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 19.00 19.38 19.00 19.29 36.5K
09:31 19.31 19.57 19.31 19.57 0.7K
09:32 19.77 19.97 19.77 19.89 1.3K
09:33 19.90 19.90 19.77 19.83 2.6K
09:34 19.85 20.17 19.85 20.17 2.4K
09:35 20.64 21.01 20.64 21.01 2.4K
09:36 20.92 21.05 20.68 20.85 6.0K
09:37 20.82 21.13 20.82 21.13 3.3K
09:38 21.29 21.40 21.29 21.29 4.5K
09:39 21.29 21.29 20.89 21.18 32.7K
09:40 21.50 21.75 21.40 21.54 3.1K
09:41 21.50 21.71 21.50 21.71 8.9K
09:42 21.23 21.80 21.23 21.77 1.9K
09:43 21.75 21.77 21.44 21.65 3.9K
09:44 21.29 21.50 21.29 21.50 3.5K
09:45 21.48 21.48 21.31 21.31 1.6K
09:46 21.31 21.31 21.14 21.14 0.9K
09:47 21.13 21.13 20.70 20.80 3.4K
09:48 20.70 20.70 20.63 20.68 4.2K
09:49 20.68 20.84 20.68 20.82 2.1K
09:50 20.90 21.00 20.90 21.00 4.1K
09:54 21.05 21.05 21.05 21.05 0.2K
09:55 21.24 21.24 21.15 21.22 2.0K
09:56 21.12 21.12 21.12 21.12 3.8K
09:57 21.13 21.13 21.13 21.13 0.7K
09:58 21.35 21.35 21.35 21.35 13.8K
09:59 21.34 21.34 21.34 21.34 0.7K
10:00 21.35 21.35 21.34 21.34 0.7K
10:01 21.33 21.49 21.33 21.49 3.7K
10:02 21.44 22.33 21.44 22.33 12.1K
10:03 22.33 22.33 22.07 22.21 5.5K
10:04 22.06 22.16 21.91 22.16 5.0K
10:05 22.14 22.25 21.99 22.16 6.9K
10:06 22.12 22.27 22.12 22.16 3.2K
10:07 22.12 22.12 21.84 21.85 0.5K
10:08 22.01 22.01 22.01 22.01 0.3K
10:09 22.18 22.59 22.18 22.59 6.0K
10:10 22.73 22.73 22.31 22.31 1.1K
10:11 22.31 22.40 22.31 22.33 0.6K
10:12 22.47 22.74 22.47 22.70 3.8K
10:13 22.46 22.50 22.45 22.45 5.4K
10:14 22.48 22.58 22.46 22.46 1.6K
10:15 21.76 21.76 21.76 21.76 0.6K
10:16 22.06 22.30 21.63 22.30 0.8K
10:17 22.30 22.30 22.30 22.30 0.2K
10:18 22.30 22.39 22.30 22.30 1.9K
10:20 22.30 22.30 22.30 22.30 0.9K
10:21 21.91 22.01 21.91 22.01 2.7K
10:22 22.00 22.00 22.00 22.00 0.6K
10:24 22.07 22.07 22.07 22.07 0.7K
10:25 22.15 22.15 22.12 22.12 5.8K
10:26 22.26 22.40 22.17 22.40 5.8K
10:27 22.36 22.36 22.36 22.36 0.9K
10:29 22.46 22.60 22.45 22.45 4.0K
10:30 22.46 22.80 22.46 22.66 5.7K
10:31 22.73 22.80 22.72 22.72 2.9K
10:32 22.48 22.48 22.48 22.48 0.4K
10:33 22.60 22.60 22.33 22.50 3.6K
10:34 22.51 22.70 22.51 22.70 0.5K
10:35 22.60 22.60 22.60 22.60 0.3K
10:36 22.68 22.79 22.68 22.79 0.9K
10:37 22.66 22.66 22.66 22.66 0.6K
10:38 22.64 22.64 22.64 22.64 0.5K
10:39 22.62 22.62 22.62 22.62 1.3K
10:40 22.72 22.80 22.71 22.75 1.3K
10:41 22.64 22.75 22.64 22.75 0.9K
10:43 22.75 22.75 22.74 22.74 3.6K
10:46 22.32 22.49 22.32 22.49 1.6K
10:47 22.18 22.18 22.18 22.18 0.6K
