Stepstone

STEP
🏛️ usa →
64.53
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.35 54.42 54.35 54.42 3.3K
09:32 54.51 54.52 54.51 54.52 2.7K
09:35 54.54 54.54 54.54 54.54 0.6K
09:37 54.91 54.94 54.60 54.60 0.6K
09:38 54.60 54.60 54.55 54.55 0.7K
09:39 54.55 54.55 54.55 54.55 0.2K
09:41 54.94 54.94 54.94 54.94 0.1K
09:43 54.55 54.55 54.55 54.55 0.1K
09:45 54.55 54.55 54.55 54.55 0.6K
09:46 54.55 54.64 54.50 54.50 3.4K
09:47 54.64 54.64 54.64 54.64 0.4K
09:49 54.60 54.60 54.60 54.60 0.6K
09:53 54.94 54.94 54.65 54.65 0.2K
09:54 54.65 54.65 54.50 54.50 0.9K
09:55 54.65 54.65 54.50 54.50 0.3K
09:56 54.65 54.65 54.44 54.44 0.3K
09:57 54.50 54.65 54.50 54.65 0.4K
09:58 54.50 54.50 54.37 54.39 0.5K
10:00 54.65 54.67 54.58 54.67 8.7K
10:01 54.67 54.82 54.67 54.82 5.0K
10:05 54.86 54.86 54.77 54.77 1.8K
10:06 54.96 54.96 54.96 54.96 0.4K
10:08 54.78 54.78 54.78 54.78 0.7K
10:10 54.60 54.64 54.55 54.55 6.6K
10:11 54.52 54.57 54.52 54.57 3.9K
10:12 54.68 54.74 54.68 54.74 3.0K
10:13 54.75 54.75 54.70 54.70 0.2K
10:14 54.75 54.75 54.75 54.75 1.8K
10:16 54.86 54.91 54.85 54.90 4.5K
10:17 54.93 54.97 54.85 54.85 4.8K
10:18 54.85 55.07 54.85 55.06 9.3K
10:23 55.18 55.18 55.11 55.11 0.4K
10:25 55.04 55.04 55.04 55.04 0.8K
10:28 55.00 55.00 55.00 55.00 0.5K
10:31 55.00 55.00 55.00 55.00 1.3K
10:32 55.02 55.02 55.00 55.02 9.4K
10:33 55.05 55.09 55.05 55.09 3.5K
10:34 55.09 55.13 55.06 55.13 1.6K
10:35 55.13 55.13 55.13 55.13 0.7K
10:40 55.16 55.16 55.16 55.16 0.8K
10:43 55.15 55.17 55.15 55.17 2.5K
10:44 55.17 55.17 55.15 55.15 1.6K
10:46 55.20 55.27 55.17 55.23 3.6K
10:47 55.27 55.27 55.27 55.27 3.6K
10:49 55.19 55.19 55.13 55.13 3.1K
10:50 55.07 55.07 55.07 55.07 1.4K
10:52 55.10 55.10 55.10 55.10 0.3K
10:55 55.10 55.15 55.07 55.12 3.1K
10:56 55.07 55.07 55.07 55.07 1.0K
10:58 55.08 55.09 55.08 55.09 7.1K
10:59 55.09 55.14 55.09 55.14 4.7K
11:00 55.14 55.14 55.14 55.14 1.0K
11:04 55.14 55.14 55.14 55.14 1.0K
11:05 55.11 55.11 55.11 55.11 0.5K
11:06 55.13 55.13 55.13 55.13 0.8K
11:07 55.07 55.07 55.04 55.04 1.4K
11:08 54.94 54.94 54.94 54.94 0.8K
11:09 54.92 54.92 54.92 54.92 0.4K
11:10 54.90 54.90 54.90 54.90 0.8K
11:14 54.87 54.87 54.87 54.87 0.2K
11:15 54.89 54.89 54.89 54.89 1.4K
11:16 54.84 54.84 54.84 54.84 0.5K
11:17 54.87 54.87 54.87 54.87 0.4K
11:18 54.87 54.94 54.87 54.92 7.9K
11:20 54.85 54.85 54.82 54.82 2.4K
11:22 54.80 54.80 54.80 54.80 0.5K
11:25 54.80 54.80 54.80 54.80 0.4K
11:26 54.80 54.80 54.80 54.80 0.7K
11:29 54.69 54.69 54.69 54.69 1.2K
11:32 54.68 54.68 54.68 54.68 0.7K
11:33 54.69 54.69 54.69 54.69 1.0K
11:36 54.72 54.75 54.72 54.75 4.0K
11:37 54.75 54.75 54.75 54.75 1.1K
11:38 54.75 54.75 54.75 54.75 0.3K
11:40 54.74 54.76 54.74 54.76 3.0K
11:44 54.73 54.73 54.73 54.73 0.7K
11:45 54.66 54.66 54.66 54.66 1.1K
11:46 54.69 54.69 54.69 54.69 0.2K
