Sound Group

SOGP
🏛️ usa →
19.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.25 27.29 26.51 26.67 246.9K
09:31 26.83 26.97 26.13 26.46 11.4K
09:32 26.14 28.87 26.14 28.68 47.2K
09:33 28.75 28.75 27.67 28.12 23.3K
09:34 28.11 28.19 27.86 27.99 10.1K
09:35 28.10 29.23 28.10 29.16 46.3K
09:36 28.36 29.00 28.35 28.51 25.2K
09:37 28.46 28.99 28.37 28.50 18.3K
09:38 28.71 28.95 28.40 28.43 16.4K
09:39 28.66 29.44 28.66 29.33 42.3K
09:40 29.32 29.34 28.64 28.64 37.9K
09:41 28.77 28.77 28.20 28.63 17.7K
09:42 28.51 28.76 28.30 28.53 4.6K
09:43 28.50 28.97 28.50 28.97 5.9K
09:44 28.80 28.87 28.50 28.68 7.3K
09:45 28.70 28.70 27.95 27.95 25.0K
09:46 27.75 27.97 27.68 27.68 14.7K
09:47 27.87 27.98 27.40 27.81 19.8K
09:48 27.33 27.33 27.09 27.09 19.5K
09:49 27.08 27.48 27.06 27.17 18.5K
09:50 27.49 27.76 27.25 27.50 35.6K
09:51 27.05 27.05 25.49 25.49 51.6K
09:52 25.32 25.35 24.51 25.30 42.2K
09:53 25.30 25.90 25.30 25.81 22.9K
09:54 25.70 25.70 25.50 25.50 7.7K
09:55 25.73 26.30 25.70 25.90 13.9K
09:56 25.92 26.18 25.90 26.18 2.9K
09:57 26.12 26.40 26.01 26.29 8.7K
09:58 26.51 26.64 26.36 26.37 9.9K
09:59 26.32 26.51 26.31 26.51 13.3K
10:00 26.50 26.99 26.36 26.99 10.4K
10:01 26.73 26.94 26.50 26.67 5.5K
10:02 26.82 26.82 26.51 26.71 7.6K
10:03 26.94 26.94 26.67 26.67 10.2K
10:04 26.70 26.70 26.52 26.54 11.0K
10:05 26.50 26.50 26.14 26.14 7.1K
10:06 26.50 26.75 26.40 26.61 8.0K
10:07 26.21 26.75 26.21 26.59 10.7K
10:08 26.28 26.76 26.28 26.76 0.9K
10:09 26.73 26.73 26.60 26.60 1.3K
10:10 26.61 26.61 26.50 26.55 2.4K
10:11 26.70 26.70 26.52 26.52 1.5K
10:12 26.69 26.72 26.69 26.72 2.1K
10:13 26.99 27.40 26.88 26.88 13.6K
10:14 27.00 27.17 26.54 26.96 7.3K
10:15 27.00 27.65 27.00 27.18 12.8K
10:16 26.97 27.41 26.79 27.16 4.8K
10:17 27.16 27.48 27.15 27.48 2.4K
10:18 27.50 29.00 27.50 28.68 75.6K
10:19 28.67 28.67 27.85 28.47 18.8K
10:20 28.47 28.47 27.94 27.99 13.7K
10:21 28.06 28.36 28.01 28.01 11.9K
10:22 28.03 28.12 27.88 28.00 13.5K
10:23 28.23 28.23 27.90 27.94 5.7K
10:24 27.96 28.21 27.94 28.02 7.6K
10:25 28.01 28.25 28.01 28.25 6.2K
10:26 28.27 30.81 28.23 29.14 157.9K
10:27 29.29 29.85 28.89 29.76 35.3K
10:28 29.50 29.56 29.01 29.12 24.0K
10:29 29.15 29.71 29.03 29.65 11.5K
10:30 29.41 29.67 29.30 29.61 12.0K
10:31 29.42 29.57 29.27 29.29 5.7K
