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 11.33 12.77 11.33 12.57 289.5K
09:31 12.74 12.80 12.34 12.58 34.0K
09:32 12.68 13.72 12.68 13.41 94.9K
09:33 13.60 13.90 13.28 13.89 63.6K
09:34 13.81 13.81 13.41 13.45 42.8K
09:35 13.60 14.24 13.54 14.24 79.3K
09:36 14.18 14.27 14.00 14.16 70.6K
09:37 14.11 14.70 13.97 14.50 118.4K
09:38 14.11 14.78 14.11 14.31 81.7K
09:39 14.63 14.63 14.30 14.50 31.1K
09:40 14.65 14.81 14.13 14.35 69.7K
09:41 14.25 14.25 14.12 14.17 13.7K
09:42 14.33 14.33 13.70 13.89 51.8K
09:43 13.86 14.26 13.86 14.22 22.8K
09:44 14.19 14.75 14.14 14.57 59.7K
09:45 14.75 14.80 14.25 14.54 81.3K
09:46 14.38 14.52 14.30 14.39 25.5K
09:47 14.44 14.62 14.41 14.48 37.0K
09:48 14.49 14.60 14.32 14.60 12.4K
09:49 14.60 15.08 14.37 15.08 72.2K
09:50 15.15 15.19 14.59 14.77 65.3K
09:51 14.77 14.77 14.42 14.61 34.5K
09:52 14.50 14.70 14.45 14.70 14.6K
09:53 14.64 14.70 14.56 14.56 17.0K
09:54 14.60 14.60 14.43 14.53 15.1K
09:55 14.50 14.50 13.88 14.10 58.6K
09:56 14.08 14.24 14.02 14.15 34.1K
09:57 14.04 14.40 14.04 14.40 11.7K
09:58 14.40 14.50 14.34 14.50 16.8K
09:59 14.41 14.41 14.26 14.29 6.9K
10:00 14.39 14.87 14.31 14.82 52.7K
10:01 14.92 15.67 14.90 15.54 175.2K
10:02 15.56 15.79 15.53 15.79 98.7K
10:03 15.79 15.97 15.77 15.97 103.9K
10:04 15.93 16.22 15.93 15.98 182.8K
10:05 15.98 15.98 15.67 15.67 47.6K
10:06 15.67 16.14 15.67 15.84 64.4K
10:07 16.01 16.15 15.72 15.78 28.5K
10:08 15.80 16.05 15.80 15.94 24.9K
10:09 16.00 17.63 15.89 17.63 208.5K
10:10 17.63 17.63 17.63 17.63 0.5K
10:15 18.79 19.63 18.05 18.42 459.0K
10:16 18.46 19.59 18.32 19.59 226.9K
10:17 19.10 19.75 18.81 18.81 258.9K
10:18 19.10 19.10 18.43 18.66 113.4K
10:19 18.76 18.84 17.88 18.02 153.6K
10:20 18.01 18.18 17.54 18.13 117.2K
10:21 18.06 18.48 17.73 18.39 73.4K
10:22 18.37 18.81 18.15 18.63 90.4K
10:23 18.67 18.67 18.20 18.36 63.1K
10:24 18.35 18.49 18.07 18.35 33.2K
10:25 18.34 18.37 18.11 18.31 32.2K
10:26 18.53 18.90 18.40 18.57 80.5K
10:27 18.63 19.95 18.63 19.70 285.0K
10:28 19.73 21.40 19.56 21.14 347.6K
10:29 21.49 21.49 21.49 21.49 64.6K
10:34 22.75 22.75 21.05 21.05 446.4K
10:35 21.26 21.26 20.37 20.73 239.2K
10:36 20.41 21.20 20.41 20.80 190.0K
10:37 20.79 20.79 19.63 20.35 164.8K
10:38 19.93 20.26 19.66 19.78 158.3K
10:39 19.69 19.96 19.45 19.76 102.2K
