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 59.67 60.58 59.67 60.58 4.1K
09:31 60.30 60.54 60.30 60.54 2.2K
09:32 59.80 60.16 59.80 60.16 1.6K
09:36 59.91 59.91 59.91 59.91 0.2K
09:37 59.92 59.92 59.92 59.92 0.5K
09:42 59.77 59.77 59.77 59.77 0.3K
09:44 59.33 59.33 59.33 59.33 0.4K
09:45 59.31 59.31 59.07 59.14 5.5K
09:47 59.39 59.39 59.39 59.39 0.1K
09:48 59.13 59.17 59.13 59.17 0.9K
09:52 59.10 59.10 59.10 59.10 3.0K
09:53 59.02 59.02 59.00 59.02 0.5K
09:54 59.00 59.00 59.00 59.00 0.2K
09:55 59.15 59.15 59.07 59.07 4.7K
09:56 59.33 59.33 59.33 59.33 0.2K
09:57 59.39 59.39 59.39 59.39 0.2K
09:58 59.29 59.37 59.29 59.37 0.7K
09:59 59.37 59.37 59.31 59.31 0.8K
10:00 59.31 59.32 59.31 59.32 2.0K
10:03 59.44 59.47 59.43 59.43 2.5K
10:05 59.49 59.49 59.49 59.49 0.4K
10:09 59.45 59.45 59.45 59.45 1.1K
10:10 59.32 59.32 59.32 59.32 0.4K
10:11 59.40 59.40 59.40 59.40 0.2K
10:14 59.27 59.27 59.21 59.25 1.8K
10:16 59.17 59.17 59.17 59.17 0.2K
10:17 59.20 59.20 59.20 59.20 0.2K
10:18 59.37 59.41 59.37 59.41 1.1K
10:22 59.55 59.55 59.55 59.55 0.3K
10:23 59.45 59.45 59.45 59.45 1.0K
10:25 59.55 59.55 59.55 59.55 3.4K
10:26 59.53 59.53 59.53 59.53 0.2K
10:27 59.31 59.31 59.31 59.31 2.4K
10:28 59.57 59.57 59.57 59.57 0.3K
10:29 59.31 59.31 59.31 59.31 0.1K
10:30 59.33 59.33 59.33 59.33 0.3K
10:33 59.26 59.26 59.26 59.26 0.1K
10:35 59.31 59.35 59.31 59.35 0.7K
10:36 59.20 59.32 59.20 59.32 2.4K
10:38 59.31 59.31 59.31 59.31 0.4K
10:40 59.30 59.30 59.30 59.30 0.5K
10:42 59.29 59.33 59.29 59.33 2.7K
10:43 59.33 59.33 59.33 59.33 1.0K
10:46 59.31 59.31 59.31 59.31 1.5K
10:47 59.31 59.31 59.31 59.31 0.5K
10:48 59.31 59.31 59.31 59.31 0.7K
10:49 59.30 59.30 59.30 59.30 0.2K
10:50 59.31 59.37 59.31 59.37 3.5K
10:51 59.40 59.40 59.40 59.40 0.1K
10:53 59.40 59.40 59.39 59.39 0.6K
10:54 59.39 59.39 59.39 59.39 0.7K
10:58 59.41 59.41 59.41 59.41 3.4K
11:03 59.36 59.36 59.36 59.36 1.2K
11:04 59.36 59.36 59.36 59.36 0.3K
11:05 59.39 59.39 59.39 59.39 1.0K
11:08 59.44 59.56 59.44 59.56 2.4K
11:11 59.47 59.47 59.47 59.47 0.4K
11:13 59.69 59.69 59.69 59.69 1.5K
11:15 59.61 59.87 59.61 59.82 5.5K
11:17 59.71 59.71 59.71 59.71 1.0K
11:18 59.78 59.78 59.78 59.78 0.7K
11:22 59.74 59.75 59.64 59.75 5.4K
11:23 59.71 59.71 59.71 59.71 0.9K
11:24 59.77 59.77 59.77 59.77 0.3K
11:26 59.67 59.89 59.67 59.86 4.7K
11:27 59.86 59.86 59.86 59.86 0.3K
11:28 59.85 59.85 59.85 59.85 0.3K
11:30 59.89 59.89 59.89 59.89 1.5K
11:31 59.93 59.93 59.93 59.93 4.5K
11:34 59.89 59.89 59.89 59.89 0.9K
11:36 59.82 59.82 59.75 59.75 1.0K
11:39 59.75 59.84 59.75 59.84 7.3K
11:40 59.83 59.83 59.83 59.83 1.0K
11:41 59.81 59.82 59.76 59.82 17.6K
11:42 59.78 59.81 59.78 59.81 3.3K
11:44 59.77 59.77 59.77 59.77 1.4K
11:45 59.76 59.76 59.76 59.76 1.8K
11:46 59.76 59.83 59.76 59.83 5.4K
11:47 59.90 59.90 59.87 59.88 6.9K
11:49 59.88 59.89 59.88 59.89 0.8K
11:50 59.90 59.90 59.78 59.79 14.8K
11:51 59.79 59.79 59.73 59.73 5.6K
11:52 59.79 59.79 59.75 59.75 17.7K
11:53 59.75 59.76 59.74 59.76 5.2K
