Sound Group

SOGP
🏛️ usa →
20.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.00 18.16 18.00 18.03 4.5K
09:32 18.29 18.29 18.24 18.24 0.8K
09:33 18.19 18.30 18.18 18.18 4.7K
09:34 18.18 18.27 18.18 18.26 1.8K
09:35 18.57 18.57 18.54 18.54 1.4K
09:36 18.58 18.58 18.54 18.54 3.0K
09:44 18.36 18.36 18.36 18.36 0.6K
09:47 18.24 18.24 18.24 18.24 0.8K
09:49 18.18 18.18 18.18 18.18 0.5K
09:50 18.00 18.00 18.00 18.00 0.4K
09:51 18.01 18.01 17.88 17.88 0.5K
09:52 17.89 18.09 17.89 18.09 1.1K
09:53 18.08 18.08 18.08 18.08 0.2K
09:58 17.89 17.89 17.80 17.80 1.7K
10:00 17.65 17.65 17.51 17.51 4.5K
10:01 17.65 17.65 17.65 17.65 1.0K
10:04 17.63 17.63 17.51 17.51 1.1K
10:05 17.51 17.61 17.31 17.34 9.2K
10:06 17.36 17.36 17.20 17.20 1.5K
10:07 17.21 17.22 17.20 17.20 3.5K
10:08 17.50 17.50 17.50 17.50 0.2K
10:11 17.16 17.16 17.16 17.16 1.3K
10:12 17.16 17.16 17.16 17.16 0.2K
10:13 17.16 17.26 17.16 17.26 0.4K
10:14 17.49 17.49 17.30 17.36 2.3K
10:15 17.28 17.28 17.28 17.28 0.4K
10:16 17.28 17.28 17.28 17.28 0.7K
10:17 17.13 17.16 17.13 17.16 1.9K
10:18 17.30 17.30 17.30 17.30 0.1K
10:19 16.76 17.25 16.76 17.25 10.6K
10:20 16.84 16.84 16.82 16.82 0.6K
10:21 16.80 16.80 16.80 16.80 1.2K
10:22 16.80 16.80 16.80 16.80 0.1K
10:23 16.80 16.80 16.80 16.80 1.6K
10:24 16.69 16.76 16.50 16.76 7.0K
10:25 16.54 16.54 16.53 16.53 0.6K
10:26 16.50 16.65 16.35 16.50 15.8K
10:27 16.00 16.15 15.90 15.96 18.2K
10:28 15.95 15.99 15.95 15.99 1.7K
10:29 16.16 16.16 16.16 16.16 3.0K
10:30 16.17 16.34 16.16 16.16 2.6K
10:31 16.34 16.34 16.17 16.19 0.8K
10:32 16.31 16.31 16.18 16.18 2.6K
10:33 16.16 16.16 16.00 16.00 3.7K
10:35 16.03 16.03 16.03 16.03 0.2K
10:36 15.99 15.99 15.70 15.70 11.0K
10:37 15.99 15.99 15.95 15.95 0.6K
10:38 15.76 15.92 15.76 15.92 1.9K
10:39 16.16 16.16 16.16 16.16 3.0K
10:40 16.00 16.00 15.96 15.97 3.3K
10:41 15.97 15.97 15.84 15.86 1.3K
10:42 15.92 16.00 15.92 16.00 10.9K
10:43 16.18 16.20 16.18 16.20 3.2K
10:44 16.18 16.18 15.90 15.90 4.7K
10:45 15.79 15.79 15.25 15.79 75.9K
10:46 15.79 15.80 15.13 15.50 55.8K
10:47 15.50 15.50 15.50 15.50 2.9K
10:48 15.70 15.70 15.70 15.70 4.5K
10:49 15.94 16.51 15.94 16.51 15.0K
10:50 16.49 16.49 16.31 16.43 1.8K
10:51 16.66 16.96 16.66 16.96 1.7K
10:52 16.77 16.95 16.77 16.93 4.3K
10:53 16.93 16.93 16.93 16.93 1.5K
10:54 16.71 16.71 16.71 16.71 0.5K
10:55 16.77 16.77 16.77 16.77 0.9K
10:57 16.77 16.77 16.77 16.77 0.3K
10:58 17.00 17.00 16.95 16.95 0.3K
10:59 16.88 16.88 16.73 16.73 0.5K
11:00 16.80 16.80 16.80 16.80 40.2K