10:40 19.79 19.88 19.69 19.73 40.9K
10:41 19.86 19.86 19.44 19.52 62.6K
10:42 19.52 19.75 19.21 19.52 77.2K
10:43 19.47 19.49 19.06 19.27 76.9K
10:44 19.23 19.47 19.08 19.23 47.0K
10:45 19.39 19.39 19.02 19.02 39.4K
10:46 19.02 19.73 18.89 19.64 164.2K
10:47 19.66 19.66 19.11 19.30 53.4K
10:48 19.20 19.47 19.14 19.14 37.4K
10:49 19.22 19.47 19.08 19.20 26.1K
10:50 19.19 19.45 18.51 18.99 78.8K
10:51 18.70 18.92 18.66 18.68 42.9K
10:52 18.93 19.15 18.80 18.80 37.9K
10:53 18.86 18.91 18.75 18.84 19.8K
10:54 18.77 19.63 18.77 19.43 70.5K
10:55 19.58 20.00 19.51 20.00 90.5K
10:56 20.04 20.04 19.73 19.97 117.1K
10:57 19.92 19.92 19.53 19.72 27.4K
10:58 19.62 20.24 19.48 20.24 94.6K
10:59 20.08 20.18 19.52 19.78 94.6K
11:00 19.46 19.67 19.04 19.18 66.8K
11:01 19.25 19.45 18.91 19.30 41.1K
11:02 19.39 19.40 19.24 19.37 17.6K
11:03 19.37 19.75 19.37 19.50 27.3K
11:04 19.55 20.02 19.40 19.89 80.2K
11:05 19.89 20.45 19.79 20.33 110.6K
11:06 20.49 21.41 20.49 21.38 198.5K
11:07 21.31 21.31 20.51 20.82 99.9K
11:08 20.67 21.34 20.52 21.34 73.3K
11:09 21.41 21.62 21.07 21.36 81.8K
11:10 21.40 22.25 21.40 22.14 229.7K
11:11 22.19 22.24 20.69 21.07 191.5K
11:12 21.15 21.33 20.70 20.76 80.6K
11:13 20.75 21.20 20.70 21.10 66.4K
11:14 20.94 21.21 20.72 21.13 63.8K
11:15 21.11 22.32 20.98 22.13 166.1K
11:16 21.91 22.52 21.86 22.42 124.1K
11:17 22.53 22.53 21.81 22.05 84.4K
11:18 21.92 22.19 21.42 21.50 81.0K
11:19 21.54 21.91 21.12 21.70 79.0K
11:20 21.61 21.97 21.61 21.79 37.2K
11:21 21.79 22.14 21.38 21.38 101.9K
11:22 21.38 21.38 20.64 20.75 72.5K
11:23 20.83 21.18 20.63 21.10 44.2K
11:24 21.02 21.02 20.73 20.80 29.9K
11:25 20.86 21.36 20.86 21.36 37.3K
11:26 21.25 21.25 20.62 20.76 46.2K
11:27 20.46 21.16 20.36 21.00 45.7K
11:28 20.99 21.15 20.65 20.65 49.2K
11:29 20.64 20.96 20.64 20.80 15.2K
11:30 20.78 20.78 20.54 20.75 31.1K
11:31 20.64 20.85 20.10 20.10 52.9K
11:32 19.56 19.92 19.50 19.76 67.4K
11:33 19.68 19.95 19.56 19.95 40.5K
11:34 19.93 19.93 19.72 19.82 21.1K
11:35 19.76 20.37 19.75 20.34 32.3K
11:36 20.35 20.35 20.03 20.03 40.2K
11:37 19.80 20.04 19.80 20.04 22.1K
11:38 20.07 20.45 19.95 20.34 24.6K
11:39 20.37 20.79 20.37 20.79 47.3K
11:40 20.81 20.81 20.31 20.39 20.2K
11:41 20.20 20.30 20.06 20.30 35.6K
11:42 20.05 20.23 20.00 20.14 8.4K
11:43 20.05 20.16 19.75 20.00 32.1K
