12.63 7.0K
11:42 12.68 12.68 12.68 12.68 1.0K
11:43 12.66 12.66 12.66 12.66 0.6K
11:44 12.68 12.87 12.68 12.75 9.5K
11:45 12.80 12.80 12.80 12.80 0.5K
11:46 12.80 12.85 12.80 12.85 2.0K
11:47 12.83 12.96 12.70 12.96 7.8K
11:48 12.96 12.96 12.85 12.90 7.4K
11:49 12.91 12.91 12.75 12.80 5.3K
11:50 12.80 12.80 12.65 12.65 4.6K
11:51 12.66 12.72 12.65 12.72 7.7K
11:52 12.75 12.81 12.73 12.81 5.3K
11:53 12.82 12.87 12.82 12.87 1.0K
11:54 12.86 13.07 12.81 13.00 35.5K
11:55 13.00 13.09 12.86 12.90 23.8K
11:56 13.00 13.03 12.94 13.01 2.7K
11:57 13.03 13.10 12.95 12.95 15.8K
11:58 13.00 13.00 12.95 13.00 2.7K
11:59 13.03 13.10 12.98 12.98 13.8K
12:00 12.98 13.07 12.83 12.83 9.3K
12:01 12.91 12.91 12.85 12.85 1.1K
12:02 12.94 12.94 12.85 12.85 2.1K
12:03 12.91 12.93 12.91 12.93 2.3K
12:04 12.93 12.93 12.93 12.93 0.4K
12:05 13.02 13.02 12.96 12.96 0.6K
12:06 12.97 12.98 12.90 12.90 10.8K
12:07 12.83 12.86 12.71 12.78 9.7K
12:08 12.76 12.76 12.66 12.68 5.0K
12:09 12.74 12.74 12.62 12.63 7.3K
12:10 12.70 12.70 12.63 12.63 1.0K
12:11 12.70 12.80 12.70 12.70 1.6K
12:12 12.70 12.70 12.70 12.70 0.5K
12:13 12.74 12.81 12.74 12.81 1.5K
12:14 12.85 13.00 12.75 12.99 5.3K
12:15 12.99 12.99 12.87 12.98 7.7K
12:16 12.88 12.97 12.87 12.87 1.9K
12:17 12.81 12.88 12.80 12.83 3.1K
12:18 12.94 12.94 12.89 12.89 3.2K
12:19 12.97 12.97 12.86 12.86 8.3K
12:20 12.80 12.83 12.79 12.83 6.8K
12:21 12.71 12.82 12.70 12.70 3.5K
12:22 12.71 12.78 12.56 12.56 15.4K
12:23 12.59 12.87 12.59 12.87 8.5K
12:24 12.65 12.87 12.65 12.80 56.5K
12:25 12.81 12.98 12.81 12.89 12.8K
12:26 12.96 13.28 12.82 13.28 66.4K
12:27 13.23 13.59 13.12 13.33 55.1K
12:28 13.36 13.43 13.31 13.41 12.0K
12:29 13.42 13.45 13.21 13.35 12.6K
12:30 13.45 13.45 13.45 13.45 1.9K
12:31 13.40 13.40 13.35 13.35 2.6K
12:32 13.37 13.37 13.24 13.29 6.8K
12:33 13.30 13.50 13.24 13.50 15.9K
12:34 13.49 13.56 13.24 13.39 11.4K
12:35 13.44 13.46 13.33 13.46 12.5K
12:36 13.44 13.44 13.26 13.35 12.6K
12:37 13.27 13.34 13.22 13.28 20.9K
12:38 13.27 13.34 13.24 13.26 11.6K
12:39 13.30 13.39 13.27 13.39 3.4K
12:40 13.37 13.57 13.37 13.53 41.1K
12:41 13.40 13.54 13.36 13.45 14.0K
12:42 13.53 13.77 13.45 13.77 75.7K
12:43 13.74 13.87 13.71 13.83 53.5K
12:44 13.83 13.89 13.74 13.75 22.6K
12:45 13.78 13.83 13.77 13.78 9.1K
