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 36.00 36.00 34.71 35.26 148.0K
09:31 35.33 35.57 35.26 35.26 6.0K
09:32 34.77 34.96 34.50 34.85 10.0K
09:33 35.00 35.00 34.20 34.20 6.2K
09:34 33.93 34.64 33.93 34.55 10.9K
09:35 34.99 34.99 34.50 34.50 2.1K
09:36 34.40 34.50 33.98 34.14 24.8K
09:37 34.46 34.62 34.16 34.62 3.7K
09:38 34.89 35.59 34.89 35.56 15.5K
09:39 35.41 36.73 34.80 35.67 40.1K
09:40 36.13 36.60 36.13 36.34 16.2K
09:41 36.48 36.60 35.86 35.86 10.9K
09:42 35.86 36.35 35.86 36.24 10.1K
09:43 36.56 36.58 36.01 36.50 13.3K
09:44 36.23 36.78 36.23 36.50 28.3K
09:45 36.66 36.66 36.03 36.43 14.1K
09:46 36.56 36.69 36.22 36.45 19.6K
09:47 36.67 36.67 36.40 36.46 10.0K
09:48 36.41 36.57 35.51 35.51 15.1K
09:49 35.62 36.13 35.29 36.12 5.1K
09:50 35.43 35.43 35.26 35.26 2.1K
09:51 35.41 35.42 35.41 35.42 4.6K
09:52 35.28 35.89 35.28 35.89 7.7K
09:53 35.89 36.06 35.78 35.89 5.2K
09:54 35.85 36.02 35.41 35.51 6.7K
09:55 35.66 35.66 35.50 35.50 3.8K
09:56 35.26 35.26 34.63 34.74 39.6K
09:57 35.00 35.23 35.00 35.21 2.9K
09:58 35.25 35.25 34.99 34.99 1.2K
09:59 34.99 34.99 33.60 33.60 30.8K
10:00 33.59 33.91 32.81 33.11 46.3K
10:01 33.01 34.05 33.01 33.53 20.8K
10:02 34.00 34.56 33.53 34.33 12.3K
10:03 34.21 34.21 33.99 33.99 1.4K
10:04 33.95 33.95 33.55 33.60 4.5K
10:05 33.85 33.89 33.55 33.63 7.1K
10:06 33.89 33.89 33.63 33.70 7.0K
10:07 33.80 33.85 33.77 33.85 4.1K
10:08 33.85 33.85 33.70 33.70 4.8K
10:09 33.85 33.85 33.65 33.73 10.0K
10:10 34.29 34.39 34.29 34.32 6.0K
10:11 34.32 34.32 34.16 34.16 1.9K
10:12 34.01 34.01 34.01 34.01 0.2K
10:13 34.18 34.18 34.18 34.18 4.5K
10:14 34.15 34.15 34.15 34.15 0.8K
10:15 34.00 34.35 34.00 34.21 3.7K
10:16 34.51 34.66 34.47 34.66 10.1K
10:17 34.66 34.66 34.18 34.35 9.1K
10:18 34.46 34.46 34.24 34.40 6.3K
10:19 34.01 34.36 34.01 34.36 5.4K
10:20 34.19 34.19 33.80 34.14 4.7K
10:21 33.80 33.86 33.60 33.60 6.5K
10:22 33.41 33.50 33.32 33.50 13.8K
10:23 33.68 33.82 33.65 33.82 5.6K
10:24 33.82 33.82 33.66 33.75 3.0K
10:25 33.69 33.69 33.50 33.51 4.8K
10:26 33.50 33.50 32.13 32.32 25.6K
10:27 32.30 32.48 31.69 32.03 33.3K
10:28 32.25 32.49 32.00 32.38 7.9K
10:29 32.33 32.50 32.21 32.30 14.4K
10:30 32.05 32.29 31.82 32.00 14.6K
10:31 31.81 32.12 31.81 32.12 5.0K
10:32 32.31 32.31 32.10 32.10 2.4K
10:33 32.37 32.38 32.17 32.38 4.0K
10:34 32.28 32.38 32.10 32.15 2.8K
10:35 32.15 32.40 32.15 32.40 7.6K
10:36 32.20 32.41 32.20 32.30 3.6K
10:37 32.31 32.37 32.30 32.30 1.8K
10:38 32.22 32.42 32.22 32.42 1.1K
