Stepstone

STEP
🏛️ usa →
66.97
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.96 52.96 52.96 52.96 5.4K
09:31 52.73 52.73 52.73 52.73 1.2K
09:32 52.73 52.85 52.73 52.80 6.4K
09:33 53.04 53.04 53.04 53.04 1.2K
09:34 52.73 52.73 52.73 52.73 0.2K
09:35 52.89 52.89 52.89 52.89 0.3K
09:36 52.70 52.70 52.70 52.70 0.1K
09:37 52.70 52.70 52.70 52.70 0.5K
09:39 52.88 52.88 52.88 52.88 0.4K
09:41 52.88 52.88 52.88 52.88 0.4K
09:43 52.88 52.88 52.88 52.88 0.7K
09:44 52.88 53.05 52.88 53.05 0.8K
09:45 52.90 52.90 52.90 52.90 0.4K
09:47 52.90 52.90 52.90 52.90 0.3K
09:48 53.00 53.00 53.00 53.00 1.6K
09:49 52.85 52.85 52.85 52.85 0.2K
09:50 53.01 53.01 52.72 52.72 0.5K
09:51 52.88 52.88 52.88 52.88 0.2K
09:52 52.88 53.10 52.88 53.10 2.3K
09:53 53.18 53.18 53.18 53.18 1.5K
09:56 53.20 53.20 53.20 53.20 0.6K
09:58 53.06 53.06 53.06 53.06 0.6K
09:59 52.98 52.98 52.98 52.98 0.1K
10:00 53.01 53.01 52.98 52.98 0.4K
10:01 52.99 52.99 52.99 52.99 0.6K
10:02 52.91 53.05 52.91 53.05 0.6K
10:04 52.90 52.90 52.80 52.81 1.2K
10:05 52.71 52.84 52.71 52.84 2.3K
10:06 52.95 52.95 52.95 52.95 1.2K
10:07 52.88 52.88 52.88 52.88 2.8K
10:08 52.77 52.95 52.77 52.87 2.9K
10:09 52.78 52.78 52.78 52.78 0.1K
10:10 52.86 52.86 52.79 52.79 0.8K
10:13 52.73 52.73 52.73 52.73 0.4K
10:18 52.71 52.71 52.63 52.63 0.9K
10:19 52.47 52.51 52.47 52.51 0.6K
10:20 52.62 52.62 52.62 52.62 0.3K
10:21 52.62 52.62 52.62 52.62 0.4K
10:22 52.59 52.59 52.59 52.59 0.1K
10:23 52.58 52.58 52.58 52.58 0.3K
10:24 52.58 52.58 52.57 52.57 1.3K
10:28 52.57 52.57 52.56 52.56 0.7K
10:30 52.59 52.59 52.59 52.59 2.8K
10:31 52.73 52.73 52.73 52.73 0.6K
10:33 52.83 52.83 52.77 52.77 2.1K
10:34 52.71 52.73 52.71 52.71 2.4K
10:36 52.72 52.73 52.72 52.73 1.5K
10:37 52.72 52.72 52.68 52.68 0.8K
10:39 52.71 52.71 52.71 52.71 0.2K
10:40 52.64 52.64 52.55 52.55 2.0K
10:42 52.46 52.46 52.40 52.40 1.5K
10:43 52.41 52.41 52.41 52.41 0.3K
10:44 52.41 52.41 52.41 52.41 0.8K
10:45 52.43 52.43 52.43 52.43 3.6K
10:46 52.45 52.45 52.41 52.41 1.4K
10:47 52.48 52.48 52.48 52.48 0.2K
10:48 52.48 52.48 52.48 52.48 0.5K
10:49 52.54 52.54 52.49 52.49 1.1K
10:50 52.58 52.58 52.58 52.58 0.6K
10:51 52.60 52.60 52.60 52.60 0.2K
10:52 52.51 52.59 52.51 52.59 1.7K
10:55 52.51 52.51 52.51 52.51 1.7K
10:58 52.54 52.54 52.54 52.54 1.6K
11:02 52.50 52.50 52.50 52.50 0.4K
11:04 52.52 52.52 52.52 52.52 0.2K
11:06 52.49 52.49 52.49 52.49 0.2K
