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 53.92 54.00 53.92 54.00 71.2K
09:31 54.21 54.21 54.21 54.21 0.9K
09:33 53.97 53.97 53.97 53.97 0.4K
09:34 53.97 53.97 53.97 53.97 0.7K
09:45 53.93 53.93 53.76 53.84 1.8K
09:46 53.84 53.84 53.84 53.84 0.3K
09:47 53.76 53.80 53.76 53.80 0.6K
09:48 54.00 54.00 54.00 54.00 0.1K
09:49 53.57 53.60 53.57 53.60 1.5K
09:50 53.75 53.75 53.75 53.75 1.4K
09:52 53.75 53.75 53.75 53.75 0.4K
09:53 53.75 53.75 53.75 53.75 0.2K
09:54 53.75 53.75 53.75 53.75 0.5K
09:57 53.67 53.67 53.67 53.67 0.3K
10:00 53.68 53.68 53.68 53.68 0.9K
10:02 53.71 53.71 53.71 53.71 0.3K
10:03 53.70 53.70 53.70 53.70 0.2K
10:06 53.63 53.63 53.63 53.63 0.3K
10:09 53.67 53.67 53.55 53.59 2.7K
10:10 53.48 53.48 53.47 53.47 0.8K
10:12 53.44 53.44 53.44 53.44 0.4K
10:13 53.44 53.44 53.44 53.44 1.3K
10:16 53.42 53.42 53.42 53.42 0.2K
10:17 53.39 53.40 53.39 53.40 0.8K
10:18 53.52 53.52 53.52 53.52 0.9K
10:22 53.46 53.50 53.46 53.50 1.5K
10:24 53.38 53.38 53.38 53.38 1.1K
10:26 53.21 53.21 53.21 53.21 0.4K
10:27 53.35 53.35 53.35 53.35 1.6K
10:29 53.38 53.38 53.38 53.38 0.5K
10:31 53.46 53.46 53.46 53.46 1.0K
10:32 53.50 53.50 53.50 53.50 1.0K
10:37 53.50 53.50 53.50 53.50 1.4K
10:38 53.50 53.50 53.50 53.50 0.4K
10:39 53.56 53.56 53.56 53.56 0.2K
10:40 53.56 53.56 53.45 53.45 2.4K
10:46 53.23 53.25 53.23 53.25 1.0K
10:50 53.16 53.16 53.16 53.16 0.4K
10:52 53.17 53.17 53.15 53.15 1.8K
10:53 53.20 53.23 53.20 53.23 1.1K
10:54 53.20 53.20 53.20 53.20 0.3K
10:56 53.15 53.20 53.15 53.20 1.3K
10:59 53.21 53.21 53.21 53.21 0.4K
11:00 53.15 53.15 53.12 53.14 1.4K
11:02 53.17 53.18 53.17 53.18 1.4K
11:04 53.17 53.17 53.17 53.17 0.1K
11:05 53.16 53.23 53.16 53.23 1.8K
11:09 53.26 53.28 53.26 53.28 1.8K
11:10 53.32 53.32 53.32 53.32 0.9K
11:11 53.32 53.34 53.32 53.34 0.4K
11:12 53.34 53.34 53.34 53.34 0.5K
11:13 53.36 53.36 53.36 53.36 0.5K
11:14 53.36 53.36 53.36 53.36 0.7K
11:16 53.39 53.39 53.39 53.39 0.1K
11:17 53.42 53.42 53.42 53.42 1.0K
11:22 53.41 53.41 53.40 53.40 0.7K
11:25 53.39 53.39 53.39 53.39 0.2K
11:26 53.39 53.42 53.39 53.42 0.6K
11:27 53.39 53.39 53.39 53.39 0.6K
11:28 53.31 53.33 53.31 53.33 1.8K
11:30 53.39 53.39 53.39 53.39 1.3K
11:33 53.36 53.36 53.35 53.35 0.9K
11:34 53.32 53.32 53.30 53.30 2.2K
11:37 53.35 53.35 53.35 53.35 0.9K
11:46 53.31 53.31 53.31 53.31 1.0K
11:47 53.28 53.28 53.28 53.28 0.6K
11:49 53.29 53.29 53.29 53.29 0.9K
11:50 53.23 53.23 53.23 53.23 0.9K
11:52 53.19 53.25 53.19 53.25 1.4K
11:53 53.21 53.21 53.21 53.21 0.1K