10:48 22.16 22.16 22.16 22.16 1.0K
10:49 22.16 22.25 22.09 22.09 0.8K
10:51 22.02 22.21 22.00 22.00 1.8K
10:52 21.99 21.99 21.83 21.83 0.4K
10:53 21.83 21.83 21.13 21.22 10.7K
10:54 21.31 21.32 21.22 21.26 1.3K
10:55 21.24 21.25 21.24 21.25 1.0K
10:56 21.31 21.35 21.31 21.35 2.0K
10:57 21.36 21.36 21.36 21.36 1.9K
10:58 21.24 21.24 21.24 21.24 4.0K
10:59 21.20 21.20 21.20 21.20 0.9K
11:00 21.35 21.53 21.35 21.53 1.4K
11:01 21.50 21.63 21.49 21.63 5.9K
11:02 21.70 21.70 21.70 21.70 0.7K
11:03 21.88 21.88 21.88 21.88 0.5K
11:04 21.86 21.86 21.86 21.86 0.9K
11:05 21.80 21.80 21.80 21.80 0.3K
11:06 21.79 21.79 21.70 21.70 1.4K
11:08 21.58 21.58 21.58 21.58 1.1K
11:12 21.51 21.52 21.51 21.52 0.5K
11:13 21.50 21.50 21.50 21.50 1.1K
11:14 21.33 21.33 21.33 21.33 0.2K
11:15 21.32 21.32 21.30 21.30 0.9K
11:17 21.30 21.30 21.30 21.30 0.2K
11:18 21.32 21.32 21.31 21.31 0.4K
11:19 21.46 21.56 21.46 21.56 6.3K
11:20 21.60 21.60 21.60 21.60 2.3K
11:23 21.50 21.50 21.30 21.30 1.1K
11:24 21.36 21.36 21.36 21.36 0.5K
11:25 21.36 21.36 21.36 21.36 0.2K
11:26 21.36 21.36 21.36 21.36 0.8K
11:31 21.37 21.37 21.37 21.37 1.2K
11:35 21.55 21.55 21.55 21.55 2.2K
11:36 21.51 21.68 21.51 21.60 1.1K
11:41 21.60 21.60 21.60 21.60 1.5K
11:43 21.68 21.68 21.68 21.68 0.1K
11:44 21.82 21.82 21.73 21.73 0.4K
11:45 21.64 21.64 21.64 21.64 0.8K
11:46 21.54 21.57 21.54 21.57 0.7K
11:47 21.57 21.60 21.57 21.60 0.4K
11:48 21.59 21.59 21.59 21.59 0.1K
11:49 21.60 21.60 21.60 21.60 0.1K
11:50 21.51 21.51 21.51 21.51 3.0K
11:51 21.54 21.54 21.54 21.54 0.3K
11:55 21.57 21.57 21.57 21.57 0.7K
11:56 21.59 21.59 21.59 21.59 2.7K
11:57 22.20 22.22 22.00 22.00 15.7K
12:00 22.04 22.04 22.04 22.04 0.1K
12:02 22.05 22.09 21.99 21.99 1.4K
12:04 22.06 22.36 22.06 22.36 4.1K
12:05 22.23 22.73 22.22 22.73 8.7K
12:06 22.64 22.71 22.64 22.66 2.3K
12:07 22.63 22.63 22.63 22.63 0.6K
12:09 22.47 22.47 22.01 22.01 5.2K
12:10 22.19 22.19 22.19 22.19 0.5K
12:11 21.85 21.98 21.85 21.98 0.7K
12:14 22.20 22.20 21.57 21.57 2.6K
12:16 21.99 22.01 21.99 22.01 0.8K
12:18 22.03 22.13 22.03 22.13 1.4K
12:19 22.13 22.13 22.13 22.13 0.4K
12:21 22.19 22.26 22.19 22.21 1.1K
12:23 22.15 22.15 22.15 22.15 3.2K
12:26 21.97 21.97 21.97 21.97 0.3K
12:27 21.94 21.97 21.94 21.97 1.0K
12:29 21.73 21.73 21.73 21.73 0.1K
12:30 21.93 21.93 21.93 21.93 0.6K
12:36 21.93 21.93 21.93 21.93 0.8K
12:46 21.91 21.91 21.91 21.91 0.2K
12:52 21.94 21.94 21.94 21.94 0.3K
12:53 22.04 22.13 22.04 22.13 0.2K
12:54 22.12 22.12 22.12 22.12 0.4K
