Stepstone

STEP
🏛️ usa →
64.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.61 56.69 56.59 56.69 5.5K
09:33 56.70 56.70 56.70 56.70 1.5K
09:35 56.96 56.96 56.96 56.96 0.6K
09:36 57.13 57.13 57.13 57.13 0.6K
09:37 57.26 57.26 57.21 57.21 1.0K
09:38 57.18 57.18 57.18 57.18 0.2K
09:40 57.21 57.21 57.21 57.20 0.2K
09:41 57.19 57.19 57.18 57.18 0.3K
09:42 57.17 57.17 57.17 57.17 0.3K
09:43 57.31 57.31 57.31 57.31 1.0K
09:50 57.20 57.20 57.18 57.18 0.8K
09:52 57.28 57.28 57.28 57.28 0.1K
09:53 57.18 57.18 57.18 57.18 0.6K
09:56 57.27 57.27 57.27 57.27 0.5K
09:58 57.18 57.18 57.18 57.18 0.4K
09:59 57.18 57.18 57.18 57.18 1.4K
10:01 57.17 57.17 57.15 57.15 1.6K
10:02 57.19 57.25 57.15 57.16 7.4K
10:03 57.30 57.34 57.30 57.34 3.8K
10:07 57.36 57.49 57.36 57.49 0.9K
10:10 57.48 57.48 57.48 57.48 0.7K
10:12 57.45 57.45 57.28 57.28 9.3K
10:13 57.39 57.39 57.35 57.35 1.7K
10:14 57.35 57.35 57.35 57.35 0.9K
10:15 57.35 57.35 57.35 57.35 1.1K
10:16 57.35 57.35 57.35 57.35 0.5K
10:18 57.32 57.33 57.30 57.30 1.1K
10:19 57.13 57.13 57.12 57.12 1.1K
10:20 57.17 57.17 57.17 57.17 0.5K
10:23 57.22 57.22 57.22 57.22 0.4K
10:24 57.17 57.17 57.17 57.17 0.2K
10:26 57.25 57.25 57.17 57.17 0.7K
10:27 57.16 57.16 57.12 57.12 29.1K
10:28 57.11 57.15 57.03 57.06 22.6K
10:29 57.06 57.07 57.06 57.07 2.9K
10:30 57.07 57.07 57.07 57.07 0.4K
10:32 57.00 57.00 56.90 56.90 4.2K
10:34 56.97 56.97 56.97 56.97 0.1K
10:35 56.95 57.02 56.95 57.02 1.7K
10:36 57.06 57.06 57.06 57.06 0.2K
10:37 56.93 57.12 56.93 57.02 5.1K
10:38 57.09 57.09 57.09 57.09 1.0K
10:41 57.08 57.08 57.08 57.08 1.2K
10:42 57.19 57.19 57.19 57.19 0.3K
10:44 57.20 57.20 57.20 57.20 0.4K
10:45 57.20 57.20 57.06 57.20 0.6K
10:46 57.20 57.20 57.20 57.20 0.8K
10:47 57.22 57.22 57.22 57.22 0.7K
10:48 57.26 57.26 57.26 57.26 20.2K
10:49 57.10 57.10 57.10 57.10 0.8K
10:50 57.13 57.13 57.13 57.13 1.6K
10:51 57.14 57.24 57.14 57.24 20.5K
10:52 57.22 57.22 57.22 57.22 0.1K
10:53 57.19 57.25 57.19 57.25 1.5K
10:57 57.17 57.17 57.08 57.08 2.4K
10:59 57.06 57.12 57.06 57.11 14.6K
11:04 57.15 57.15 57.15 57.15 0.3K
11:05 57.26 57.26 57.26 57.26 0.2K
11:06 57.15 57.15 57.15 57.15 2.8K
11:07 57.17 57.17 57.17 57.17 0.4K
11:08 57.15 57.15 57.15 57.15 5.2K
11:09 57.15 57.15 57.07 57.07 11.6K
11:10 57.17 57.17 57.17 57.17 0.2K
11:11 57.17 57.17 57.17 57.17 0.2K
11:12 57.17 57.17 57.17 57.17 0.2K
11:13 57.17 57.17 57.16 57.16 3.7K
11:14 57.16 57.25 57.16 57.24 2.0K
11:15 57.31 57.31 57.31 57.31 0.2K
11:16 57.27 57.27 57.27 57.27 0.3K
11:17 57.24 57.24 57.24 57.24 0.7K
11:18 57.17 57.23 57.17 57.23 0.5K
11:20 57.17 57.19 57.12 57.12 28.1K
11:22 57.20 57.20 57.14 57.14 28.5K
11:23 57.12 57.12 57.12 57.12 1.1K
11:26 57.11 57.11 57.11 57.11 1.6K
11:28 57.11 57.11 57.11 57.11 0.7K
11:30 57.11 57.11 57.09 57.09 1.3K
11:34 57.15 57.15 57.15 57.15 0.4K