11:54 53.21 53.21 53.21 53.21 0.5K
11:56 53.15 53.16 53.15 53.15 1.6K
11:57 53.17 53.17 53.15 53.15 7.7K
12:00 53.15 53.15 53.15 53.15 0.3K
12:01 53.22 53.22 53.22 53.22 0.8K
12:04 53.10 53.11 53.10 53.11 1.0K
12:05 53.10 53.13 53.10 53.13 1.9K
12:09 53.16 53.16 53.16 53.16 0.3K
12:10 53.18 53.18 53.18 53.18 0.8K
12:12 53.20 53.20 53.20 53.20 0.9K
12:13 53.14 53.14 53.14 53.14 0.9K
12:14 53.11 53.11 53.11 53.11 0.7K
12:15 53.18 53.18 53.15 53.15 1.4K
12:16 53.13 53.13 53.13 53.13 0.2K
12:19 53.19 53.21 53.19 53.21 1.4K
12:24 53.24 53.24 53.24 53.24 0.5K
12:25 53.21 53.21 53.21 53.21 1.2K
12:34 53.21 53.21 53.21 53.21 0.2K
12:36 53.22 53.22 53.22 53.22 0.5K
12:37 53.24 53.24 53.24 53.24 0.5K
12:39 53.24 53.24 53.24 53.24 0.2K
12:40 53.23 53.23 53.23 53.23 0.3K
12:42 53.20 53.20 53.20 53.20 0.5K
12:44 53.23 53.23 53.23 53.23 0.2K
12:45 53.23 53.23 53.23 53.23 0.1K
12:46 53.23 53.23 53.22 53.22 0.7K
12:48 53.16 53.17 53.14 53.14 1.7K
12:50 53.15 53.15 53.15 53.15 1.1K
12:51 53.14 53.15 53.14 53.15 1.0K
12:53 53.13 53.15 53.13 53.15 0.5K
12:54 53.15 53.15 53.15 53.15 0.9K
12:55 53.18 53.18 53.15 53.17 0.6K
12:56 53.15 53.15 53.15 53.15 0.1K
12:57 53.15 53.15 53.13 53.13 2.0K
12:59 53.07 53.07 53.05 53.05 2.3K
13:00 53.13 53.13 53.13 53.13 1.3K
13:02 53.13 53.13 53.13 53.13 0.2K
13:03 53.10 53.10 53.10 53.10 0.6K
13:05 53.05 53.07 53.05 53.07 1.2K
13:08 53.10 53.10 53.10 53.10 0.9K
13:10 53.11 53.20 53.11 53.20 2.5K
13:12 53.29 53.29 53.29 53.29 1.1K
13:14 53.28 53.28 53.28 53.28 1.6K
13:15 53.29 53.36 53.29 53.36 4.9K
13:17 53.33 53.33 53.33 53.33 1.8K
13:23 53.28 53.28 53.28 53.28 0.5K
13:26 53.26 53.26 53.26 53.26 1.1K
13:27 53.21 53.21 53.21 53.21 0.8K
13:29 53.15 53.15 53.15 53.15 0.2K
13:30 53.11 53.11 53.11 53.11 0.5K
13:31 53.07 53.07 53.07 53.07 0.4K
13:35 53.06 53.06 53.06 53.06 0.6K
13:36 53.01 53.03 53.01 53.03 1.0K
13:37 53.04 53.04 53.04 53.04 2.0K
13:40 53.03 53.13 53.03 53.13 7.4K
13:42 53.16 53.16 53.16 53.16 0.5K
13:44 53.19 53.19 53.18 53.18 0.6K
13:47 53.25 53.25 53.23 53.23 0.4K
13:49 53.23 53.23 53.23 53.23 0.3K
13:50 53.23 53.23 53.23 53.23 0.8K
13:52 53.18 53.18 53.14 53.15 1.3K
13:55 53.18 53.18 53.18 53.18 0.6K
13:57 53.22 53.22 53.22 53.22 1.3K
14:05 53.24 53.24 53.24 53.24 0.7K
14:08 53.24 53.24 53.24 53.24 0.6K
14:09 53.25 53.25 53.25 53.25 0.7K
14:13 53.26 53.26 53.25 53.25 0.8K
14:14 53.24 53.24 53.24 53.24 0.2K
14:15 53.24 53.24 53.24 53.24 0.8K
14:16 53.25 53.25 53.25 53.25 0.3K
14:17 53.25 53.25 53.25 53.25 3.6K
