Sound Group

SOGP
🏛️ usa →
20.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.20 22.20 22.01 22.02 16.9K
09:31 22.02 22.21 22.02 22.21 0.3K
09:32 22.02 22.05 22.01 22.01 1.1K
09:33 22.03 22.23 22.03 22.06 0.7K
09:34 22.05 22.21 22.05 22.09 0.7K
09:35 22.07 22.09 22.05 22.05 0.9K
09:36 22.06 22.21 22.00 22.00 4.1K
09:37 22.04 22.04 22.00 22.00 0.4K
09:39 22.18 22.18 21.70 21.70 2.4K
09:40 21.66 21.66 21.66 21.66 0.1K
09:42 21.69 21.69 21.66 21.66 0.2K
09:43 21.68 21.84 21.67 21.70 0.8K
09:44 21.67 21.70 21.66 21.66 1.8K
09:45 21.67 21.83 21.66 21.81 2.7K
09:46 21.80 21.80 21.80 21.80 0.2K
09:48 21.70 21.70 21.70 21.70 1.5K
09:52 22.00 22.00 22.00 22.00 3.6K
09:54 21.83 21.83 21.83 21.83 0.8K
09:57 21.71 21.98 21.71 21.98 5.9K
09:58 21.71 21.71 21.71 21.71 0.2K
10:02 21.71 21.71 21.71 21.71 0.5K
10:03 21.77 21.77 21.77 21.77 0.6K
10:06 21.77 21.77 21.77 21.77 0.3K
10:10 21.83 21.83 21.83 21.83 0.1K
10:11 21.85 21.85 21.85 21.85 0.6K
10:13 21.71 21.71 21.71 21.71 0.1K
10:14 21.71 21.71 21.71 21.71 3.0K
10:16 21.61 21.61 21.61 21.61 0.2K
10:17 21.56 21.56 21.56 21.56 0.8K
10:18 21.40 21.40 21.40 21.40 0.3K
10:19 21.28 21.28 21.28 21.28 0.2K
10:20 21.29 21.29 21.00 21.29 3.3K
10:22 21.29 21.29 21.00 21.12 0.7K
10:23 21.12 21.12 21.12 21.12 0.8K
10:24 21.15 21.15 21.15 21.15 0.4K
10:27 21.15 21.15 21.15 21.15 0.3K
10:29 21.13 21.13 21.13 21.13 0.3K
10:30 21.15 21.25 21.04 21.04 2.4K
10:31 21.02 21.02 21.02 21.02 0.2K
10:33 21.02 21.30 21.02 21.30 0.3K
10:36 21.15 21.15 21.15 21.15 0.4K
10:37 21.15 21.15 21.15 21.15 0.1K
10:38 21.15 21.15 21.15 21.15 0.4K
10:40 21.24 21.24 21.24 21.24 0.2K
10:41 21.25 21.25 21.25 21.25 0.3K
10:42 21.00 21.00 21.00 21.00 2.4K
10:43 21.10 21.10 21.10 21.10 0.2K
10:44 21.18 21.18 21.18 21.18 0.5K
10:45 21.25 21.39 21.25 21.39 0.6K
10:47 21.30 21.30 21.30 21.30 0.7K
10:51 21.11 21.11 21.11 21.11 0.4K
10:52 21.10 21.10 21.10 21.10 2.6K
10:55 21.01 21.01 21.01 21.01 1.1K
10:59 20.59 20.59 20.56 20.56 1.5K
11:00 20.65 20.65 20.65 20.65 0.4K
11:01 20.68 20.68 20.68 20.68 1.6K
11:02 20.55 20.55 20.55 20.55 1.4K
11:03 20.32 20.32 20.26 20.26 0.7K
11:04 20.42 20.42 20.42 20.42 0.2K
11:07 20.55 20.55 20.55 20.55 0.5K
11:11 20.67 20.67 20.67 20.67 0.3K
11:12 20.63 20.63 20.63 20.63 0.2K
11:13 20.45 20.58 20.45 20.56 2.1K
11:15 20.36 20.36 20.36 20.36 1.5K
11:17 20.36 20.37 20.36 20.37 2.0K
11:18 20.39 20.39 20.39 20.39 0.1K
11:21 20.39 20.39 20.22 20.22 2.8K
11:22 20.09 20.10 20.09 20.10 4.3K
11:23 20.16 20.16 20.16 20.16 0.2K
11:25 20.23 20.28 20.20 20.20 1.0K
11:26 20.04 20.17 20.04 20.17 0.3K
11:27 20.16 20.16 20.16 20.16 0.5K
11:28 20.16 20.16 20.15 20.15 0.7K
11:29 20.16 20.16 20.16 20.16 2.1K
11:30 20.19 20.19 20.19 20.19 0.2K