11:47 54.70 54.70 54.70 54.70 1.0K
11:52 54.68 54.68 54.68 54.68 0.8K
11:56 54.64 54.64 54.64 54.64 0.9K
11:58 54.64 54.64 54.64 54.64 0.3K
11:59 54.65 54.65 54.65 54.65 0.5K
12:00 54.65 54.66 54.65 54.66 2.0K
12:01 54.63 54.63 54.63 54.63 0.9K
12:02 54.62 54.62 54.62 54.62 1.4K
12:05 54.60 54.60 54.60 54.60 0.3K
12:07 54.60 54.60 54.60 54.60 0.1K
12:08 54.60 54.60 54.60 54.60 0.5K
12:09 54.57 54.57 54.57 54.57 1.4K
12:10 54.53 54.53 54.51 54.51 0.6K
12:11 54.50 54.50 54.50 54.50 0.7K
12:12 54.53 54.53 54.53 54.53 1.0K
12:17 54.53 54.53 54.53 54.53 0.8K
12:18 54.55 54.55 54.55 54.55 0.1K
12:19 54.53 54.53 54.53 54.53 0.7K
12:20 54.53 54.53 54.53 54.53 0.3K
12:21 54.54 54.54 54.54 54.54 2.3K
12:22 54.55 54.55 54.55 54.55 0.7K
12:24 54.51 54.51 54.51 54.51 1.1K
12:27 54.50 54.50 54.50 54.50 0.6K
12:28 54.50 54.50 54.50 54.50 0.3K
12:29 54.50 54.57 54.50 54.57 1.6K
12:30 54.57 54.57 54.57 54.57 0.3K
12:33 54.59 54.59 54.59 54.59 1.0K
12:37 54.60 54.60 54.60 54.60 0.2K
12:38 54.59 54.60 54.59 54.60 1.8K
12:40 54.58 54.58 54.58 54.58 0.1K
12:41 54.59 54.59 54.59 54.59 0.6K
12:42 54.54 54.55 54.54 54.55 1.6K
12:43 54.51 54.51 54.51 54.51 0.8K
12:45 54.51 54.51 54.51 54.51 0.4K
12:46 54.51 54.51 54.51 54.51 0.9K
12:48 54.47 54.47 54.47 54.47 0.3K
12:49 54.47 54.47 54.47 54.47 1.3K
12:50 54.46 54.48 54.46 54.48 2.4K
12:51 54.52 54.52 54.52 54.52 2.1K
12:52 54.54 54.55 54.54 54.55 0.9K
12:53 54.54 54.58 54.54 54.58 0.6K
12:54 54.55 54.55 54.55 54.55 1.9K
13:00 54.54 54.54 54.54 54.54 0.9K
13:02 54.54 54.54 54.54 54.54 0.9K
13:05 54.56 54.56 54.56 54.56 0.3K
13:06 54.54 54.54 54.54 54.54 0.2K
13:07 54.54 54.54 54.54 54.54 1.0K
13:09 54.53 54.53 54.53 54.53 0.8K
13:11 54.51 54.51 54.48 54.48 3.7K
13:12 54.51 54.51 54.51 54.51 1.8K
13:13 54.51 54.54 54.51 54.54 3.3K
13:16 54.53 54.53 54.53 54.53 0.3K
13:17 54.53 54.53 54.53 54.53 1.7K
13:18 54.50 54.50 54.48 54.49 2.3K
13:19 54.49 54.49 54.49 54.49 0.4K
13:20 54.50 54.50 54.50 54.50 0.7K
13:22 54.46 54.46 54.46 54.46 0.7K
13:23 54.42 54.42 54.42 54.42 1.1K
13:24 54.44 54.44 54.44 54.44 0.7K
13:27 54.39 54.39 54.39 54.39 0.8K
13:28 54.40 54.43 54.39 54.43 1.0K
13:30 54.43 54.43 54.43 54.43 0.9K
13:32 54.41 54.41 54.40 54.41 2.1K
13:35 54.40 54.40 54.40 54.40 1.4K
13:36 54.42 54.42 54.40 54.40 2.7K
13:38 54.40 54.40 54.40 54.40 1.5K
13:39 54.38 54.38 54.38 54.38 1.5K
13:41 54.41 54.41 54.41 54.41 1.2K
13:43 54.39 54.39 54.39 54.39 0.5K
13:44 54.41 54.41 54.41 54.41 0.7K
13:49 54.37 54.37 54.37 54.37 1.4K
13:51 54.36 54.36 54.36 54.36 0.4K
13:52 54.32 54.32 54.32 54.32 0.7K
13:54 54.31 54.32 54.31 54.31 1.0K
13:55 54.27 54.27 54.27 54.27 0.5K
13:56 54.29 54.29 54.29 54.29 0.3K
13:57 54.24 54.24 54.24 54.24 0.9K
14:00 54.22 54.22 54.22 54.22 0.5K
14:01 54.23 54.27 54.23 54.27 3.3K
14:02 54.25 54.25 54.25 54.25 0.6K