11:44 19.78 19.96 19.76 19.91 30.5K
11:45 19.85 20.10 19.77 20.01 45.0K
11:46 19.88 20.13 19.75 20.13 26.4K
11:47 19.97 20.13 19.85 19.88 15.8K
11:48 19.28 19.33 19.01 19.01 64.9K
11:49 19.10 19.30 19.02 19.21 39.4K
11:50 19.17 19.30 19.10 19.21 27.2K
11:51 19.25 19.50 19.25 19.49 30.8K
11:52 19.41 19.50 19.25 19.50 14.2K
11:53 19.47 19.86 19.47 19.80 19.3K
11:54 19.75 19.81 19.56 19.64 19.4K
11:55 19.61 19.65 19.28 19.48 26.0K
11:56 19.47 19.47 19.18 19.21 21.9K
11:57 19.20 19.38 19.20 19.38 11.2K
11:58 19.32 19.37 19.22 19.30 5.0K
11:59 19.37 19.52 19.25 19.52 16.0K
12:00 19.64 19.69 19.42 19.46 14.3K
12:01 19.53 20.85 19.48 20.71 96.4K
12:02 20.64 20.71 20.43 20.71 25.7K
12:03 20.58 20.58 20.20 20.29 22.2K
12:04 20.22 20.57 20.22 20.35 19.4K
12:05 20.35 20.86 20.35 20.40 51.1K
12:06 20.14 20.27 19.99 20.02 15.2K
12:07 20.13 20.13 19.74 19.99 22.9K
12:08 19.86 19.88 19.52 19.63 17.7K
12:09 19.64 19.85 19.62 19.85 6.1K
12:10 19.74 19.78 19.65 19.65 7.6K
12:11 19.71 19.71 19.15 19.15 118.3K
12:12 18.85 19.19 18.73 18.76 46.3K
12:13 18.76 19.50 18.76 19.21 42.3K
12:14 19.35 19.35 19.00 19.00 19.0K
12:15 19.08 19.22 19.04 19.22 6.5K
12:16 19.04 19.19 18.96 19.19 9.4K
12:17 19.16 19.16 18.79 18.79 18.0K
12:18 19.15 19.25 18.87 18.87 20.0K
12:19 18.99 19.16 18.99 19.12 4.3K
12:20 19.04 19.11 19.01 19.09 3.9K
12:21 19.10 19.46 19.10 19.46 49.6K
12:22 19.26 19.71 19.26 19.65 52.5K
12:23 19.58 19.60 19.48 19.60 6.7K
12:24 19.50 19.50 19.38 19.45 7.0K
12:25 19.37 19.72 19.29 19.60 19.2K
12:26 19.61 19.61 19.40 19.59 9.1K
12:27 19.50 19.72 19.50 19.70 20.5K
12:28 19.46 19.98 19.45 19.87 28.8K
12:29 19.92 20.30 19.86 20.25 55.5K
12:30 20.35 20.50 20.28 20.33 55.9K
12:31 20.36 20.36 19.61 19.85 34.0K
12:32 19.99 19.99 19.68 19.72 16.2K
12:33 19.90 20.00 19.79 20.00 6.6K
12:34 19.87 19.90 19.60 19.60 8.9K
12:35 19.89 19.89 19.57 19.57 4.0K
12:36 19.50 19.70 19.40 19.70 18.1K
12:37 19.66 19.91 19.62 19.77 25.0K
12:38 19.91 19.91 19.52 19.78 8.4K
12:39 19.68 20.17 19.64 20.17 17.5K
12:40 20.30 20.41 20.13 20.20 24.0K
12:41 19.97 19.97 19.34 19.60 37.4K
12:42 19.48 19.76 19.46 19.55 19.8K
12:43 19.58 20.30 19.58 19.85 28.6K
12:44 20.13 21.33 20.07 21.02 142.7K
12:45 21.10 21.13 20.90 20.92 25.4K
12:46 20.82 21.45 20.65 21.45 56.2K
12:47 21.15 21.80 21.15 21.71 49.0K
