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 59.42 59.42 59.27 59.27 8.2K
09:33 59.28 59.28 59.28 59.28 0.1K
09:34 59.27 59.27 59.27 59.27 0.1K
09:39 59.55 59.55 59.55 59.55 0.2K
09:40 59.34 59.50 59.34 59.50 0.2K
09:41 59.47 59.47 59.31 59.31 0.3K
09:42 59.53 59.57 59.53 59.57 1.4K
09:43 59.47 59.47 59.47 59.47 1.0K
09:47 59.37 59.37 59.37 59.37 0.3K
09:48 59.32 59.32 59.32 59.32 0.2K
09:50 59.33 59.33 59.33 59.33 0.1K
09:51 59.34 59.34 59.34 59.34 0.1K
09:52 59.36 59.36 59.36 59.36 0.2K
09:53 59.35 59.41 59.35 59.41 1.5K
09:55 59.51 59.51 59.51 59.51 0.6K
09:58 59.48 59.48 59.44 59.44 0.9K
09:59 59.37 59.37 59.37 59.37 0.2K
10:03 59.33 59.33 59.33 59.33 0.1K
10:04 59.34 59.34 59.34 59.34 0.1K
10:05 59.34 59.42 59.33 59.33 1.0K
10:06 59.33 59.35 59.33 59.35 0.7K
10:07 59.34 59.34 59.23 59.31 1.7K
10:08 59.41 59.41 59.41 59.41 3.2K
10:10 59.50 59.50 59.48 59.48 1.1K
10:11 59.47 59.47 59.47 59.47 0.2K
10:12 59.39 59.39 59.39 59.39 0.5K
10:13 59.33 59.33 59.33 59.33 0.4K
10:14 59.27 59.27 59.27 59.27 0.5K
10:18 59.23 59.30 59.23 59.30 2.4K
10:20 59.32 59.34 59.32 59.34 1.1K
10:21 59.32 59.45 59.32 59.45 1.9K
10:25 59.34 59.34 59.26 59.26 3.1K
10:27 59.28 59.28 59.24 59.24 1.1K
10:30 59.26 59.26 59.26 59.26 0.1K
10:31 59.37 59.37 59.37 59.37 2.1K
10:33 59.35 59.42 59.34 59.38 1.9K
10:34 59.43 59.43 59.43 59.43 0.7K
10:35 59.41 59.41 59.41 59.41 0.3K
10:36 59.34 59.37 59.34 59.37 1.7K
10:37 59.44 59.48 59.44 59.48 2.9K
10:40 59.50 59.54 59.50 59.54 8.8K
10:43 59.51 59.51 59.51 59.51 1.5K
10:47 59.54 59.54 59.54 59.54 0.4K
10:48 59.73 59.81 59.73 59.81 2.6K
10:49 59.81 59.81 59.80 59.80 0.5K
10:50 59.81 59.81 59.81 59.81 0.3K
10:51 59.81 59.81 59.81 59.81 0.2K
10:52 59.75 59.75 59.75 59.75 0.7K
10:53 59.81 59.87 59.81 59.87 1.8K
10:54 59.86 59.86 59.86 59.86 0.3K
10:56 59.87 59.87 59.87 59.87 0.2K
10:57 59.88 59.90 59.88 59.90 1.7K
10:59 59.88 59.94 59.88 59.94 0.4K
11:00 59.95 59.95 59.95 59.95 0.2K
11:01 60.00 60.00 60.00 60.00 2.6K
11:04 60.05 60.06 60.05 60.06 0.8K
11:06 60.10 60.10 60.10 60.10 1.3K
11:07 60.07 60.07 60.07 60.07 0.6K
11:09 60.11 60.11 60.07 60.07 1.6K
11:10 60.00 60.00 60.00 60.00 2.9K
11:11 59.93 59.93 59.93 59.93 0.5K
11:13 59.93 59.93 59.93 59.93 0.5K
11:15 59.90 59.99 59.90 59.99 2.1K
11:18 60.00 60.04 60.00 60.04 2.4K
11:19 60.06 60.06 60.06 60.06 0.2K
11:20 60.03 60.03 60.03 60.03 0.4K
11:21 60.00 60.03 60.00 60.03 1.0K
11:22 60.03 60.11 60.03 60.11 2.4K
11:23 60.17 60.17 60.17 60.17 0.9K
11:26 60.23 60.23 60.23 60.23 0.2K
11:29 60.25 60.25 60.25 60.25 0.6K
11:30 60.20 60.22 60.20 60.22 1.4K
11:31 60.18 60.23 60.18 60.23 1.7K
11:32 60.27 60.40 60.27 60.40 5.6K
11:33 60.41 60.42 60.41 60.42 0.5K