11:36 57.10 57.18 57.09 57.14 5.1K
11:37 57.14 57.18 57.14 57.15 46.8K
11:38 57.17 57.17 57.17 57.17 0.4K
11:39 57.17 57.17 57.13 57.13 2.3K
11:43 57.20 57.20 57.20 57.20 1.1K
11:44 57.30 57.30 57.30 57.30 1.1K
11:53 57.10 57.10 57.01 57.01 4.5K
11:54 57.05 57.08 57.05 57.08 0.5K
11:55 57.04 57.04 57.04 57.04 1.0K
12:00 57.10 57.11 57.10 57.11 0.9K
12:01 57.17 57.20 57.17 57.20 2.0K
12:03 57.20 57.20 57.20 57.20 0.2K
12:04 57.13 57.14 57.13 57.14 0.6K
12:05 57.22 57.22 57.22 57.22 0.5K
12:09 57.15 57.15 57.15 57.15 1.0K
12:10 57.19 57.19 57.15 57.15 0.8K
12:11 57.14 57.14 57.14 57.14 0.7K
12:12 57.14 57.14 57.14 57.14 0.1K
12:13 57.14 57.14 57.09 57.09 1.3K
12:18 57.08 57.08 57.08 57.08 0.3K
12:19 57.03 57.03 56.96 56.96 4.0K
12:20 56.87 56.87 56.80 56.80 2.0K
12:21 56.81 56.81 56.64 56.64 5.9K
12:22 56.55 56.64 56.55 56.64 1.3K
12:23 56.76 56.76 56.76 56.76 0.7K
12:24 56.83 56.83 56.83 56.83 0.4K
12:25 56.78 56.78 56.78 56.78 1.4K
12:26 56.78 56.86 56.78 56.86 1.8K
12:27 57.01 57.01 56.95 56.95 0.8K
12:28 57.12 57.12 57.12 57.12 0.2K
12:29 56.94 56.94 56.94 56.94 0.9K
12:31 57.03 57.03 56.95 56.95 2.8K
12:32 57.10 57.10 56.92 56.92 0.6K
12:34 56.92 56.92 56.92 56.92 0.3K
12:36 57.00 57.00 57.00 57.00 0.2K
12:38 57.00 57.00 56.88 56.88 3.5K
12:39 56.90 56.90 56.90 56.90 0.6K
12:41 56.91 56.91 56.86 56.86 0.3K
12:42 56.95 56.95 56.95 56.95 0.6K
12:43 56.90 56.90 56.90 56.90 0.6K
12:44 56.87 56.87 56.87 56.87 0.4K
12:45 56.93 56.93 56.93 56.93 0.6K
12:46 56.93 56.93 56.93 56.93 4.2K
12:48 56.91 56.91 56.91 56.91 3.0K
12:50 56.86 56.86 56.74 56.78 4.5K
12:53 56.78 56.78 56.78 56.78 0.2K
12:54 56.78 56.78 56.78 56.78 0.3K
12:55 56.77 56.83 56.77 56.83 2.5K
12:58 56.78 56.78 56.78 56.78 2.7K
12:59 56.78 56.83 56.78 56.83 2.7K
13:02 56.83 56.84 56.83 56.84 3.4K
13:03 56.87 56.87 56.87 56.87 0.5K
13:05 56.87 56.87 56.87 56.87 6.2K
13:06 56.87 56.87 56.86 56.86 2.5K
13:10 56.95 56.95 56.95 56.95 4.2K
13:20 57.09 57.09 57.09 57.09 1.2K
13:21 56.94 57.09 56.94 57.09 1.4K
13:25 57.02 57.02 57.02 57.02 0.2K
13:26 57.02 57.08 57.02 57.02 2.6K
13:27 57.00 57.00 57.00 57.00 0.8K
13:28 57.08 57.08 57.08 57.08 0.3K
13:29 57.15 57.15 57.11 57.11 2.0K
13:30 57.21 57.25 57.21 57.25 2.0K
13:32 57.18 57.18 57.18 57.18 0.2K
13:33 57.08 57.08 57.08 57.08 1.3K
13:35 57.07 57.07 57.07 57.07 1.2K
13:43 57.09 57.09 57.09 57.09 1.6K
13:44 57.13 57.13 57.13 57.13 0.9K
13:45 57.15 57.15 57.15 57.15 7.6K
13:46 57.16 57.16 57.16 57.16 1.6K
13:57 57.14 57.14 57.14 57.14 0.7K
13:58 57.20 57.20 57.14 57.14 0.6K
13:59 57.14 57.14 57.14 57.14 0.6K
14:00 57.17 57.20 57.17 57.20 1.5K
14:03 57.24 57.24 57.24 57.24 0.7K
14:07 57.29 57.29 57.29 57.29 2.9K
14:09 57.29 57.29 57.29 57.29 1.8K
14:11 57.27 57.27 57.27 57.27 1.0K
14:14 57.22 57.23 57.22 57.23 0.6K
14:15 57.15 57.15 57.13 57.13 0.8K