12:48 21.88 23.20 21.83 22.61 221.5K
12:49 22.56 22.85 22.06 22.40 111.6K
12:50 22.31 23.18 22.31 22.47 147.2K
12:51 22.52 22.52 21.20 21.72 138.2K
12:52 21.72 21.72 21.25 21.55 60.2K
12:53 21.71 21.85 21.34 21.34 40.9K
12:54 21.57 21.57 20.92 21.11 40.6K
12:55 21.13 21.38 19.45 19.45 133.1K
12:56 20.28 20.54 19.04 19.53 280.1K
12:57 19.60 19.93 19.37 19.47 47.3K
12:58 19.46 19.71 19.41 19.71 15.2K
12:59 19.60 19.78 19.50 19.50 30.2K
13:00 19.45 19.90 19.34 19.73 26.4K
13:01 19.50 19.51 19.11 19.39 38.7K
13:02 19.26 19.38 19.14 19.38 30.7K
13:03 19.38 19.45 19.17 19.40 18.9K
13:04 19.40 19.40 19.02 19.05 57.3K
13:05 19.34 19.40 19.15 19.25 14.4K
13:06 19.20 19.20 18.97 19.12 14.4K
13:07 19.06 19.13 17.55 17.62 96.0K
13:08 17.92 18.26 17.69 18.08 80.4K
13:09 18.15 18.45 18.06 18.41 42.6K
13:10 18.21 18.40 18.18 18.18 18.9K
13:11 18.21 18.30 18.18 18.25 6.9K
13:12 18.25 18.28 18.12 18.12 16.0K
13:13 18.13 18.15 18.00 18.15 12.3K
13:14 18.15 18.24 18.15 18.23 11.6K
13:15 18.31 18.48 18.27 18.38 17.6K
13:16 18.40 18.40 18.05 18.11 11.1K
13:17 18.18 18.30 18.06 18.30 16.1K
13:18 18.35 18.40 18.20 18.35 30.1K
13:19 18.10 18.18 18.02 18.10 11.3K
13:20 18.25 18.25 18.05 18.05 15.4K
13:21 18.06 18.06 18.06 18.06 2.4K
13:22 18.01 18.20 18.01 18.11 9.6K
13:23 18.11 18.12 17.74 18.01 53.6K
13:24 17.99 17.99 17.59 17.81 40.5K
13:25 17.86 18.20 17.64 18.20 21.0K
13:26 18.12 18.12 17.89 17.89 8.8K
13:27 17.81 17.97 17.81 17.93 6.9K
13:28 17.90 18.29 17.89 18.18 20.3K
13:29 18.30 18.49 18.27 18.45 36.8K
13:30 18.38 18.45 18.20 18.20 7.5K
13:31 18.21 18.31 18.21 18.25 2.6K
13:32 18.26 18.42 18.26 18.27 2.6K
13:33 18.38 18.38 18.18 18.25 7.0K
13:34 18.45 18.45 18.29 18.36 11.1K
13:35 18.39 18.45 18.37 18.37 14.6K
13:36 18.40 18.40 18.19 18.30 9.1K
13:37 18.40 18.40 18.23 18.30 2.8K
13:38 18.24 18.41 18.19 18.41 12.0K
13:39 18.19 18.29 18.07 18.14 2.2K
13:40 18.13 18.35 18.10 18.10 7.9K
13:41 18.18 18.30 18.10 18.10 1.7K
13:42 17.54 17.94 17.10 17.26 69.6K
13:43 17.23 17.36 17.10 17.36 30.3K
13:44 17.32 17.63 17.29 17.63 17.6K
13:45 17.46 17.85 17.46 17.85 22.6K
13:46 17.57 17.74 17.57 17.69 5.6K
13:47 17.60 17.74 17.60 17.69 4.9K
13:48 17.64 17.64 17.50 17.55 8.3K
13:49 17.56 17.67 17.47 17.60 3.6K
13:50 17.45 17.72 17.45 17.50 9.1K
13:51 17.50 17.57 17.38 17.41 8.8K
13:52 17.30 17.68 17.30 17.58 14.2K