10:32 29.49 29.97 29.47 29.56 17.7K
10:33 29.67 31.25 29.67 31.25 63.4K
10:34 31.21 31.84 31.13 31.56 56.6K
10:35 31.70 31.76 31.40 31.40 31.7K
10:36 31.43 31.44 30.54 30.95 44.0K
10:37 30.84 31.00 30.51 30.76 15.3K
10:38 30.97 31.75 30.96 31.75 14.1K
10:39 31.56 32.48 31.50 32.48 55.0K
10:40 32.06 32.68 32.00 32.40 58.5K
10:41 32.41 32.59 32.00 32.01 45.8K
10:42 32.00 32.32 32.00 32.11 9.7K
10:43 32.10 32.10 31.27 31.52 48.7K
10:44 31.34 31.70 31.33 31.61 25.8K
10:45 31.51 31.68 31.51 31.58 9.6K
10:46 31.53 31.79 31.02 31.11 17.5K
10:47 31.20 31.74 31.09 31.73 10.7K
10:48 31.66 31.92 31.66 31.78 16.1K
10:49 31.84 31.84 31.40 31.40 8.7K
10:50 31.41 31.56 31.35 31.43 10.2K
10:51 31.44 31.46 31.05 31.13 15.0K
10:52 31.10 31.20 31.02 31.02 14.5K
10:53 31.11 31.30 31.11 31.21 7.3K
10:54 31.30 31.38 31.20 31.30 13.1K
10:55 31.54 32.40 31.47 32.38 41.4K
10:56 32.20 32.28 31.50 31.50 19.3K
10:57 31.94 31.94 31.50 31.50 5.6K
10:58 31.63 31.73 31.51 31.73 5.8K
10:59 31.90 31.90 31.86 31.86 4.6K
11:00 31.86 32.48 31.86 32.13 29.1K
11:01 32.20 33.32 32.14 32.63 39.3K
11:02 32.56 32.60 32.32 32.46 22.6K
11:03 32.53 32.93 32.42 32.78 25.8K
11:04 32.73 32.73 32.51 32.72 24.4K
11:05 32.55 33.18 32.50 33.16 32.8K
11:06 33.15 33.18 32.81 32.93 14.9K
11:07 32.99 33.90 32.99 33.69 44.7K
11:08 33.56 33.56 33.18 33.45 20.7K
11:09 33.41 33.48 33.10 33.10 18.4K
11:10 33.12 33.25 33.02 33.23 8.4K
11:11 33.13 33.40 33.06 33.24 16.6K
11:12 33.23 33.95 33.23 33.95 34.0K
11:13 33.96 33.96 33.35 33.81 38.1K
11:14 33.89 34.09 33.77 34.03 50.1K
11:15 34.05 34.47 33.94 34.30 37.4K
11:16 34.36 34.70 34.14 34.63 56.2K
11:17 34.59 35.27 34.59 35.27 104.2K
11:18 35.35 35.84 33.40 33.40 138.6K
11:19 33.77 33.86 33.03 33.26 60.8K
11:20 33.00 33.20 32.66 33.20 51.1K
11:21 33.04 33.75 33.03 33.35 35.6K
11:22 33.21 33.33 32.85 33.24 21.1K
11:23 33.17 33.33 32.91 33.05 20.8K
11:24 33.64 33.79 33.42 33.76 16.8K
11:25 33.65 33.77 33.23 33.23 18.1K
11:26 33.37 33.66 33.05 33.14 15.4K
11:27 33.18 33.25 32.42 32.42 74.0K
11:28 32.96 33.11 32.39 32.73 17.5K
11:29 32.98 32.99 32.77 32.89 7.7K
11:30 32.90 32.91 32.82 32.82 6.5K
11:31 32.69 33.30 32.69 33.30 14.2K
11:32 33.30 34.00 33.30 33.77 34.0K
11:33 33.67 33.88 33.18 33.31 14.7K
11:34 33.45 33.45 32.81 32.99 17.9K
11:35 32.99 33.29 32.80 33.01 16.5K