10:39 32.44 32.44 32.05 32.05 3.5K
10:40 32.20 32.20 32.06 32.17 2.0K
10:41 32.17 32.39 32.17 32.30 2.5K
10:42 32.00 32.20 32.00 32.20 2.5K
10:43 32.17 32.20 32.17 32.20 1.7K
10:45 32.36 32.36 32.19 32.19 2.5K
10:46 32.04 32.16 32.01 32.03 2.1K
10:47 32.23 32.90 32.23 32.87 21.7K
10:48 32.74 32.90 32.67 32.90 2.4K
10:49 32.82 33.27 32.80 33.27 4.9K
10:50 33.50 33.70 33.43 33.70 10.7K
10:51 33.69 33.81 33.44 33.72 11.4K
10:52 34.00 34.46 33.77 33.95 21.6K
10:53 33.85 33.89 33.74 33.76 5.5K
10:54 33.70 33.76 33.37 33.37 4.0K
10:55 33.59 33.59 33.51 33.51 1.1K
10:56 33.51 33.55 33.51 33.55 5.8K
10:57 33.50 33.72 33.50 33.72 9.7K
10:58 33.94 33.94 33.72 33.72 6.0K
10:59 33.53 33.90 33.53 33.90 0.7K
11:00 33.16 33.22 33.01 33.22 5.9K
11:01 33.33 33.33 33.33 33.33 0.3K
11:02 33.44 33.56 33.23 33.23 3.8K
11:03 33.25 33.43 33.21 33.21 5.7K
11:04 33.10 33.40 33.06 33.40 1.1K
11:05 33.40 33.46 33.31 33.31 1.6K
11:06 33.40 33.40 33.29 33.40 2.8K
11:07 33.29 33.29 33.29 33.29 0.3K
11:09 33.25 33.25 33.25 33.25 0.3K
11:10 33.36 33.36 33.36 33.36 0.1K
11:11 33.34 33.34 33.08 33.08 1.9K
11:12 33.23 33.23 33.19 33.20 4.3K
11:13 33.30 33.30 33.30 33.30 3.1K
11:14 33.30 33.41 33.27 33.41 3.1K
11:15 33.24 33.74 33.24 33.74 2.3K
11:16 33.60 33.60 33.60 33.60 3.5K
11:17 33.47 33.47 33.09 33.14 4.0K
11:18 33.11 33.13 33.02 33.02 1.1K
11:19 33.14 33.18 33.14 33.18 1.8K
11:20 33.25 33.38 33.21 33.21 1.5K
11:21 33.08 33.08 33.02 33.02 0.6K
11:22 33.26 33.26 33.26 33.26 0.6K
11:23 33.26 33.26 32.81 32.81 6.6K
11:24 32.85 33.00 32.85 33.00 0.8K
11:25 33.00 33.01 33.00 33.01 1.2K
11:27 33.25 33.25 33.06 33.06 1.2K
11:28 33.38 33.38 33.38 33.38 0.5K
11:29 33.26 33.26 33.08 33.08 4.4K
11:30 32.84 33.12 32.84 33.12 1.1K
11:31 33.04 33.04 33.04 33.04 1.1K
11:32 32.86 32.90 32.85 32.90 1.1K
11:33 32.82 32.82 32.55 32.55 3.7K
11:34 32.54 32.90 32.54 32.81 2.6K
11:35 32.81 32.81 32.53 32.53 1.6K
11:36 32.55 32.55 32.55 32.55 0.1K
11:37 32.50 32.50 32.50 32.50 0.4K
11:39 32.54 32.54 32.54 32.54 6.0K
11:41 32.66 32.80 32.53 32.53 1.7K
11:42 32.55 32.55 32.54 32.54 1.2K
11:43 32.53 32.53 32.53 32.53 0.7K
11:45 32.48 32.48 32.48 32.48 0.6K
11:46 32.39 32.40 32.25 32.25 2.3K
11:47 32.23 32.34 32.15 32.21 2.7K
11:48 32.13 32.13 32.01 32.01 3.2K
11:49 32.11 32.19 32.11 32.19 2.5K
11:50 32.11 32.14 32.11 32.14 2.6K
11:51 32.01 32.01 32.00 32.01 1.3K
11:52 32.01 32.27 32.01 32.27 10.4K
11:53 32.26 32.27 32.01 32.18 1.9K
11:54 32.06 32.20 32.01 32.01 3.1K
11:55 32.16 32.27 32.16 32.27 0.9K