11:07 52.51 52.51 52.51 52.51 0.3K
11:08 52.45 52.45 52.45 52.45 1.1K
11:09 52.49 52.49 52.49 52.49 1.6K
11:11 52.43 52.48 52.43 52.48 0.6K
11:14 52.48 52.48 52.48 52.48 0.7K
11:16 52.42 52.42 52.24 52.28 1.5K
11:17 52.28 52.36 52.28 52.36 2.7K
11:18 52.35 52.35 52.35 52.35 0.5K
11:19 52.34 52.34 52.34 52.34 1.0K
11:23 52.34 52.34 52.34 52.34 1.3K
11:27 52.26 52.26 52.26 52.26 1.0K
11:32 52.15 52.15 52.09 52.09 11.5K
11:33 52.09 52.09 52.09 52.09 0.2K
11:34 52.09 52.09 52.09 52.09 0.2K
11:35 51.99 51.99 51.96 51.96 1.0K
11:36 51.96 51.96 51.96 51.96 0.4K
11:37 52.03 52.03 52.03 52.03 1.2K
11:39 52.01 52.01 51.94 51.94 1.4K
11:41 51.94 51.94 51.94 51.94 2.8K
11:42 51.90 51.90 51.86 51.86 0.6K
11:43 51.83 51.83 51.83 51.83 0.6K
11:44 51.80 51.80 51.80 51.80 0.6K
11:45 51.83 51.83 51.83 51.83 1.2K
11:48 51.82 51.82 51.82 51.82 0.3K
11:49 51.81 51.81 51.81 51.81 0.2K
11:50 51.87 51.87 51.87 51.87 1.2K
11:52 51.91 51.91 51.90 51.91 3.7K
11:53 51.94 51.96 51.94 51.96 2.6K
11:54 51.98 51.99 51.98 51.99 1.6K
11:55 51.96 51.96 51.90 51.90 1.7K
11:56 51.90 51.90 51.90 51.90 1.1K
11:58 51.95 51.95 51.95 51.95 0.6K
12:00 52.02 52.02 52.02 52.02 1.2K
12:01 52.06 52.06 52.06 52.06 1.2K
12:03 52.21 52.25 52.21 52.25 1.4K
12:07 52.24 52.24 52.24 52.24 0.4K
12:09 52.24 52.24 52.14 52.14 2.1K
12:10 52.21 52.21 52.21 52.21 0.7K
12:12 52.17 52.17 52.17 52.17 0.5K
12:14 52.20 52.20 52.20 52.20 0.7K
12:17 52.20 52.25 52.20 52.25 6.4K
12:18 52.34 52.37 52.34 52.37 1.0K
12:19 52.37 52.37 52.37 52.37 0.3K
12:20 52.38 52.38 52.38 52.38 0.2K
12:21 52.33 52.33 52.27 52.27 2.1K
12:22 52.31 52.31 52.26 52.26 1.3K
12:23 52.25 52.30 52.25 52.30 1.3K
12:25 52.31 52.31 52.31 52.31 0.1K
12:26 52.26 52.26 52.26 52.26 0.3K
12:27 52.30 52.30 52.30 52.30 0.7K
12:29 52.30 52.31 52.30 52.31 1.0K
12:30 52.31 52.37 52.31 52.35 1.4K
12:32 52.38 52.40 52.38 52.40 1.7K
12:33 52.40 52.40 52.40 52.40 0.5K
12:34 52.47 52.47 52.47 52.47 1.6K
12:35 52.50 52.50 52.47 52.47 0.7K
12:38 52.45 52.45 52.45 52.45 1.3K
12:39 52.47 52.47 52.47 52.47 0.3K
12:40 52.47 52.47 52.47 52.47 0.4K
12:41 52.39 52.39 52.39 52.39 1.4K
12:42 52.38 52.38 52.38 52.38 0.3K
12:44 52.39 52.40 52.32 52.32 1.1K
12:45 52.34 52.34 52.34 52.34 0.4K
12:47 52.39 52.40 52.37 52.40 0.9K
12:48 52.37 52.39 52.37 52.39 0.3K
12:49 52.40 52.40 52.36 52.36 1.7K
12:54 52.36 52.36 52.36 52.36 0.4K