11:36 33.01 33.15 32.83 32.83 3.7K
11:37 33.01 33.07 32.55 33.05 16.1K
11:38 32.84 33.36 32.78 33.23 11.9K
11:39 33.23 33.43 33.08 33.13 4.5K
11:40 33.18 33.97 33.18 33.70 37.6K
11:41 33.85 34.37 33.50 33.73 32.3K
11:42 33.74 33.74 33.10 33.14 6.5K
11:43 33.33 33.75 33.33 33.75 1.5K
11:44 33.64 33.79 33.53 33.53 10.0K
11:45 33.54 34.18 33.46 33.54 24.2K
11:46 33.89 34.40 33.79 34.40 25.9K
11:47 34.26 35.26 34.22 34.79 51.2K
11:48 34.82 34.92 34.32 34.92 21.1K
11:49 34.99 34.99 34.66 34.85 16.8K
11:50 34.75 35.18 34.67 35.16 32.2K
11:51 35.16 35.17 34.51 34.54 36.0K
11:52 34.45 34.88 34.38 34.70 8.4K
11:53 34.57 35.18 34.57 35.00 10.4K
11:54 35.02 35.50 35.02 35.40 28.6K
11:55 35.26 35.82 35.26 35.82 26.2K
11:56 35.84 35.84 35.23 35.37 38.8K
11:57 35.08 35.21 34.90 35.21 11.3K
11:58 35.15 35.15 34.61 34.90 25.9K
11:59 34.80 34.87 34.70 34.75 16.0K
12:00 34.74 35.50 34.74 35.45 12.6K
12:01 35.61 36.62 35.61 36.34 90.5K
12:02 36.32 36.41 36.00 36.06 34.7K
12:03 36.01 36.59 36.01 36.45 32.3K
12:04 36.39 36.59 36.21 36.31 22.6K
12:05 36.27 36.27 35.73 36.14 27.7K
12:06 36.21 36.34 35.99 36.33 28.8K
12:07 36.40 36.70 36.02 36.62 34.0K
12:08 36.53 36.58 36.10 36.10 18.4K
12:09 36.24 36.47 36.14 36.45 8.1K
12:10 36.44 36.44 36.11 36.15 10.7K
12:11 36.41 36.41 36.14 36.15 11.7K
12:12 36.15 36.15 35.50 35.88 35.4K
12:13 35.88 35.95 35.63 35.91 12.8K
12:14 35.90 36.23 35.86 36.07 17.9K
12:15 36.23 36.26 36.04 36.22 7.3K
12:16 36.17 36.22 36.17 36.17 10.5K
12:17 36.10 36.10 35.38 35.41 39.2K
12:18 35.48 35.67 35.30 35.34 28.5K
12:19 35.38 35.38 34.68 34.83 30.6K
12:20 34.86 35.43 34.86 35.00 11.0K
12:21 35.11 35.50 35.11 35.44 9.0K
12:22 35.30 35.39 35.20 35.35 7.2K
12:23 35.48 35.49 34.86 34.86 15.3K
12:24 34.85 35.31 34.53 35.31 26.8K
12:25 34.77 35.38 34.77 35.00 3.8K
12:26 35.06 35.06 34.65 34.71 6.4K
12:27 34.70 35.01 34.69 34.95 9.3K
12:28 34.72 35.26 34.72 34.87 8.0K
12:29 34.97 35.07 34.15 34.45 28.8K
12:30 34.45 34.76 34.31 34.31 8.3K
12:31 34.47 34.73 34.42 34.71 6.5K
12:32 34.31 34.51 34.31 34.44 9.2K
12:33 34.40 34.58 34.40 34.47 3.6K
12:34 34.34 34.34 33.50 33.51 43.4K
12:35 33.55 34.11 33.55 34.11 7.7K
12:36 34.10 34.27 33.88 34.20 11.6K
12:37 34.10 34.20 34.10 34.12 2.0K
12:38 34.01 34.01 33.83 33.96 5.2K
12:39 34.00 34.14 33.98 34.14 1.7K
12:40 34.09 34.09 34.09 34.09 0.8K