11:56 32.10 32.14 32.08 32.08 4.4K
11:57 32.02 32.02 31.92 31.92 8.2K
11:58 31.51 31.55 31.51 31.55 2.4K
11:59 31.53 31.83 31.51 31.51 5.4K
12:00 31.28 31.60 31.28 31.60 10.0K
12:01 31.75 31.97 31.75 31.82 4.6K
12:02 31.62 31.79 31.62 31.62 5.0K
12:03 31.61 31.63 31.50 31.61 3.9K
12:04 31.59 31.60 31.59 31.60 0.5K
12:05 31.35 31.35 31.31 31.32 0.9K
12:06 31.31 31.45 31.31 31.40 2.2K
12:07 31.55 31.55 31.28 31.28 4.5K
12:08 31.13 31.18 31.05 31.05 8.3K
12:09 31.01 31.02 30.56 30.77 26.8K
12:10 30.69 30.77 30.65 30.71 5.7K
12:11 30.65 30.65 30.20 30.50 16.3K
12:12 30.31 30.49 30.26 30.47 5.9K
12:13 30.32 30.46 30.32 30.32 5.0K
12:14 30.38 30.40 30.33 30.40 3.9K
12:15 30.34 30.77 30.23 30.76 7.4K
12:16 30.77 30.77 30.46 30.71 2.3K
12:17 30.64 30.64 30.10 30.23 5.0K
12:18 30.25 30.54 30.06 30.54 8.0K
12:19 30.54 30.77 30.54 30.63 4.5K
12:20 30.63 30.63 30.62 30.62 1.0K
12:21 30.63 30.63 30.32 30.32 3.3K
12:22 30.32 30.32 30.20 30.20 1.8K
12:23 30.39 30.39 30.34 30.34 0.6K
12:24 30.20 30.28 30.10 30.28 2.9K
12:25 30.27 30.50 30.27 30.50 6.8K
12:26 30.62 30.75 30.62 30.75 2.2K
12:27 30.51 30.51 30.51 30.51 0.8K
12:28 30.57 30.57 30.40 30.50 3.1K
12:29 30.50 30.50 30.46 30.46 1.0K
12:30 29.52 29.52 29.50 29.50 17.7K
12:31 29.65 29.76 29.46 29.76 2.6K
12:32 29.63 29.75 29.54 29.58 3.2K
12:33 29.58 29.80 29.58 29.71 1.6K
12:34 29.80 29.80 29.51 29.65 10.7K
12:35 29.96 29.96 29.78 29.78 1.6K
12:36 29.77 29.77 29.50 29.50 2.7K
12:37 29.57 29.57 29.05 29.07 11.1K
12:38 29.29 29.43 29.23 29.23 1.0K
12:39 29.06 29.18 29.04 29.18 16.0K
12:40 29.40 29.68 29.40 29.44 8.8K
12:41 30.00 30.74 30.00 30.04 8.2K
12:42 30.10 30.73 30.10 30.16 3.2K
12:43 30.72 30.72 30.40 30.40 8.6K
12:44 30.32 30.49 30.30 30.37 5.6K
12:45 30.48 30.48 30.48 30.48 0.1K
12:46 30.47 30.47 30.47 30.47 0.4K
12:47 30.66 30.66 30.23 30.23 6.0K
12:48 30.33 30.33 30.33 30.33 0.4K
12:49 30.26 30.33 30.26 30.33 0.9K
12:51 30.50 30.50 30.27 30.27 3.7K
12:52 30.47 30.47 30.26 30.26 0.5K
12:53 30.35 30.35 30.26 30.26 2.3K
12:54 30.32 30.32 30.32 30.32 0.8K
12:55 30.40 30.40 30.40 30.40 0.2K
12:56 30.32 30.40 30.32 30.40 0.8K
12:58 30.38 30.38 30.29 30.29 0.9K
13:00 30.26 30.26 30.26 30.26 0.1K
13:01 30.26 30.48 29.52 29.53 10.7K
13:02 29.75 30.24 29.68 30.24 2.0K
13:03 30.15 30.20 29.61 30.20 5.1K
13:05 29.75 30.00 29.75 30.00 1.6K
13:06 30.02 30.30 30.02 30.02 6.2K
13:07 30.25 30.25 30.25 30.25 0.7K
13:09 30.31 30.31 29.94 29.94 4.8K
13:10 30.58 30.58 29.95 30.55 7.4K
13:11 30.37 30.70 30.37 30.69 11.6K