11:34 60.45 60.50 60.45 60.50 1.2K
11:35 60.46 60.46 60.46 60.46 0.5K
11:36 60.41 60.41 60.40 60.40 1.4K
11:40 60.46 60.46 60.44 60.44 1.2K
11:42 60.47 60.47 60.47 60.47 0.6K
11:46 60.50 60.51 60.44 60.44 1.3K
11:48 60.44 60.44 60.43 60.43 4.6K
11:49 60.42 60.42 60.42 60.42 1.4K
11:53 60.44 60.44 60.43 60.44 9.5K
11:55 60.50 60.50 60.50 60.50 3.2K
11:56 60.52 60.52 60.52 60.52 0.5K
11:57 60.57 60.57 60.57 60.57 0.1K
11:58 60.57 60.57 60.57 60.57 0.6K
12:00 60.60 60.60 60.60 60.60 1.2K
12:01 60.69 60.69 60.69 60.69 0.8K
12:02 60.64 60.64 60.64 60.64 0.6K
12:05 60.69 60.69 60.69 60.69 0.5K
12:09 60.69 60.69 60.61 60.61 5.3K
12:10 60.61 60.61 60.61 60.61 0.7K
12:12 60.62 60.62 60.62 60.62 0.3K
12:13 60.65 60.65 60.65 60.65 0.3K
12:14 60.61 60.61 60.61 60.61 0.8K
12:17 60.59 60.59 60.59 60.59 0.2K
12:18 60.58 60.58 60.58 60.58 0.4K
12:21 60.63 60.63 60.63 60.63 0.5K
12:22 60.66 60.66 60.66 60.66 0.1K
12:23 60.60 60.60 60.60 60.60 0.1K
12:24 60.59 60.71 60.59 60.71 2.2K
12:26 60.68 60.74 60.68 60.74 1.1K
12:27 60.75 60.75 60.75 60.75 1.1K
12:28 60.77 60.77 60.77 60.77 0.4K
12:29 60.71 60.71 60.71 60.71 1.3K
12:31 60.68 60.68 60.68 60.68 0.4K
12:33 60.65 60.65 60.65 60.65 0.3K
12:34 60.63 60.63 60.63 60.63 0.5K
12:35 60.61 60.61 60.59 60.59 0.8K
12:38 60.58 60.58 60.58 60.58 0.4K
12:40 60.63 60.63 60.63 60.63 0.4K
12:41 60.59 60.59 60.59 60.59 1.0K
12:47 60.64 60.64 60.64 60.64 0.2K
12:48 60.60 60.60 60.60 60.60 0.3K
12:50 60.57 60.57 60.57 60.57 1.8K
12:51 60.48 60.48 60.48 60.48 0.2K
12:52 60.52 60.52 60.52 60.52 1.3K
12:53 60.54 60.54 60.54 60.54 0.2K
12:55 60.59 60.59 60.59 60.59 1.1K
12:57 60.62 60.62 60.62 60.62 0.3K
12:59 60.63 60.63 60.63 60.63 0.6K
13:00 60.65 60.65 60.65 60.65 0.2K
13:01 60.62 60.62 60.62 60.62 0.8K
13:03 60.62 60.62 60.62 60.62 0.2K
13:05 60.66 60.68 60.66 60.68 0.5K
13:06 60.70 60.70 60.70 60.70 0.6K
13:09 60.72 60.72 60.63 60.63 1.4K
13:11 60.69 60.69 60.69 60.69 0.2K
13:13 60.74 60.76 60.74 60.76 1.9K
13:18 60.68 60.71 60.68 60.69 2.3K
13:19 60.67 60.67 60.67 60.67 0.5K
13:21 60.67 60.70 60.67 60.70 0.9K
13:23 60.68 60.68 60.60 60.60 1.6K
13:30 60.50 60.50 60.50 60.50 0.8K
13:31 60.55 60.55 60.55 60.55 0.4K
13:32 60.57 60.57 60.57 60.57 0.2K
13:35 60.56 60.56 60.56 60.56 0.3K
13:36 60.50 60.50 60.50 60.50 0.4K
13:37 60.57 60.57 60.57 60.57 0.5K
13:39 60.58 60.58 60.58 60.58 0.1K
13:41 60.58 60.58 60.58 60.58 0.2K
13:42 60.59 60.59 60.59 60.59 0.5K
13:44 60.61 60.61 60.61 60.61 0.3K
13:46 60.57 60.57 60.57 60.57 0.3K
13:47 60.57 60.57 60.57 60.57 0.2K
13:48 60.57 60.57 60.57 60.57 0.3K
13:51 60.57 60.64 60.57 60.64 2.2K
13:52 60.62 60.65 60.62 60.65 0.6K
13:54 60.69 60.69 60.69 60.69 0.8K