12:41 34.09 34.26 34.03 34.18 8.1K
12:42 34.28 34.71 34.27 34.71 10.8K
12:43 34.55 35.15 34.55 34.94 24.2K
12:44 34.98 34.98 34.52 34.52 15.8K
12:45 34.68 34.69 34.30 34.47 16.0K
12:46 34.60 34.60 34.50 34.50 0.6K
12:47 34.58 35.04 34.51 34.81 12.9K
12:48 34.75 34.81 34.75 34.81 2.2K
12:49 34.99 34.99 34.72 34.77 7.5K
12:50 34.10 34.73 34.10 34.73 6.9K
12:52 34.60 34.69 34.34 34.54 8.0K
12:53 34.70 34.70 34.41 34.67 3.8K
12:54 34.60 34.67 34.36 34.37 2.9K
12:55 34.32 34.32 34.32 34.32 5.0K
12:56 34.13 34.30 33.90 33.95 15.7K
12:57 33.94 33.94 33.00 33.36 32.5K
12:58 31.28 31.65 30.40 30.78 120.0K
12:59 31.40 32.29 31.39 32.29 27.7K
13:00 32.13 32.13 31.45 31.78 18.6K
13:01 31.77 31.87 31.56 31.73 9.9K
13:02 31.51 31.60 31.15 31.46 27.8K
13:03 31.31 31.84 31.31 31.79 13.0K
13:04 31.65 31.80 31.65 31.80 5.1K
13:05 31.78 32.23 31.78 32.00 15.9K
13:06 32.90 32.90 31.70 31.74 31.1K
13:07 31.59 31.70 31.37 31.53 12.3K
13:08 31.40 31.81 31.40 31.60 3.5K
13:09 31.80 31.83 31.68 31.74 2.5K
13:10 31.50 31.90 31.50 31.77 7.7K
13:11 31.88 31.88 31.56 31.56 3.2K
13:12 31.56 31.89 31.55 31.72 1.5K
13:13 31.71 31.88 31.71 31.75 3.6K
13:14 31.75 31.75 31.41 31.65 6.3K
13:15 31.69 31.70 31.69 31.70 1.1K
13:16 31.58 31.70 31.58 31.68 4.1K
13:17 31.82 31.82 31.31 31.31 8.0K
13:18 31.38 31.92 31.31 31.92 5.6K
13:19 31.99 31.99 31.72 31.94 3.2K
13:20 32.30 32.59 31.61 32.59 13.3K
13:21 32.71 32.71 32.46 32.54 4.2K
13:22 32.60 32.60 32.52 32.52 3.4K
13:23 32.50 32.80 32.50 32.76 6.6K
13:24 32.80 32.99 32.80 32.93 16.7K
13:25 32.85 33.61 32.85 33.48 29.1K
13:26 33.40 34.31 33.40 33.50 29.2K
13:27 33.78 33.96 33.50 33.96 10.6K
13:28 33.94 33.94 33.50 33.70 3.9K
13:29 33.65 33.65 33.29 33.29 2.7K
13:30 33.05 33.54 33.05 33.50 8.0K
13:31 33.26 33.35 33.24 33.35 4.5K
13:32 33.34 33.34 33.05 33.13 7.0K
13:33 33.05 33.06 32.57 32.57 14.1K
13:34 32.98 32.99 32.98 32.99 1.6K
13:35 32.80 32.86 32.80 32.86 1.0K
13:36 32.76 32.76 32.76 32.76 0.7K
13:37 32.78 32.95 32.78 32.95 1.0K
13:38 33.47 33.47 33.26 33.26 2.8K
13:39 33.45 33.45 33.26 33.26 1.7K
13:40 33.00 33.01 32.71 32.71 4.7K
13:41 32.71 32.92 32.71 32.92 3.0K
13:42 32.55 32.75 32.55 32.56 5.1K
13:43 32.71 32.71 32.71 32.71 0.2K
13:44 32.67 32.67 32.67 32.67 0.9K
13:45 32.85 32.85 32.85 32.85 0.5K
13:46 32.70 32.70 32.70 32.70 0.6K