13:12 30.41 30.41 30.40 30.40 1.4K
13:13 30.50 30.50 30.32 30.32 0.4K
13:14 30.50 30.50 30.31 30.50 1.7K
13:15 30.54 30.80 30.54 30.68 22.7K
13:16 30.21 30.21 30.21 30.21 0.5K
13:18 30.04 30.04 30.04 30.04 0.9K
13:19 30.04 30.26 29.79 30.04 7.4K
13:21 29.93 30.25 29.84 29.84 2.8K
13:22 29.68 29.68 29.68 29.68 1.3K
13:23 29.68 29.68 29.16 29.16 18.3K
13:24 29.40 29.40 29.01 29.02 9.9K
13:25 29.01 29.01 28.54 28.54 9.4K
13:26 28.37 28.50 28.30 28.50 7.8K
13:27 28.43 28.52 28.24 28.44 3.5K
13:28 28.34 28.35 28.01 28.13 11.4K
13:29 28.07 28.07 27.50 27.69 22.1K
13:30 27.46 27.52 27.02 27.02 40.5K
13:31 27.49 27.95 27.26 27.42 7.7K
13:32 27.06 27.46 27.03 27.32 12.0K
13:33 27.50 27.50 27.50 27.50 0.7K
13:34 27.92 27.95 27.48 27.95 14.5K
13:35 27.88 28.00 27.85 27.99 13.9K
13:36 27.99 27.99 27.72 27.80 6.5K
13:37 27.63 27.63 27.29 27.33 7.0K
13:38 27.55 27.72 27.55 27.72 1.8K
13:39 27.89 27.89 27.89 27.89 6.1K
13:40 27.89 28.90 27.89 28.90 8.8K
13:41 28.32 28.32 28.19 28.20 2.8K
13:42 28.19 28.19 28.00 28.00 1.3K
13:43 28.00 28.00 28.00 28.00 0.1K
13:44 28.08 28.50 27.86 27.90 9.0K
13:45 27.97 28.60 27.97 28.60 6.6K
13:46 28.60 28.60 28.16 28.16 2.8K
13:47 28.35 28.80 28.35 28.50 12.0K
13:48 28.51 28.65 28.50 28.50 3.0K
13:49 28.76 28.90 28.70 28.70 16.6K
13:50 28.80 28.90 28.80 28.90 1.9K
13:51 28.89 29.20 28.85 28.95 2.9K
13:52 29.23 29.23 29.09 29.22 6.0K
13:53 29.08 29.08 29.00 29.00 1.9K
13:54 29.09 29.16 29.05 29.16 1.4K
13:55 29.00 29.50 28.87 29.50 4.6K
13:56 29.50 29.50 28.87 28.87 10.3K
13:57 28.88 29.10 28.85 28.85 3.3K
13:58 28.71 28.85 28.71 28.85 1.2K
13:59 28.78 28.78 28.70 28.70 3.8K
14:00 28.61 28.82 28.50 28.82 3.0K
14:01 28.53 28.53 28.53 28.53 0.2K
14:02 28.82 28.82 28.70 28.70 4.4K
14:03 28.83 28.83 28.83 28.83 0.2K
14:04 28.88 28.88 28.80 28.80 1.0K
14:05 28.90 28.90 28.79 28.79 1.8K
14:06 29.15 29.15 29.03 29.03 1.9K
14:08 29.15 29.15 28.95 28.95 1.2K
14:09 28.95 28.95 28.95 28.95 0.4K
14:10 29.04 29.30 29.04 29.10 5.3K
14:11 29.28 29.28 29.28 29.28 3.7K
14:12 28.92 29.28 28.92 29.28 0.2K
14:13 29.01 29.20 29.01 29.20 1.5K
14:14 29.19 29.19 29.19 29.19 0.8K
14:16 28.57 28.57 28.57 28.57 0.6K
14:17 28.57 28.57 28.57 28.57 0.7K
14:18 28.29 28.29 28.29 28.29 1.2K
14:19 28.17 28.17 28.17 28.17 0.7K
14:20 28.30 28.71 28.30 28.71 3.6K
14:21 28.71 28.71 28.71 28.71 0.2K
14:22 28.65 28.65 28.40 28.40 0.3K
14:23 28.52 28.57 28.52 28.57 0.9K
14:25 28.71 28.71 28.45 28.45 0.8K
14:26 28.95 28.95 28.95 28.95 0.1K
14:28 28.95 28.95 28.95 28.95 1.1K