13:53 17.57 17.57 17.50 17.50 4.1K
13:54 17.32 17.45 17.32 17.36 6.4K
13:55 17.36 17.59 17.36 17.59 4.0K
13:56 17.57 18.08 17.53 17.77 18.2K
13:57 17.76 17.94 17.76 17.88 3.6K
13:58 17.89 18.00 17.89 17.91 3.0K
13:59 17.90 18.00 17.66 17.72 5.8K
14:00 17.69 17.88 17.65 17.65 8.6K
14:01 17.50 17.57 17.50 17.57 1.7K
14:02 17.65 17.65 17.50 17.55 3.7K
14:03 17.55 17.56 17.40 17.42 6.9K
14:04 17.56 17.56 17.43 17.50 2.3K
14:05 17.51 17.75 17.51 17.75 3.3K
14:06 17.79 17.82 17.71 17.71 7.4K
14:07 17.83 17.83 17.80 17.81 1.7K
14:08 17.72 17.77 17.61 17.77 3.9K
14:09 17.77 18.45 17.75 18.45 52.1K
14:10 18.45 18.45 18.20 18.24 26.0K
14:11 18.29 18.45 18.24 18.41 11.1K
14:12 18.23 18.40 18.12 18.12 25.9K
14:13 18.14 18.32 18.12 18.24 10.1K
14:14 18.22 18.43 18.22 18.43 8.8K
14:15 18.31 18.31 18.26 18.26 3.4K
14:16 18.27 18.33 17.92 18.00 17.8K
14:17 18.04 18.04 17.89 17.89 10.7K
14:18 17.95 18.03 17.95 18.03 2.0K
14:19 17.94 18.09 17.94 18.05 2.4K
14:20 18.01 18.11 18.01 18.11 3.2K
14:21 18.11 18.26 18.05 18.26 23.1K
14:22 18.29 18.54 18.29 18.45 32.7K
14:23 18.29 18.72 18.29 18.64 34.6K
14:24 18.69 18.70 18.30 18.56 28.4K
14:25 18.37 18.44 18.32 18.35 11.9K
14:26 18.34 18.36 18.21 18.27 13.5K
14:27 18.37 18.40 18.10 18.28 26.6K
14:28 18.30 18.38 18.30 18.38 0.6K
14:29 18.39 18.39 18.06 18.06 26.6K
14:30 18.10 18.18 18.07 18.16 3.7K
14:31 18.10 18.10 17.64 17.65 45.8K
14:32 17.70 17.70 17.53 17.55 17.1K
14:33 17.71 17.79 17.63 17.70 6.5K
14:34 17.79 17.79 17.65 17.70 5.1K
14:35 17.74 17.79 17.69 17.77 2.7K
14:36 17.81 18.12 17.81 18.02 9.5K
14:37 18.05 18.05 18.05 18.05 3.0K
14:38 18.01 18.01 17.79 17.79 6.4K
14:39 17.99 18.01 17.90 18.00 11.4K
14:40 18.07 18.29 18.07 18.17 2.5K
14:41 18.24 18.25 18.00 18.25 2.6K
14:42 18.55 18.57 18.12 18.12 18.7K
14:43 18.49 18.52 18.26 18.43 12.9K
14:44 18.58 18.59 18.50 18.51 8.9K
14:45 18.51 18.64 18.45 18.45 26.8K
14:46 18.45 18.87 18.45 18.59 21.4K
14:47 18.80 19.15 18.80 18.90 36.1K
14:48 18.72 18.96 18.68 18.80 12.9K
14:49 18.80 18.83 18.75 18.75 16.3K
14:50 18.76 18.84 18.76 18.83 6.8K
14:51 18.77 18.77 18.51 18.59 9.3K
14:52 18.66 18.82 18.61 18.82 7.9K
14:53 18.67 18.78 18.53 18.65 7.1K
14:54 18.66 18.93 18.66 18.93 8.3K
14:55 18.74 18.93 18.71 18.86 23.0K
14:56 18.88 19.00 18.78 18.97 13.9K
14:57 19.03 19.28 18.96 19.09 42.9K