12:55 52.35 52.35 52.28 52.28 1.5K
12:57 52.25 52.25 52.25 52.25 2.0K
12:59 52.18 52.18 52.16 52.18 0.6K
13:01 52.16 52.16 52.16 52.16 1.1K
13:02 52.22 52.24 52.16 52.24 3.3K
13:03 52.21 52.21 52.21 52.21 0.3K
13:04 52.21 52.21 52.21 52.21 0.4K
13:05 52.17 52.17 52.17 52.17 1.2K
13:07 52.14 52.14 52.13 52.13 1.1K
13:09 52.21 52.21 52.21 52.21 0.4K
13:10 52.24 52.25 52.24 52.25 1.1K
13:11 52.26 52.26 52.25 52.25 0.5K
13:12 52.25 52.28 52.25 52.28 0.9K
13:13 52.31 52.32 52.31 52.32 0.5K
13:14 52.30 52.30 52.30 52.30 0.1K
13:15 52.32 52.32 52.32 52.32 0.9K
13:16 52.26 52.26 52.26 52.26 2.4K
13:17 52.22 52.22 52.22 52.22 0.9K
13:18 52.20 52.20 52.20 52.20 0.9K
13:19 52.17 52.17 52.17 52.17 2.0K
13:21 52.13 52.14 52.11 52.14 1.7K
13:22 52.12 52.12 52.12 52.12 0.7K
13:24 52.11 52.13 52.08 52.08 2.8K
13:25 52.04 52.04 52.04 52.04 0.4K
13:26 52.02 52.02 52.02 52.02 0.3K
13:27 52.02 52.02 52.02 52.02 0.4K
13:28 52.02 52.02 52.01 52.01 1.1K
13:29 51.92 51.92 51.92 51.92 1.0K
13:30 51.83 51.92 51.83 51.92 2.6K
13:32 52.00 52.01 52.00 52.01 1.6K
13:34 52.05 52.05 52.05 52.05 0.3K
13:35 52.08 52.08 52.08 52.08 1.5K
13:38 52.09 52.09 52.05 52.05 1.6K
13:40 52.04 52.04 52.04 52.04 0.2K
13:41 52.09 52.11 52.09 52.11 2.9K
13:42 52.07 52.07 52.07 52.07 0.6K
13:43 52.08 52.08 52.08 52.08 0.4K
13:44 52.05 52.05 52.03 52.03 2.5K
13:45 52.08 52.08 52.08 52.08 0.8K
13:46 52.08 52.08 52.00 52.00 1.7K
13:47 52.04 52.07 52.04 52.07 2.2K
13:48 52.04 52.04 52.04 52.04 0.1K
13:49 52.04 52.04 51.99 51.99 1.8K
13:52 51.90 51.90 51.90 51.90 1.0K
13:54 51.97 51.97 51.96 51.96 0.8K
13:55 51.96 52.02 51.96 52.02 2.1K
13:56 52.06 52.07 52.06 52.07 1.1K
14:00 51.97 51.97 51.95 51.95 1.0K
14:05 51.94 51.94 51.94 51.94 1.0K
14:06 51.87 51.87 51.87 51.87 0.2K
14:07 51.92 51.92 51.92 51.92 1.3K
14:09 51.88 51.88 51.88 51.88 0.2K
14:10 51.92 51.98 51.92 51.98 2.6K
14:12 51.96 51.96 51.95 51.95 1.1K
14:13 51.96 51.96 51.96 51.96 0.4K
14:15 51.92 51.93 51.92 51.92 0.8K
14:18 51.96 51.96 51.96 51.96 0.6K
14:20 51.96 51.96 51.96 51.96 0.4K
14:21 51.99 51.99 51.99 51.99 1.1K
14:25 51.91 51.91 51.84 51.84 2.2K
14:26 51.89 51.89 51.84 51.84 0.2K
14:27 51.89 51.89 51.89 51.89 1.4K
14:28 51.84 51.84 51.84 51.84 0.2K
14:29 51.84 51.84 51.83 51.83 0.3K
14:30 51.86 51.91 51.86 51.90 3.2K
14:31 51.90 51.91 51.90 51.91 1.0K
14:33 51.91 51.91 51.91 51.91 3.3K
14:34 51.99 52.05 51.99 52.03 3.6K