14:04 54.25 54.27 54.25 54.27 0.5K
14:06 54.25 54.26 54.25 54.26 1.3K
14:07 54.25 54.25 54.25 54.25 1.1K
14:09 54.25 54.25 54.25 54.25 1.0K
14:10 54.26 54.26 54.26 54.26 0.7K
14:12 54.23 54.23 54.23 54.23 1.1K
14:13 54.22 54.22 54.22 54.22 0.7K
14:15 54.22 54.22 54.22 54.22 1.0K
14:18 54.20 54.20 54.20 54.20 0.5K
14:20 54.13 54.13 54.13 54.13 2.3K
14:22 54.11 54.11 54.11 54.11 0.4K
14:24 54.11 54.13 54.11 54.13 2.4K
14:25 54.09 54.09 54.09 54.09 0.9K
14:26 54.06 54.06 54.06 54.06 0.5K
14:27 54.07 54.07 54.07 54.07 0.9K
14:28 54.06 54.06 54.03 54.03 0.6K
14:30 54.02 54.02 54.02 54.02 0.8K
14:33 54.02 54.06 54.02 54.06 0.7K
14:34 54.02 54.02 54.02 54.02 2.0K
14:38 53.99 53.99 53.99 53.99 1.3K
14:42 53.99 53.99 53.99 53.99 1.6K
14:45 53.95 53.95 53.95 53.95 2.7K
14:48 53.93 53.93 53.93 53.93 2.8K
14:52 53.90 53.90 53.90 53.90 3.1K
14:56 53.93 53.93 53.93 53.93 3.2K
14:57 53.93 53.93 53.93 53.93 0.4K
14:58 53.93 53.94 53.93 53.94 0.6K
14:59 53.93 53.93 53.93 53.93 0.5K
15:00 53.94 54.00 53.94 54.00 4.6K
15:02 53.98 54.02 53.98 54.02 3.3K
15:03 54.02 54.02 54.02 54.02 0.5K
15:04 54.04 54.04 54.04 54.04 1.2K
15:05 54.05 54.05 54.01 54.03 2.9K
15:06 54.02 54.02 54.02 54.02 1.1K
15:07 54.00 54.00 54.00 54.00 2.5K
15:08 53.97 53.97 53.97 53.97 1.4K
15:10 53.94 53.94 53.91 53.91 4.2K
15:11 53.91 53.93 53.91 53.93 1.7K
15:12 53.92 53.92 53.92 53.92 0.7K
15:13 53.92 53.93 53.92 53.93 2.8K
15:16 53.93 53.94 53.93 53.93 5.4K
15:17 53.93 53.93 53.93 53.93 1.3K
15:18 53.96 53.96 53.96 53.96 3.2K
15:21 53.93 53.99 53.93 53.99 3.1K
15:22 54.00 54.06 54.00 54.06 1.6K
15:23 54.11 54.11 54.11 54.11 0.5K
15:24 54.11 54.11 54.09 54.09 1.5K
15:26 54.05 54.05 54.05 54.05 1.3K
15:27 54.06 54.06 54.04 54.05 2.8K
15:29 54.01 54.01 54.01 54.01 0.7K
15:30 53.98 53.98 53.98 53.98 1.8K
15:31 53.98 53.98 53.95 53.95 0.7K
15:32 53.94 53.94 53.94 53.94 0.8K
15:33 53.89 53.89 53.89 53.89 0.8K
15:34 53.85 53.87 53.85 53.87 1.8K
15:35 53.89 53.89 53.88 53.88 1.0K
15:36 53.87 53.87 53.87 53.87 1.7K
15:38 53.88 53.88 53.85 53.85 3.0K
15:40 53.82 53.82 53.82 53.82 0.9K
15:41 53.80 53.83 53.80 53.83 3.5K
15:42 53.84 53.84 53.84 53.84 1.2K
15:43 53.85 53.85 53.81 53.82 4.0K
15:44 53.80 53.85 53.80 53.84 7.2K
15:45 53.82 53.93 53.82 53.93 4.8K
15:46 53.96 53.96 53.96 53.96 0.3K
15:47 53.95 53.95 53.93 53.95 1.9K
15:48 53.96 53.96 53.94 53.94 2.0K
15:49 53.96 53.96 53.92 53.92 2.0K
15:50 53.91 53.91 53.89 53.89 3.1K
15:51 53.89 53.89 53.88 53.88 2.8K
15:52 53.88 53.89 53.87 53.89 2.8K
15:53 53.89 53.89 53.88 53.88 4.9K
15:54 53.88 53.88 53.85 53.87 4.5K
15:55 53.91 53.91 53.85 53.89 7.4K
15:56 53.88 53.88 53.80 53.82 11.0K
15:57 53.80 53.81 53.74 53.74 5.1K
15:58 53.76 53.76 53.70 53.72 21.8K
15:59 53.70 53.75 53.69 53.73 246.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available