12:46 13.77 13.89 13.65 13.65 23.4K
12:47 13.61 13.88 13.61 13.82 23.3K
12:48 13.76 14.18 13.76 14.18 55.9K
12:49 14.20 14.27 14.01 14.24 37.6K
12:50 14.22 14.48 14.22 14.48 37.0K
12:51 14.46 14.66 14.13 14.13 99.5K
12:52 14.30 14.47 14.19 14.31 23.5K
12:53 14.49 14.49 13.62 13.65 72.7K
12:54 13.71 13.96 13.71 13.93 13.3K
12:55 13.85 13.99 13.80 13.94 16.2K
12:56 14.00 14.14 14.00 14.14 13.6K
12:57 14.06 14.10 13.72 13.72 66.8K
12:58 13.80 13.90 13.76 13.76 4.6K
12:59 13.75 13.81 13.30 13.59 60.9K
13:00 13.61 13.89 13.61 13.88 8.6K
13:01 13.85 13.89 13.70 13.75 9.4K
13:02 13.70 13.85 13.70 13.84 12.3K
13:03 13.84 13.84 13.62 13.66 13.3K
13:04 13.73 13.91 13.73 13.82 8.2K
13:05 13.73 13.73 13.69 13.71 2.6K
13:06 13.70 13.81 13.58 13.72 10.8K
13:07 13.30 13.46 13.30 13.46 15.8K
13:08 13.58 13.59 13.50 13.58 5.0K
13:09 13.59 13.59 13.59 13.59 0.6K
13:10 13.59 13.69 13.52 13.52 4.7K
13:11 13.67 13.67 13.67 13.67 0.8K
13:12 13.40 13.53 13.40 13.53 13.5K
13:13 13.45 13.61 13.34 13.45 9.9K
13:14 13.37 13.37 13.00 13.20 37.7K
13:15 13.36 13.36 13.05 13.05 19.1K
13:16 13.11 13.11 13.06 13.07 9.4K
13:17 13.16 13.29 13.16 13.25 6.1K
13:18 13.38 13.38 13.07 13.07 7.0K
13:19 13.07 13.07 12.90 12.91 33.9K
13:20 13.07 13.13 12.91 12.98 26.5K
13:21 12.95 13.24 12.80 13.13 28.5K
13:22 13.12 13.26 13.12 13.22 3.0K
13:23 13.12 13.16 13.12 13.12 9.6K
13:25 13.04 13.11 12.97 13.07 3.2K
13:26 13.10 13.11 12.91 12.91 24.0K
13:27 12.80 13.00 12.77 12.95 15.8K
13:28 13.00 13.06 12.90 13.06 7.5K
13:29 13.12 13.12 12.90 12.90 4.8K
13:30 12.90 12.90 12.83 12.83 2.2K
13:31 12.81 12.95 12.81 12.95 4.6K
13:32 12.83 12.90 12.80 12.87 8.4K
13:33 12.88 12.90 12.70 12.72 12.2K
13:34 12.72 12.90 12.72 12.81 3.4K
13:35 12.82 12.82 12.81 12.82 0.9K
13:36 12.81 12.81 12.70 12.76 24.3K
13:37 12.75 12.75 12.70 12.75 8.0K
13:38 12.86 12.86 12.86 12.86 0.5K
13:39 12.87 12.95 12.85 12.95 6.1K
13:40 12.86 13.06 12.86 12.97 10.1K
13:41 12.94 12.99 12.91 12.91 5.5K
13:43 12.90 12.90 12.80 12.80 6.7K
13:44 12.74 12.74 12.65 12.65 10.7K
13:45 12.68 12.70 12.60 12.63 8.2K
13:46 12.64 12.69 12.60 12.65 7.9K
13:47 12.65 12.76 12.62 12.76 9.4K
13:48 12.76 12.81 12.74 12.74 5.1K
13:49 12.74 12.76 12.74 12.74 15.5K
13:50 12.72 12.73 12.72 12.73 0.8K