11:31 20.18 20.18 20.18 20.18 3.1K
11:32 20.30 20.30 20.30 20.30 4.1K
11:33 20.58 20.58 20.58 20.58 2.7K
11:34 20.71 20.71 20.71 20.71 1.0K
11:35 20.70 20.70 20.70 20.70 0.3K
11:36 20.76 20.76 20.76 20.76 0.1K
11:37 20.67 20.67 20.67 20.67 0.4K
11:42 20.84 20.84 20.84 20.84 0.5K
11:43 21.00 21.00 21.00 21.00 1.7K
11:48 20.76 20.76 20.76 20.76 0.1K
11:50 20.73 20.73 20.63 20.63 0.4K
11:52 20.74 20.74 20.74 20.74 0.1K
11:53 20.52 20.52 20.52 20.52 0.8K
11:56 20.51 20.51 20.51 20.51 1.4K
12:04 20.63 20.63 20.63 20.63 0.8K
12:06 20.65 20.65 20.65 20.65 0.1K
12:08 20.49 20.49 20.28 20.43 3.7K
12:10 20.30 20.30 20.30 20.30 1.3K
12:19 20.46 20.46 20.46 20.46 0.2K
12:23 20.66 20.66 20.66 20.66 0.4K
12:27 20.25 20.25 20.25 20.25 1.4K
12:33 20.54 20.54 20.54 20.54 0.8K
12:38 20.45 20.45 20.45 20.45 0.3K
12:39 20.65 20.65 20.65 20.65 0.3K
12:41 20.65 20.65 20.65 20.65 0.7K
12:42 20.34 20.34 20.34 20.34 1.6K
12:44 20.40 20.40 20.40 20.40 0.4K
12:46 20.99 20.99 20.99 20.99 0.5K
12:47 20.96 20.96 20.96 20.96 0.5K
12:48 20.41 20.41 20.41 20.41 2.2K
12:55 20.66 20.66 20.66 20.66 0.8K
12:57 20.37 20.37 20.37 20.37 1.0K
13:06 20.61 20.61 20.61 20.61 0.8K
13:08 20.95 20.95 20.95 20.95 0.2K
13:13 20.41 20.41 20.41 20.41 0.2K
13:14 20.35 20.35 20.35 20.35 2.0K
13:18 20.67 20.67 20.67 20.67 1.9K
13:29 20.64 20.64 20.41 20.41 2.4K
13:43 20.83 20.83 20.83 20.83 0.7K
13:47 20.41 20.41 20.41 20.41 0.4K
13:48 20.35 20.35 20.35 20.35 1.3K
13:51 20.40 20.40 20.40 20.40 0.6K
14:00 20.40 20.40 20.40 20.40 0.8K
14:01 20.30 20.30 20.30 20.30 0.5K
14:06 20.53 20.53 20.53 20.53 0.1K
14:11 20.53 20.53 20.53 20.53 0.1K
14:17 20.80 20.80 20.80 20.80 0.5K
14:36 20.50 20.50 20.50 20.50 0.1K
14:38 20.30 20.30 20.30 20.30 0.3K
14:41 20.30 20.30 20.30 20.30 0.2K
14:43 20.30 20.30 20.30 20.30 0.2K
14:47 20.75 20.75 20.75 20.75 1.0K
15:02 20.41 20.41 20.41 20.41 0.3K
15:06 20.45 20.45 20.45 20.45 1.0K
15:11 20.57 20.57 20.57 20.57 1.1K
15:12 20.76 20.76 20.76 20.76 0.2K
15:14 20.60 20.69 20.60 20.69 0.9K
15:15 20.60 20.60 20.60 20.60 0.2K
15:21 20.44 20.44 20.44 20.44 1.3K
15:24 20.58 20.76 20.58 20.76 0.5K
15:31 20.64 20.64 20.64 20.64 0.2K
15:32 20.74 20.74 20.74 20.74 0.2K
15:34 20.65 20.65 20.65 20.65 0.2K
15:36 20.61 20.61 20.61 20.61 0.6K
15:39 20.61 20.61 20.61 20.61 0.2K
15:40 20.69 20.69 20.69 20.69 0.2K
15:41 20.74 20.74 20.74 20.74 0.6K
15:44 20.69 20.69 20.69 20.69 0.3K
15:46 20.74 20.74 20.74 20.74 0.8K
15:50 20.99 20.99 20.99 20.99 0.3K
15:54 20.79 20.79 20.79 20.79 1.0K
15:55 20.97 20.97 20.97 20.97 0.9K
15:56 20.71 20.71 20.71 20.71 0.4K
15:57 20.80 20.80 20.80 20.80 0.2K
15:58 20.80 20.80 20.80 20.80 1.0K
15:59 20.78 20.85 20.78 20.85 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available