13:47 32.80 32.80 32.80 32.80 1.0K
13:48 32.50 32.86 32.50 32.60 4.2K
13:49 32.40 32.42 32.38 32.38 0.7K
13:50 32.73 32.80 32.34 32.70 7.0K
13:51 32.65 32.65 32.36 32.36 2.1K
13:52 32.79 32.79 32.79 32.79 0.3K
13:54 32.88 33.27 32.88 32.92 7.6K
13:55 33.13 33.13 32.71 32.71 3.2K
13:56 32.94 32.94 32.59 32.59 1.6K
13:57 32.66 32.94 32.26 32.39 12.2K
13:58 32.47 32.47 32.47 32.47 0.1K
13:59 32.29 32.29 32.07 32.07 10.0K
14:00 32.37 32.60 32.37 32.60 2.1K
14:01 32.40 32.59 32.22 32.32 5.5K
14:02 32.33 32.36 32.21 32.36 3.5K
14:04 32.30 32.40 32.20 32.40 0.9K
14:05 32.27 32.27 32.27 32.27 0.3K
14:06 32.41 32.41 31.76 31.88 17.9K
14:07 31.78 32.23 31.77 32.23 6.6K
14:08 32.20 32.22 31.80 31.80 1.8K
14:09 31.81 31.96 31.74 31.84 4.8K
14:10 32.03 32.03 31.52 31.52 4.7K
14:11 31.54 31.68 31.50 31.51 7.1K
14:12 31.50 31.83 31.50 31.58 7.3K
14:13 31.50 31.76 31.50 31.58 0.8K
14:14 31.75 31.75 31.75 31.75 1.1K
14:15 31.69 31.69 31.69 31.69 0.8K
14:16 31.75 31.96 31.75 31.95 2.8K
14:17 31.92 32.12 31.92 32.12 11.0K
14:18 32.10 32.39 31.85 31.85 1.9K
14:19 31.88 31.88 31.41 31.46 20.8K
14:20 31.65 31.65 31.46 31.46 1.1K
14:21 31.82 31.82 31.74 31.74 3.6K
14:22 31.84 31.84 31.84 31.84 0.4K
14:24 32.05 32.35 31.99 31.99 10.5K
14:25 32.17 32.26 31.85 32.12 21.8K
14:26 31.99 31.99 31.76 31.89 1.2K
14:27 31.89 32.24 31.89 32.24 8.5K
14:28 32.07 32.36 31.97 31.97 17.1K
14:29 31.97 32.09 31.97 32.09 0.9K
14:30 32.19 32.44 32.00 32.39 5.4K
14:31 32.31 32.39 32.20 32.39 3.4K
14:32 32.23 32.39 31.90 32.24 27.9K
14:33 32.02 32.02 31.65 31.95 11.5K
14:34 31.65 32.00 31.65 31.99 3.4K
14:35 31.70 31.80 31.70 31.80 1.4K
14:36 31.80 31.89 31.70 31.89 2.1K
14:37 31.67 31.83 31.65 31.65 4.3K
14:38 31.61 31.61 31.21 31.33 15.8K
14:39 31.25 31.51 31.25 31.25 3.1K
14:40 31.36 31.36 31.35 31.35 3.7K
14:41 31.49 31.68 31.49 31.68 2.3K
14:42 31.67 31.67 30.72 30.87 20.0K
14:43 31.32 31.32 31.05 31.17 1.2K
14:44 30.94 30.94 30.70 30.84 5.9K
14:45 30.72 30.83 30.72 30.83 7.0K
14:46 30.83 31.24 30.83 31.24 2.0K
14:47 31.06 31.08 30.95 31.08 2.1K
14:48 31.15 31.15 31.15 31.15 3.7K
14:50 31.28 31.28 31.07 31.07 1.7K
14:51 31.29 31.30 31.29 31.30 1.0K
14:52 31.42 32.22 31.42 32.11 20.8K
14:53 32.39 33.20 32.39 33.00 46.0K
14:54 32.96 32.96 32.48 32.48 4.6K
14:55 32.49 32.51 32.49 32.51 0.8K