11:01 16.82 16.82 16.79 16.79 2.7K
11:03 17.06 17.16 17.06 17.10 1.8K
11:05 17.22 17.49 17.22 17.49 9.0K
11:07 17.44 17.50 17.44 17.50 3.1K
11:08 17.72 17.75 17.72 17.72 3.8K
11:10 17.72 18.00 17.72 18.00 7.9K
11:11 18.36 18.46 18.36 18.44 11.0K
11:12 18.09 18.09 18.09 18.09 0.8K
11:13 18.11 18.32 18.11 18.32 1.9K
11:14 18.32 18.32 18.32 18.32 0.3K
11:15 18.17 18.17 18.17 18.17 0.3K
11:16 18.14 18.14 18.14 18.14 1.4K
11:18 18.03 18.23 18.03 18.23 9.2K
11:20 18.23 18.23 18.23 18.23 0.7K
11:21 18.17 18.17 18.17 18.17 0.2K
11:22 17.98 17.98 17.98 17.98 0.4K
11:23 18.48 18.48 18.48 18.48 0.2K
11:24 18.27 18.27 18.27 18.27 0.4K
11:27 18.38 18.38 18.38 18.38 0.5K
11:28 18.46 18.46 18.46 18.46 0.2K
11:29 18.46 18.46 18.46 18.46 0.5K
11:30 18.38 18.46 18.38 18.46 0.5K
11:31 18.47 18.47 18.44 18.44 0.9K
11:32 18.43 18.43 18.43 18.43 0.2K
11:33 18.48 18.48 18.47 18.47 1.3K
11:34 18.32 18.32 18.32 18.32 0.4K
11:36 18.29 18.29 18.29 18.29 1.7K
11:37 18.38 18.46 18.38 18.46 1.4K
11:39 18.29 18.29 18.29 18.29 0.2K
11:40 18.48 18.48 18.47 18.47 0.6K
11:42 18.47 18.50 18.47 18.50 2.7K
11:45 18.68 18.68 18.68 18.68 1.0K
11:46 18.65 18.89 18.65 18.89 2.3K
11:47 19.01 19.01 19.01 19.01 0.3K
11:48 19.25 19.80 19.25 19.67 12.6K
11:49 19.86 19.86 19.53 19.67 0.7K
11:50 19.67 19.82 19.66 19.66 1.1K
11:51 19.66 19.80 19.61 19.80 0.8K
11:53 19.70 19.70 19.01 19.01 1.1K
11:54 19.54 19.54 19.34 19.34 0.4K
11:55 19.34 19.34 19.29 19.29 0.5K
11:56 19.58 19.58 19.58 19.58 2.7K
11:57 19.70 19.70 19.54 19.54 1.1K
11:58 19.72 19.72 19.62 19.62 2.2K
11:59 19.62 19.62 19.62 19.62 1.1K
12:01 19.50 19.50 19.49 19.49 1.7K
12:02 19.43 19.43 19.43 19.43 0.3K
12:08 19.25 19.25 19.24 19.24 0.7K
12:09 19.31 19.31 19.31 19.31 0.8K
12:13 19.33 19.33 19.13 19.13 0.8K
12:14 19.18 19.18 19.18 19.18 0.1K
12:16 19.10 19.10 19.10 19.10 0.2K
12:18 19.13 19.13 19.13 19.13 0.5K
12:22 19.13 19.13 19.13 19.13 0.9K
12:24 19.14 19.14 19.14 19.14 0.3K
12:25 19.15 19.15 19.15 19.15 0.3K
12:27 19.17 19.17 19.17 19.17 0.9K
12:28 18.68 18.75 18.68 18.75 1.2K
12:29 18.75 18.87 18.75 18.87 0.2K
12:30 18.75 18.75 18.75 18.75 0.4K
12:31 18.97 18.97 18.97 18.97 0.4K
12:32 19.01 19.01 19.01 19.01 0.8K
12:34 19.16 19.16 19.16 19.16 2.1K
12:43 19.38 19.38 19.38 19.38 0.1K
12:45 19.35 19.35 19.18 19.18 5.8K
12:49 19.10 19.10 19.10 19.10 0.5K
12:56 18.87 18.87 18.87 18.87 0.4K
12:57 19.09 19.09 19.09 19.09 0.2K
13:00 19.01 19.01 19.01 19.01 1.0K
13:06 19.00 19.00 19.00 19.00 0.3K
13:09 19.09 19.09 19.09 19.09 0.7K