12:55 22.13 22.39 22.13 22.39 2.8K
12:56 22.37 22.56 22.37 22.56 4.0K
12:57 22.59 22.70 22.59 22.69 3.7K
12:58 22.67 22.67 22.67 22.67 0.3K
13:00 22.69 22.70 22.69 22.70 0.4K
13:01 22.67 22.67 22.67 22.67 0.4K
13:02 22.59 22.59 22.59 22.59 2.0K
13:07 22.52 22.52 22.52 22.52 1.0K
13:08 22.53 22.53 22.53 22.53 0.6K
13:10 22.54 22.54 22.54 22.54 0.3K
13:11 22.53 22.53 22.53 22.53 0.8K
13:12 22.52 22.52 22.52 22.52 0.5K
13:16 22.50 22.50 22.50 22.50 1.7K
13:17 22.50 22.50 22.50 22.50 0.6K
13:19 22.56 22.65 22.29 22.29 0.6K
13:22 22.25 22.27 22.25 22.27 0.4K
13:23 22.28 22.29 22.28 22.29 0.5K
13:24 22.26 22.43 22.26 22.43 0.5K
13:26 22.42 22.42 22.25 22.25 2.1K
13:32 22.25 22.25 22.25 22.25 0.7K
13:34 22.00 22.00 22.00 22.00 1.6K
13:35 21.96 21.96 21.96 21.96 1.0K
13:36 21.91 21.91 21.90 21.90 1.2K
13:54 22.00 22.00 22.00 22.00 0.5K
13:56 22.18 22.18 22.18 22.18 0.3K
13:58 22.20 22.20 22.20 22.20 0.4K
14:03 22.21 22.21 22.21 22.21 0.4K
14:05 21.99 21.99 21.99 21.99 0.8K
14:10 22.10 22.10 22.10 22.10 0.3K
14:20 22.16 22.16 21.88 21.95 2.6K
14:22 22.05 22.05 21.97 21.97 0.3K
14:23 22.05 22.05 22.05 22.05 0.5K
14:39 21.96 21.96 21.96 21.96 1.4K
14:46 22.05 22.05 22.05 22.05 0.6K
14:49 22.14 22.14 22.14 22.14 0.1K
14:51 22.07 22.07 22.07 22.07 0.5K
14:56 22.18 22.19 22.02 22.11 1.5K
14:59 22.11 22.16 22.11 22.16 0.4K
15:02 22.11 22.11 22.11 22.11 0.3K
15:03 22.10 22.10 22.10 22.10 0.3K
15:05 22.21 22.23 22.10 22.10 3.1K
15:06 22.09 22.09 22.09 22.09 0.6K
15:07 22.15 22.15 22.15 22.15 0.8K
15:13 22.11 22.11 22.11 22.11 1.5K
15:15 21.96 21.96 21.96 21.96 0.2K
15:16 22.22 22.22 22.22 22.22 0.7K
15:22 22.25 22.25 22.25 22.25 5.9K
15:23 22.41 22.41 22.37 22.37 6.2K
15:24 22.25 22.25 22.25 22.25 1.5K
15:29 22.21 22.40 22.21 22.21 1.4K
15:30 22.20 22.20 22.20 22.20 0.2K
15:32 22.34 22.34 22.34 22.34 1.2K
15:33 22.15 22.15 22.15 22.15 3.2K
15:37 22.06 22.06 22.06 22.06 0.2K
15:38 22.06 22.06 22.06 22.06 0.1K
15:40 22.06 22.06 22.06 22.06 0.3K
15:43 22.25 22.25 22.25 22.25 0.3K
15:45 22.01 22.17 22.01 22.17 0.9K
15:46 22.17 22.17 22.17 22.17 1.3K
15:48 22.29 22.29 22.29 22.29 0.3K
15:49 22.25 22.25 22.25 22.25 0.6K
15:50 22.23 22.23 22.23 22.23 0.5K
15:51 22.30 22.30 22.30 22.30 0.1K
15:52 22.17 22.29 22.17 22.26 1.3K
15:55 22.20 22.20 22.20 22.20 0.2K
15:56 22.19 22.19 22.19 22.19 1.7K
15:57 22.24 22.24 22.24 22.24 0.7K
15:58 22.23 22.30 22.23 22.30 0.5K
15:59 22.14 22.23 22.14 22.19 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available