14:56 32.81 32.81 32.24 32.24 6.2K
14:57 32.48 32.48 32.25 32.26 9.1K
14:59 32.49 32.70 32.49 32.50 2.6K
15:00 32.69 32.69 32.35 32.35 1.1K
15:01 32.37 32.57 32.37 32.37 2.8K
15:02 32.36 32.36 32.36 32.36 2.5K
15:03 32.49 32.49 32.20 32.20 3.4K
15:04 32.34 32.34 32.00 32.00 2.5K
15:05 31.90 32.40 31.90 32.40 3.6K
15:06 32.46 32.64 32.31 32.60 4.8K
15:07 32.60 32.72 32.54 32.63 5.8K
15:08 32.68 32.69 32.49 32.69 12.4K
15:09 32.67 32.67 32.57 32.58 2.9K
15:10 32.50 32.50 32.02 32.41 7.4K
15:11 32.23 32.31 32.23 32.31 0.9K
15:12 32.45 32.45 32.22 32.22 2.8K
15:13 32.20 32.73 32.20 32.73 4.3K
15:14 33.01 33.34 32.93 33.32 23.6K
15:15 33.37 33.43 33.13 33.42 5.9K
15:16 33.22 33.71 33.21 33.67 20.9K
15:17 33.30 34.69 33.30 34.48 32.6K
15:18 34.50 34.69 34.49 34.60 20.5K
15:19 34.65 35.43 34.28 35.02 37.4K
15:20 35.08 35.22 35.00 35.02 16.0K
15:21 35.00 35.00 33.94 34.02 23.3K
15:22 34.10 34.52 34.10 34.22 7.1K
15:23 34.28 34.41 34.04 34.08 8.1K
15:24 34.13 34.13 34.00 34.11 11.6K
15:25 34.09 34.09 34.09 34.09 1.4K
15:26 34.08 34.26 34.08 34.26 3.9K
15:27 34.38 34.62 34.38 34.49 10.9K
15:28 34.33 34.50 34.10 34.50 14.7K
15:29 34.67 34.67 34.20 34.39 8.0K
15:30 34.22 34.45 34.22 34.45 2.1K
15:31 34.40 34.68 34.35 34.57 9.6K
15:32 34.60 35.11 34.60 34.82 39.6K
15:33 34.83 35.32 34.83 35.24 9.5K
15:34 35.30 35.39 34.73 34.91 20.6K
15:35 34.26 34.96 34.26 34.96 8.0K
15:36 34.72 34.74 34.60 34.67 12.0K
15:37 34.53 34.65 34.53 34.65 2.1K
15:38 34.50 34.81 34.50 34.50 2.0K
15:39 34.60 34.60 34.21 34.32 15.6K
15:40 34.45 34.57 34.45 34.51 4.8K
15:41 34.64 34.64 34.64 34.64 2.7K
15:42 34.64 34.79 34.64 34.79 3.8K
15:43 34.68 35.01 34.68 34.79 7.2K
15:44 34.79 34.83 34.56 34.57 3.2K
15:45 34.52 34.84 34.52 34.84 3.5K
15:46 34.74 35.23 34.74 35.00 24.2K
15:47 35.01 35.01 34.63 34.77 5.1K
15:48 34.79 35.06 34.76 35.06 3.2K
15:49 34.93 35.00 34.72 34.85 7.1K
15:50 34.80 34.92 34.80 34.84 4.3K
15:51 34.90 34.90 34.53 34.80 7.1K
15:52 34.63 34.83 34.55 34.73 6.4K
15:53 34.62 34.64 34.56 34.56 2.4K
15:54 34.61 34.63 34.61 34.63 2.0K
15:55 34.70 34.70 34.62 34.62 1.1K
15:56 34.60 34.65 34.14 34.21 11.4K
15:57 34.56 34.56 34.26 34.34 2.3K
15:58 34.39 34.88 34.39 34.88 30.8K
15:59 35.32 36.00 35.25 35.90 183.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available