13:57 60.66 60.66 60.66 60.66 0.9K
13:59 60.62 60.62 60.62 60.62 1.3K
14:00 60.68 60.68 60.68 60.68 5.4K
14:03 60.68 60.68 60.68 60.68 4.1K
14:05 60.59 60.59 60.59 60.59 1.4K
14:06 60.59 60.59 60.59 60.59 0.2K
14:07 60.63 60.63 60.63 60.63 1.1K
14:15 60.65 60.66 60.65 60.66 1.2K
14:18 60.65 60.65 60.63 60.63 1.9K
14:20 60.61 60.61 60.61 60.61 1.1K
14:27 60.66 60.66 60.60 60.60 1.6K
14:29 60.60 60.60 60.60 60.60 0.6K
14:32 60.60 60.60 60.60 60.60 0.8K
14:35 60.65 60.65 60.65 60.65 1.5K
14:37 60.67 60.67 60.67 60.67 0.3K
14:39 60.70 60.70 60.69 60.69 3.4K
14:40 60.69 60.69 60.69 60.69 2.4K
14:41 60.69 60.69 60.69 60.69 0.8K
14:42 60.66 60.66 60.66 60.66 1.1K
14:44 60.67 60.67 60.67 60.67 0.7K
14:46 60.63 60.63 60.63 60.63 1.1K
14:48 60.60 60.60 60.60 60.60 1.1K
14:51 60.61 60.61 60.61 60.61 0.8K
14:52 60.63 60.63 60.63 60.63 0.1K
14:53 60.60 60.60 60.60 60.60 1.1K
14:55 60.57 60.57 60.55 60.55 6.2K
14:56 60.46 60.46 60.37 60.37 7.9K
14:58 60.34 60.40 60.34 60.40 3.6K
15:00 60.42 60.42 60.42 60.42 0.5K
15:01 60.40 60.40 60.40 60.40 1.5K
15:02 60.44 60.45 60.44 60.45 1.4K
15:03 60.45 60.45 60.45 60.45 0.7K
15:04 60.47 60.47 60.47 60.47 0.4K
15:05 60.46 60.46 60.46 60.46 0.4K
15:06 60.43 60.43 60.43 60.43 1.8K
15:07 60.46 60.46 60.46 60.46 0.4K
15:10 60.48 60.48 60.48 60.48 1.8K
15:12 60.44 60.47 60.44 60.47 4.6K
15:13 60.44 60.44 60.44 60.44 0.4K
15:14 60.46 60.46 60.46 60.46 0.9K
15:18 60.49 60.50 60.49 60.50 2.4K
15:19 60.44 60.44 60.44 60.44 1.8K
15:20 60.45 60.45 60.45 60.45 0.2K
15:21 60.46 60.46 60.46 60.46 0.4K
15:23 60.47 60.47 60.47 60.47 0.5K
15:24 60.45 60.45 60.41 60.41 1.3K
15:27 60.49 60.49 60.49 60.49 0.7K
15:30 60.47 60.47 60.47 60.47 0.1K
15:31 60.46 60.46 60.46 60.46 1.4K
15:32 60.44 60.44 60.44 60.44 0.1K
15:33 60.44 60.44 60.44 60.44 0.8K
15:35 60.45 60.45 60.45 60.45 1.0K
15:37 60.46 60.46 60.45 60.45 0.8K
15:38 60.40 60.40 60.40 60.40 4.8K
15:39 60.40 60.40 60.40 60.40 0.6K
15:40 60.41 60.41 60.41 60.41 4.9K
15:41 60.40 60.40 60.40 60.40 0.7K
15:42 60.40 60.42 60.40 60.41 3.0K
15:44 60.47 60.47 60.45 60.45 1.8K
15:45 60.41 60.41 60.41 60.41 2.3K
15:46 60.40 60.40 60.40 60.40 0.6K
15:47 60.40 60.40 60.22 60.22 11.0K
15:48 60.24 60.25 60.24 60.25 1.1K
15:49 60.24 60.24 60.24 60.24 0.3K
15:50 60.27 60.30 60.27 60.30 2.5K
15:51 60.30 60.31 60.30 60.31 2.0K
15:52 60.31 60.36 60.31 60.36 2.4K
15:53 60.31 60.31 60.19 60.19 17.2K
15:54 60.19 60.19 60.06 60.06 23.6K
15:55 60.01 60.18 60.01 60.13 11.8K
15:56 60.15 60.20 60.14 60.19 9.9K
15:57 60.19 60.23 60.19 60.23 7.5K
15:58 60.24 60.28 60.24 60.25 19.6K
15:59 60.26 60.26 60.18 60.20 149.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available