13:16 18.97 18.97 18.97 18.97 0.4K
13:22 19.07 19.07 19.07 19.07 1.2K
13:29 19.11 19.11 19.11 19.11 2.4K
13:30 19.19 19.19 19.19 19.19 0.2K
13:31 19.19 19.19 19.19 19.19 0.1K
13:33 19.19 19.19 19.19 19.19 0.3K
13:35 19.19 19.19 19.19 19.19 0.1K
13:37 19.19 19.19 19.19 19.19 0.3K
13:39 19.16 19.16 19.16 19.16 0.1K
13:40 19.10 19.10 19.10 19.10 1.1K
13:44 18.98 18.98 18.98 18.98 1.4K
13:50 19.16 19.16 19.16 19.16 0.3K
13:51 19.02 19.02 19.02 19.02 2.2K
14:05 19.33 19.33 19.33 19.33 0.6K
14:10 19.38 19.38 19.38 19.38 0.5K
14:11 19.28 19.28 19.28 19.28 0.5K
14:12 19.30 19.38 19.22 19.30 5.8K
14:13 19.39 19.39 19.39 19.39 0.4K
14:17 19.35 19.35 19.32 19.32 0.5K
14:18 19.30 19.30 19.30 19.30 0.6K
14:28 19.31 19.31 19.31 19.31 0.5K
14:30 19.39 19.39 19.39 19.39 0.3K
14:31 19.01 19.01 19.01 19.01 0.2K
14:32 19.39 19.39 19.39 19.39 0.1K
14:33 19.23 19.23 19.23 19.23 0.5K
14:34 19.39 19.39 19.05 19.05 0.5K
14:36 19.40 19.40 19.40 19.40 0.7K
14:44 19.30 19.33 19.30 19.33 1.0K
14:45 19.29 19.39 19.29 19.39 1.1K
14:47 19.33 19.33 19.33 19.33 0.4K
14:48 19.33 19.34 19.33 19.34 1.1K
14:49 19.40 19.40 19.38 19.38 0.8K
14:51 19.48 19.57 19.48 19.57 7.4K
14:54 19.73 19.73 19.73 19.73 0.8K
14:56 19.79 19.79 19.79 19.79 0.5K
14:59 19.79 19.79 19.79 19.79 0.2K
15:01 19.66 19.66 19.66 19.66 0.2K
15:02 19.79 19.79 19.66 19.79 0.9K
15:04 19.79 19.79 19.79 19.79 3.5K
15:06 19.85 19.85 19.85 19.85 1.0K
15:09 19.74 19.74 19.74 19.74 2.1K
15:10 19.76 19.76 19.76 19.76 0.3K
15:12 19.89 19.89 19.89 19.89 0.3K
15:14 19.77 19.77 19.71 19.71 3.8K
15:17 19.84 19.84 19.84 19.84 0.3K
15:21 19.84 19.84 19.84 19.84 0.8K
15:23 19.78 19.78 19.78 19.78 0.3K
15:25 19.89 19.90 19.89 19.90 3.5K
15:27 19.90 19.90 19.90 19.90 0.3K
15:29 19.98 19.98 19.98 19.98 0.4K
15:31 19.93 19.93 19.93 19.93 0.4K
15:32 19.91 19.91 19.91 19.91 0.3K
15:34 19.86 19.93 19.86 19.93 0.6K
15:37 20.00 20.00 19.85 19.85 1.8K
15:39 19.78 19.94 19.78 19.94 0.3K
15:41 19.94 19.94 19.94 19.94 0.2K
15:42 19.94 19.94 19.83 19.83 0.4K
15:43 19.94 19.94 19.94 19.94 0.4K
15:44 19.90 19.90 19.82 19.82 1.4K
15:46 19.86 19.96 19.78 19.78 1.6K
15:47 19.82 19.82 19.82 19.82 0.2K
15:48 19.74 19.82 19.74 19.82 1.2K
15:49 19.82 19.82 19.82 19.82 0.1K
15:50 19.71 19.71 19.70 19.70 2.0K
15:51 19.78 19.78 19.78 19.78 0.3K
15:56 19.35 19.35 19.35 19.35 1.7K
15:57 19.36 19.36 19.36 19.36 0.8K
15:58 19.36 19.36 19.36 19.36 1.4K
15:59 19.72 19.72 19.65 19.65 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available