14:19 53.31 53.35 53.31 53.35 1.1K
14:20 53.35 53.35 53.35 53.35 0.3K
14:21 53.33 53.33 53.33 53.33 1.9K
14:27 53.34 53.34 53.34 53.34 0.2K
14:28 53.32 53.32 53.29 53.29 2.0K
14:30 53.30 53.30 53.30 53.30 1.5K
14:31 53.26 53.26 53.26 53.26 0.5K
14:34 53.25 53.25 53.25 53.25 0.6K
14:35 53.23 53.23 53.23 53.23 0.5K
14:36 53.23 53.23 53.23 53.23 0.3K
14:37 53.16 53.16 53.10 53.10 2.6K
14:39 53.15 53.15 53.15 53.15 0.3K
14:40 53.14 53.14 53.14 53.14 0.4K
14:42 53.15 53.15 53.15 53.15 0.5K
14:45 53.09 53.09 53.09 53.09 0.6K
14:46 53.10 53.13 53.10 53.13 1.8K
14:47 53.12 53.12 53.12 53.12 0.5K
14:50 53.10 53.10 53.10 53.10 0.4K
14:51 53.11 53.11 53.11 53.11 0.2K
14:52 53.15 53.15 53.14 53.14 1.3K
14:53 53.14 53.14 53.14 53.14 2.2K
14:56 52.96 52.96 52.96 52.96 0.6K
14:57 52.99 52.99 52.99 52.99 1.2K
14:59 52.96 52.96 52.96 52.96 0.2K
15:00 52.98 53.00 52.98 53.00 3.9K
15:02 53.13 53.14 53.13 53.14 4.0K
15:06 53.16 53.16 53.16 53.16 0.4K
15:07 53.15 53.15 53.11 53.11 0.6K
15:08 53.08 53.08 53.08 53.08 0.4K
15:09 53.08 53.10 53.08 53.10 0.9K
15:12 53.09 53.10 53.09 53.10 0.7K
15:14 53.07 53.07 53.05 53.05 0.5K
15:15 53.08 53.08 53.08 53.08 0.6K
15:16 53.07 53.12 53.07 53.12 2.3K
15:17 53.17 53.17 53.12 53.12 1.0K
15:19 53.12 53.12 53.10 53.10 1.4K
15:20 53.10 53.10 53.10 53.10 0.7K
15:21 53.03 53.03 53.03 53.03 1.1K
15:22 53.04 53.05 53.01 53.01 1.4K
15:24 53.05 53.05 53.05 53.05 1.4K
15:27 53.00 53.00 53.00 53.00 1.6K
15:28 52.97 52.97 52.97 52.97 0.3K
15:29 52.97 52.98 52.95 52.95 1.1K
15:30 52.99 53.00 52.99 52.99 3.1K
15:33 52.95 52.95 52.95 52.95 0.7K
15:34 52.96 52.96 52.93 52.94 1.8K
15:35 52.94 52.94 52.92 52.92 2.1K
15:36 52.92 52.93 52.92 52.93 1.6K
15:37 52.89 52.96 52.88 52.96 6.8K
15:38 53.04 53.04 53.04 53.04 0.2K
15:39 53.03 53.03 53.03 53.03 0.2K
15:40 53.03 53.03 53.03 53.03 0.4K
15:41 53.02 53.04 53.02 53.04 0.8K
15:43 53.00 53.00 52.99 52.99 1.3K
15:44 52.97 53.00 52.97 53.00 1.3K
15:45 52.99 52.99 52.99 52.99 1.4K
15:47 52.98 52.98 52.98 52.98 0.6K
15:48 52.98 53.00 52.98 53.00 0.6K
15:49 52.98 52.99 52.97 52.97 2.0K
15:50 52.98 53.09 52.98 53.07 12.6K
15:51 53.05 53.13 53.05 53.13 4.7K
15:52 53.11 53.11 53.08 53.08 2.1K
15:53 53.11 53.13 53.11 53.11 3.7K
15:54 53.12 53.12 53.06 53.10 5.4K
15:55 53.12 53.12 53.09 53.11 3.5K
15:56 53.11 53.13 53.10 53.10 5.3K
15:57 53.10 53.10 53.06 53.08 8.5K
15:58 53.08 53.08 53.01 53.03 16.6K
15:59 53.03 53.04 52.96 53.04 284.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available