14:58 19.35 19.54 19.09 19.39 89.3K
14:59 19.12 19.29 19.09 19.20 31.1K
15:00 19.17 19.50 19.11 19.30 24.7K
15:01 19.40 19.40 19.07 19.19 21.6K
15:02 19.17 19.25 19.15 19.18 8.0K
15:03 19.16 19.18 18.65 18.79 21.8K
15:04 18.92 18.92 18.65 18.80 6.1K
15:05 18.92 18.92 18.71 18.77 5.4K
15:06 18.78 18.91 18.66 18.66 3.6K
15:07 18.63 18.74 18.63 18.65 6.7K
15:08 18.78 18.99 18.78 18.89 12.9K
15:09 18.92 19.60 18.86 19.55 38.2K
15:10 19.51 19.64 19.15 19.28 24.8K
15:11 19.41 19.41 19.20 19.41 7.9K
15:12 19.37 19.56 19.31 19.56 33.3K
15:13 19.56 19.57 19.32 19.57 9.9K
15:14 19.54 19.69 19.44 19.54 23.0K
15:15 19.89 19.89 19.45 19.73 50.7K
15:16 19.61 19.70 19.50 19.68 12.2K
15:17 19.68 20.29 19.68 20.00 51.7K
15:18 19.80 20.09 19.80 20.09 18.4K
15:19 20.30 20.78 20.27 20.27 95.4K
15:20 20.44 20.44 20.13 20.22 24.1K
15:21 20.08 20.22 19.86 20.12 43.1K
15:22 19.80 20.10 19.65 19.86 24.9K
15:23 19.84 20.19 19.67 20.19 23.2K
15:24 20.03 20.50 20.03 20.36 34.7K
15:25 20.42 20.65 20.42 20.55 51.0K
15:26 20.55 20.76 20.30 20.30 37.2K
15:27 20.31 20.31 19.97 20.31 19.5K
15:28 20.32 20.39 20.13 20.22 5.1K
15:29 20.37 20.37 20.22 20.23 7.9K
15:30 20.35 20.99 20.28 20.92 80.3K
15:31 20.93 21.25 20.90 21.03 70.0K
15:32 21.13 21.20 20.45 20.78 62.2K
15:33 20.65 20.76 20.52 20.73 19.3K
15:34 20.69 21.13 20.67 20.91 41.2K
15:35 20.77 20.88 20.60 20.65 29.9K
15:36 20.77 20.99 20.34 20.52 45.5K
15:37 20.66 20.85 20.48 20.63 19.3K
15:38 20.59 20.74 20.42 20.58 11.9K
15:39 20.64 20.65 20.17 20.31 18.9K
15:40 20.31 20.31 19.88 20.00 29.4K
15:41 20.00 20.19 19.60 19.68 37.3K
15:42 19.68 19.94 19.68 19.80 13.5K
15:43 19.82 19.93 19.75 19.76 12.1K
15:44 19.87 20.40 19.74 20.25 43.9K
15:45 20.24 20.66 20.20 20.61 30.0K
15:46 20.70 21.97 20.52 21.97 153.2K
15:47 21.99 21.99 21.04 21.18 94.3K
15:48 21.10 21.28 20.85 21.25 27.5K
15:49 21.09 21.22 20.89 21.05 23.5K
15:50 21.10 21.82 20.83 21.79 148.6K
15:51 21.72 22.19 21.72 21.92 99.4K
15:52 21.90 21.91 21.65 21.85 35.0K
15:53 21.84 21.84 21.20 21.41 46.3K
15:54 21.49 21.70 21.42 21.53 13.8K
15:55 21.54 22.41 21.54 22.25 152.5K
15:56 22.40 22.73 21.84 21.97 126.6K
15:57 22.27 22.94 22.07 22.94 67.3K
15:58 22.85 23.00 22.44 22.62 139.5K
15:59 22.58 22.58 21.57 21.87 517.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available