14:29 28.80 28.80 28.80 28.80 0.1K
14:30 28.70 28.71 28.70 28.71 0.8K
14:32 28.69 28.69 28.69 28.69 0.3K
14:34 28.45 28.45 28.45 28.45 0.1K
14:35 28.37 28.68 28.37 28.68 5.8K
14:36 28.66 28.66 28.66 28.66 0.9K
14:38 28.56 28.56 28.56 28.56 0.7K
14:40 28.35 28.52 28.35 28.52 0.5K
14:41 28.69 28.69 28.69 28.69 0.2K
14:44 28.58 28.85 28.58 28.86 0.5K
14:45 28.64 28.65 28.55 28.65 1.1K
14:46 28.74 28.74 28.74 28.74 1.3K
14:48 28.55 28.62 28.55 28.62 1.4K
14:51 28.57 28.57 28.57 28.57 0.1K
14:52 28.26 28.56 28.26 28.56 1.6K
14:53 28.58 28.58 28.46 28.46 0.5K
14:54 28.58 28.58 28.58 28.58 0.4K
14:55 28.67 28.67 28.41 28.41 0.8K
14:57 28.64 28.75 28.64 28.75 2.0K
14:59 28.80 28.80 28.80 28.80 0.3K
15:00 29.05 29.20 29.05 29.20 2.2K
15:01 29.20 29.41 29.02 29.20 5.4K
15:02 29.20 29.20 29.20 29.20 0.6K
15:04 29.35 29.40 29.35 29.36 4.2K
15:05 29.04 29.16 29.04 29.16 2.4K
15:06 29.30 29.37 29.19 29.37 7.9K
15:07 29.41 29.41 29.31 29.31 9.9K
15:08 29.50 29.50 29.41 29.49 0.9K
15:09 29.49 29.49 29.49 29.49 0.2K
15:10 29.50 29.50 29.49 29.49 1.0K
15:13 29.45 29.49 29.31 29.31 2.4K
15:14 29.40 29.40 29.40 29.40 0.4K
15:15 29.40 29.73 29.40 29.73 5.9K
15:16 29.73 29.73 29.73 29.73 6.0K
15:17 29.57 29.57 29.57 29.57 1.8K
15:18 29.57 29.57 29.42 29.42 2.9K
15:21 29.00 29.06 29.00 29.05 0.5K
15:22 29.30 29.35 29.30 29.35 6.4K
15:23 29.65 29.73 29.62 29.62 1.8K
15:24 29.51 29.51 29.51 29.51 0.3K
15:25 29.62 29.62 29.62 29.62 0.7K
15:26 29.62 29.62 29.62 29.62 3.4K
15:27 29.52 29.52 29.52 29.52 1.0K
15:28 29.71 29.71 29.62 29.62 0.4K
15:30 29.60 29.70 29.60 29.69 1.8K
15:31 29.61 29.61 29.60 29.60 0.6K
15:32 29.95 29.95 29.78 29.78 15.0K
15:33 29.95 30.05 29.94 30.05 3.5K
15:34 30.03 30.03 30.03 30.03 1.3K
15:35 29.83 29.98 29.83 29.98 1.3K
15:36 29.91 29.91 29.78 29.88 1.6K
15:37 29.77 29.77 29.77 29.77 1.9K
15:38 30.04 30.04 29.77 29.77 0.9K
15:40 29.77 29.77 29.77 29.77 1.2K
15:41 29.88 29.94 29.88 29.94 1.7K
15:42 29.88 29.91 29.77 29.77 5.7K
15:43 29.61 29.61 29.46 29.46 1.7K
15:44 29.31 29.40 29.31 29.40 1.7K
15:45 29.41 29.70 29.41 29.54 1.7K
15:47 29.30 29.30 29.30 29.30 1.5K
15:51 29.15 29.50 29.15 29.50 3.0K
15:52 29.42 29.51 29.42 29.51 2.8K
15:53 29.60 29.60 29.60 29.60 1.9K
15:54 29.60 29.69 29.52 29.52 8.8K
15:55 29.64 30.00 29.64 29.96 7.6K
15:56 30.05 30.20 30.03 30.20 8.7K
15:57 30.29 30.29 30.10 30.29 2.8K
15:58 30.26 30.50 30.11 30.24 16.2K
15:59 30.25 30.44 29.77 30.44 14.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available