13:51 12.72 12.72 12.32 12.41 33.6K
13:52 12.40 12.55 12.40 12.53 6.3K
13:53 12.53 12.65 12.53 12.55 0.7K
13:54 12.55 12.69 12.50 12.60 2.4K
13:55 12.73 12.73 12.61 12.62 5.5K
13:56 12.68 12.70 12.64 12.67 2.6K
13:57 12.70 12.70 12.69 12.69 1.7K
13:58 12.71 12.71 12.71 12.71 1.3K
13:59 12.59 12.59 12.59 12.59 0.9K
14:00 12.64 12.69 12.60 12.60 2.4K
14:01 12.66 12.72 12.66 12.72 1.0K
14:02 12.62 12.73 12.58 12.58 5.4K
14:03 12.61 12.70 12.61 12.70 1.5K
14:04 12.68 12.68 12.59 12.62 2.4K
14:05 12.62 12.64 12.62 12.64 1.6K
14:06 12.67 12.67 12.57 12.57 2.6K
14:07 12.64 12.64 12.51 12.64 7.9K
14:08 12.64 12.64 12.56 12.59 2.2K
14:09 12.59 12.59 12.55 12.55 2.7K
14:10 12.54 12.54 12.45 12.45 3.3K
14:11 12.45 12.52 12.45 12.51 2.4K
14:12 12.43 12.43 12.40 12.40 4.0K
14:13 12.39 12.70 12.32 12.70 13.4K
14:14 12.60 12.63 12.60 12.63 2.8K
14:15 12.60 12.66 12.60 12.64 2.4K
14:16 12.62 12.62 12.53 12.53 15.4K
14:17 12.49 12.49 12.43 12.43 3.5K
14:18 12.30 12.39 12.28 12.39 4.9K
14:19 12.36 12.36 12.34 12.35 1.9K
14:20 12.39 12.43 12.30 12.30 2.9K
14:21 12.35 12.35 12.26 12.28 5.1K
14:22 12.28 12.49 12.28 12.31 10.4K
14:23 12.31 12.50 12.27 12.40 4.2K
14:24 12.40 12.40 12.27 12.33 4.4K
14:25 12.38 12.38 12.33 12.34 3.0K
14:26 12.39 12.39 12.39 12.39 1.7K
14:27 12.31 12.31 12.31 12.31 0.4K
14:28 12.34 12.34 12.30 12.31 1.9K
14:29 12.30 12.35 12.30 12.30 2.8K
14:30 12.31 12.36 12.31 12.36 4.3K
14:31 12.34 12.34 12.26 12.26 3.2K
14:32 12.21 12.28 12.21 12.26 3.0K
14:33 12.18 12.19 12.01 12.05 42.1K
14:34 12.09 12.19 12.00 12.09 22.7K
14:35 12.03 12.10 12.00 12.05 6.5K
14:36 12.03 12.04 11.84 11.84 41.8K
14:37 11.85 11.92 11.71 11.77 14.4K
14:38 11.75 12.01 11.75 11.98 16.4K
14:39 11.95 11.98 11.90 11.93 2.9K
14:40 11.83 11.90 11.83 11.85 9.8K
14:41 11.93 11.93 11.83 11.88 5.7K
14:42 11.93 11.98 11.90 11.98 2.1K
14:43 11.97 12.02 11.94 12.01 3.8K
14:44 12.03 12.05 11.86 11.86 12.6K
14:45 11.86 12.03 11.86 12.00 4.3K
14:46 12.00 12.24 12.00 12.23 29.4K
14:47 12.16 12.23 12.11 12.15 9.8K
14:48 12.15 12.20 12.15 12.19 4.0K
14:49 12.17 12.17 12.06 12.12 1.8K
14:50 12.17 12.19 12.00 12.19 3.2K
14:51 12.20 12.20 12.06 12.06 9.2K
14:52 12.11 12.11 12.10 12.10 0.9K
14:53 12.14 12.14 12.06 12.06 5.5K
14:54 12.08 12.18 12.05 12.05 5.1K
14:55 12.05 12.05 12.05 12.05 0.9K