14:16 57.15 57.15 57.12 57.12 3.4K
14:18 57.12 57.12 57.12 57.12 1.9K
14:19 57.12 57.12 57.03 57.03 6.9K
14:20 57.05 57.05 56.98 57.03 3.8K
14:21 57.02 57.02 56.97 56.98 4.0K
14:22 56.98 56.98 56.97 56.97 0.6K
14:23 56.97 56.97 56.95 56.95 17.6K
14:24 56.90 56.90 56.90 56.90 3.0K
14:26 56.91 56.98 56.91 56.98 1.4K
14:29 56.89 56.89 56.81 56.89 1.5K
14:31 56.92 56.92 56.88 56.88 0.4K
14:32 56.81 56.88 56.81 56.88 1.6K
14:33 56.88 56.88 56.88 56.88 1.6K
14:34 56.82 56.88 56.82 56.88 0.6K
14:35 56.89 56.89 56.86 56.86 1.3K
14:37 56.94 56.94 56.94 56.94 0.9K
14:39 56.77 56.77 56.77 56.77 0.8K
14:40 56.99 56.99 56.99 56.99 0.4K
14:41 56.99 56.99 56.99 56.99 1.6K
14:46 57.05 57.05 57.05 57.05 0.5K
14:48 57.02 57.02 57.02 57.02 0.7K
14:49 57.08 57.08 57.08 57.08 0.7K
14:50 57.01 57.01 57.01 57.01 1.4K
14:51 57.01 57.01 57.01 57.01 0.7K
14:52 57.04 57.04 57.04 57.04 1.7K
14:56 57.05 57.05 57.05 57.05 0.7K
14:57 57.14 57.14 57.14 57.14 2.8K
14:59 57.11 57.11 57.11 57.11 1.1K
15:00 57.11 57.11 57.11 57.11 1.1K
15:05 57.09 57.09 57.04 57.04 3.0K
15:06 56.94 56.95 56.94 56.95 1.2K
15:08 56.93 56.93 56.91 56.91 1.2K
15:09 57.02 57.02 57.02 57.02 5.1K
15:10 57.06 57.06 57.06 57.06 0.2K
15:11 57.08 57.08 57.08 57.08 0.5K
15:13 57.03 57.04 57.03 57.04 3.7K
15:14 57.02 57.02 57.02 57.02 1.8K
15:15 56.90 56.90 56.90 56.90 0.1K
15:16 56.88 56.88 56.83 56.83 1.4K
15:17 56.83 56.83 56.83 56.83 0.1K
15:18 56.93 56.97 56.93 56.97 6.1K
15:19 56.97 56.98 56.97 56.98 1.0K
15:21 56.94 56.94 56.94 56.94 0.6K
15:22 56.95 56.95 56.95 56.95 0.5K
15:23 56.96 56.96 56.91 56.91 0.3K
15:24 56.97 56.98 56.97 56.98 2.3K
15:25 56.99 57.01 56.99 57.01 1.1K
15:26 56.97 56.97 56.97 56.97 0.5K
15:27 57.00 57.00 56.96 56.96 3.0K
15:29 56.93 56.93 56.93 56.93 0.5K
15:31 56.99 57.01 56.99 57.01 2.2K
15:32 57.00 57.00 56.95 56.95 1.6K
15:33 56.98 56.98 56.97 56.97 0.6K
15:34 56.97 56.97 56.89 56.89 1.7K
15:35 56.88 56.88 56.88 56.88 1.6K
15:36 56.88 56.88 56.88 56.88 2.0K
15:37 56.85 56.92 56.85 56.88 2.8K
15:38 56.88 56.88 56.84 56.88 3.2K
15:39 56.88 56.91 56.88 56.88 3.1K
15:40 56.91 56.91 56.91 56.91 3.3K
15:41 56.97 56.97 56.90 56.93 8.4K
15:43 56.90 56.92 56.90 56.92 1.0K
15:44 56.95 56.95 56.92 56.94 2.4K
15:45 56.95 56.98 56.95 56.97 2.4K
15:46 56.88 56.88 56.88 56.88 2.9K
15:47 56.87 56.88 56.87 56.88 3.9K
15:48 56.88 56.92 56.88 56.92 1.7K
15:49 56.91 56.91 56.91 56.91 0.5K
15:50 56.95 57.01 56.95 57.01 3.5K
15:51 57.00 57.06 57.00 57.06 3.0K
15:52 57.06 57.10 57.06 57.10 6.1K
15:53 57.10 57.10 57.04 57.04 8.2K
15:54 57.04 57.08 57.04 57.07 4.6K
15:55 57.04 57.05 57.03 57.03 7.7K
15:56 57.05 57.07 57.03 57.04 8.0K
15:57 57.08 57.09 57.04 57.04 19.2K
15:58 57.06 57.08 57.06 57.07 14.6K
15:59 57.08 57.12 57.08 57.08 138.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available