14:36 52.09 52.12 52.07 52.07 1.8K
14:37 52.02 52.02 52.02 52.02 1.2K
14:40 51.97 51.99 51.97 51.99 0.5K
14:41 51.97 51.97 51.97 51.97 2.0K
14:42 52.00 52.00 51.97 51.97 1.0K
14:43 51.97 51.97 51.97 51.97 0.3K
14:44 51.97 51.97 51.96 51.97 2.1K
14:45 52.01 52.03 52.01 52.03 1.8K
14:46 52.11 52.11 52.11 52.11 0.4K
14:47 52.09 52.09 52.05 52.05 1.8K
14:51 52.02 52.02 52.02 52.02 0.4K
14:52 52.01 52.01 51.96 51.96 2.5K
14:53 52.00 52.00 52.00 52.00 1.4K
14:55 51.95 51.95 51.95 51.95 0.4K
14:56 51.98 52.05 51.98 52.05 4.0K
14:58 52.09 52.09 52.09 52.09 0.4K
14:59 52.04 52.04 52.04 52.04 0.7K
15:00 52.04 52.04 52.04 52.04 0.5K
15:01 52.08 52.10 52.05 52.05 2.9K
15:02 52.03 52.06 52.03 52.06 1.7K
15:05 52.03 52.03 51.99 51.99 2.8K
15:09 52.00 52.12 52.00 52.12 4.5K
15:10 52.12 52.12 52.08 52.08 2.1K
15:11 52.07 52.07 52.07 52.07 1.5K
15:13 52.08 52.08 52.06 52.06 0.7K
15:14 52.08 52.08 52.08 52.08 0.6K
15:15 52.15 52.15 52.10 52.10 2.9K
15:17 52.09 52.09 52.09 52.09 0.1K
15:18 52.09 52.09 52.09 52.09 0.9K
15:20 52.16 52.16 52.14 52.14 2.6K
15:23 52.19 52.21 52.19 52.21 0.5K
15:24 52.17 52.17 52.17 52.17 0.5K
15:25 52.20 52.20 52.18 52.20 1.6K
15:26 52.23 52.25 52.23 52.25 1.1K
15:27 52.26 52.27 52.26 52.26 1.2K
15:28 52.26 52.34 52.26 52.34 6.6K
15:29 52.34 52.39 52.34 52.39 0.9K
15:30 52.38 52.38 52.38 52.38 0.6K
15:31 52.31 52.34 52.31 52.34 3.6K
15:33 52.36 52.42 52.36 52.42 0.4K
15:34 52.37 52.38 52.37 52.38 2.0K
15:35 52.43 52.44 52.39 52.39 1.8K
15:36 52.39 52.44 52.39 52.44 5.4K
15:37 52.41 52.41 52.41 52.41 1.2K
15:38 52.42 52.42 52.38 52.40 3.7K
15:39 52.41 52.42 52.41 52.42 0.9K
15:40 52.41 52.41 52.41 52.41 1.1K
15:41 52.25 52.35 52.25 52.35 3.5K
15:42 52.31 52.31 52.31 52.31 20.6K
15:43 52.36 52.36 52.36 52.36 0.9K
15:44 52.35 52.36 52.35 52.36 4.9K
15:45 52.44 52.49 52.44 52.49 2.9K
15:46 52.45 52.45 52.45 52.45 8.2K
15:47 52.54 52.55 52.52 52.52 1.3K
15:48 52.55 52.59 52.55 52.59 7.2K
15:49 52.56 52.64 52.56 52.64 5.9K
15:50 52.67 52.70 52.66 52.70 4.0K
15:51 52.77 52.82 52.76 52.82 4.4K
15:52 52.79 52.83 52.79 52.82 9.6K
15:53 52.77 52.77 52.74 52.77 6.5K
15:54 52.74 52.74 52.71 52.72 11.4K
15:55 52.70 52.76 52.70 52.73 7.4K
15:56 52.76 52.83 52.76 52.82 5.2K
15:57 52.83 52.83 52.73 52.78 12.9K
15:58 52.76 52.78 52.73 52.74 19.9K
15:59 52.74 52.74 52.63 52.67 246.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available