14:56 12.00 12.05 12.00 12.05 2.6K
14:57 12.05 12.05 12.05 12.05 0.5K
14:58 12.05 12.05 12.05 12.05 2.2K
14:59 12.07 12.07 12.00 12.07 2.5K
15:00 12.00 12.01 12.00 12.00 0.5K
15:01 12.07 12.07 12.01 12.01 0.4K
15:02 12.17 12.17 12.01 12.16 4.2K
15:03 12.10 12.19 12.10 12.19 2.0K
15:04 12.12 12.12 12.12 12.12 0.4K
15:05 12.05 12.10 12.03 12.03 3.1K
15:06 12.01 12.01 12.00 12.01 3.3K
15:07 12.09 12.09 12.09 12.09 0.4K
15:08 11.94 11.94 11.90 11.90 1.8K
15:09 12.00 12.00 12.00 12.00 0.7K
15:10 11.92 11.99 11.92 11.95 5.4K
15:11 11.95 11.95 11.90 11.90 5.0K
15:12 11.95 11.95 11.90 11.90 1.3K
15:13 11.90 11.90 11.72 11.77 15.8K
15:14 11.82 11.92 11.82 11.89 6.8K
15:15 11.89 11.90 11.78 11.78 1.4K
15:17 11.76 11.93 11.70 11.73 14.6K
15:18 11.73 11.74 11.65 11.65 4.7K
15:19 11.65 11.79 11.63 11.69 2.8K
15:20 11.65 11.69 11.63 11.69 5.2K
15:21 11.64 11.74 11.64 11.70 4.6K
15:22 11.70 11.74 11.70 11.71 1.8K
15:23 11.71 11.75 11.71 11.75 4.6K
15:24 11.74 11.74 11.63 11.63 2.7K
15:25 11.63 11.67 11.63 11.64 3.1K
15:26 11.74 11.74 11.64 11.68 7.2K
15:27 11.63 11.69 11.63 11.69 7.3K
15:28 11.67 11.67 11.67 11.67 0.5K
15:29 11.60 11.63 11.59 11.63 24.4K
15:30 11.64 11.65 11.63 11.65 3.3K
15:31 11.65 12.00 11.65 12.00 26.3K
15:32 12.05 12.20 12.05 12.06 20.7K
15:33 12.05 12.20 12.05 12.17 4.7K
15:34 12.15 12.15 11.91 11.91 10.4K
15:35 11.94 11.96 11.94 11.94 1.1K
15:36 11.94 11.94 11.91 11.91 1.0K
15:37 11.79 12.04 11.78 12.04 18.7K
15:38 11.91 11.96 11.73 11.92 3.4K
15:40 11.83 11.90 11.83 11.90 1.7K
15:41 11.86 11.92 11.85 11.92 3.2K
15:42 11.87 11.99 11.87 11.95 1.4K
15:43 11.90 12.00 11.90 12.00 1.3K
15:44 11.98 11.98 11.98 11.98 0.7K
15:45 11.90 11.91 11.90 11.91 0.8K
15:46 11.95 12.19 11.95 12.00 14.3K
15:47 12.01 12.01 11.83 11.83 4.1K
15:48 11.85 11.87 11.80 11.80 5.8K
15:49 11.97 12.14 11.94 12.14 13.5K
15:50 12.07 12.07 11.97 11.97 2.0K
15:51 12.06 12.06 11.95 12.05 4.2K
15:52 12.09 12.09 12.05 12.06 5.1K
15:53 12.09 12.17 12.08 12.12 7.5K
15:54 12.14 12.14 12.05 12.07 8.1K
15:55 12.07 12.15 11.99 12.06 31.2K
15:56 12.10 12.15 11.83 11.83 23.9K
15:57 11.83 12.05 11.83 11.88 5.0K
15:58 11.92 11.96 11.86 11.88 8.4K
15:59 11.96 11.99 11.83 11.99 425.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available