11:54 59.74 59.74 59.74 59.74 2.1K
11:55 59.75 59.75 59.73 59.75 1.5K
11:56 59.76 59.80 59.74 59.80 6.1K
11:57 59.80 59.80 59.74 59.74 1.2K
11:58 59.71 59.72 59.71 59.72 4.2K
11:59 59.72 59.73 59.72 59.73 3.3K
12:00 59.75 59.75 59.75 59.75 0.8K
12:01 59.94 59.94 59.94 59.94 0.7K
12:02 59.80 59.80 59.80 59.80 0.6K
12:05 59.75 59.75 59.75 59.75 0.6K
12:06 59.75 59.75 59.75 59.75 0.4K
12:07 59.73 59.73 59.73 59.73 0.2K
12:08 59.69 59.69 59.69 59.69 0.3K
12:09 59.69 59.69 59.69 59.69 0.2K
12:10 59.74 59.79 59.74 59.79 0.8K
12:12 59.72 59.72 59.70 59.70 1.4K
12:13 59.70 59.73 59.69 59.69 1.8K
12:14 59.66 59.66 59.59 59.59 9.4K
12:15 59.63 59.63 59.63 59.63 0.4K
12:16 59.67 59.67 59.67 59.67 1.5K
12:18 59.63 59.76 59.63 59.76 2.3K
12:21 59.75 59.75 59.75 59.75 0.4K
12:22 59.73 59.77 59.73 59.77 0.6K
12:23 59.81 59.81 59.81 59.81 0.9K
12:26 59.84 59.84 59.84 59.84 0.3K
12:27 59.85 59.85 59.85 59.85 0.6K
12:28 59.79 59.86 59.79 59.86 0.7K
12:29 59.83 59.83 59.77 59.77 1.3K
12:34 59.72 59.72 59.72 59.72 0.7K
12:35 59.77 59.77 59.77 59.77 0.4K
12:36 59.78 59.78 59.78 59.78 0.6K
12:38 59.77 59.77 59.77 59.77 0.5K
12:39 59.67 59.67 59.67 59.67 1.2K
12:40 59.58 59.58 59.58 59.58 1.1K
12:43 59.50 59.55 59.50 59.50 1.8K
12:44 59.50 59.50 59.50 59.50 1.1K
12:45 59.50 59.50 59.49 59.49 13.2K
12:46 59.38 59.38 59.38 59.38 15.9K
12:47 59.31 59.31 59.31 59.31 1.1K
12:48 59.33 59.33 59.33 59.33 3.0K
12:50 59.31 59.31 59.30 59.31 1.3K
12:52 59.37 59.45 59.37 59.45 2.3K
12:53 59.44 59.44 59.44 59.44 0.2K
12:54 59.54 59.54 59.51 59.51 2.4K
12:56 59.45 59.45 59.45 59.45 1.5K
12:57 59.50 59.50 59.39 59.39 23.2K
12:59 59.40 59.40 59.40 59.40 0.4K
13:00 59.44 59.44 59.44 59.44 1.3K
13:01 59.46 59.47 59.44 59.44 1.0K
13:02 59.50 59.54 59.50 59.54 10.8K
13:03 59.56 59.56 59.51 59.53 5.6K
13:04 59.53 59.53 59.48 59.50 6.8K
13:05 59.50 59.50 59.50 59.50 13.1K
13:06 59.50 59.50 59.50 59.50 0.1K
13:07 59.52 59.52 59.50 59.50 0.7K
13:09 59.62 59.62 59.62 59.62 0.4K
13:11 59.59 59.59 59.59 59.59 0.6K
13:13 59.59 59.59 59.55 59.55 0.5K
13:15 59.58 59.58 59.55 59.55 1.4K
13:16 59.44 59.44 59.44 59.44 1.3K
13:18 59.40 59.40 59.40 59.40 1.0K
13:19 59.38 59.40 59.38 59.40 0.9K
13:23 59.46 59.46 59.46 59.46 0.5K
13:25 59.51 59.51 59.51 59.51 0.7K
13:28 59.50 59.50 59.50 59.50 0.8K
13:31 59.56 59.56 59.56 59.56 1.0K
13:34 59.62 59.62 59.62 59.62 0.3K
13:35 59.71 59.71 59.71 59.71 0.3K
13:37 59.68 59.68 59.64 59.64 2.1K
13:39 59.57 59.57 59.55 59.55 1.7K
13:41 59.50 59.50 59.50 59.50 0.4K
13:43 59.49 59.49 59.49 59.49 0.8K
13:46 59.41 59.41 59.36 59.36 1.4K
13:47 59.37 59.37 59.36 59.36 0.7K
13:51 59.39 59.39 59.39 59.39 1.0K
13:55 59.40 59.40 59.40 59.40 0.8K
13:56 59.38 59.38 59.32 59.32 1.1K
13:58 59.37 59.37 59.37 59.37 0.7K
14:00 59.43 59.43 59.43 59.43 0.1K
14:01 59.38 59.38 59.38 59.38 0.2K
14:03 59.30 59.30 59.30 59.30 1.7K
14:04 59.33 59.33 59.33 59.33 0.9K
14:07 59.35 59.35 59.35 59.35 0.6K
14:09 59.36 59.36 59.36 59.36 0.8K
14:10 59.41 59.41 59.38 59.38 1.4K
14:13 59.34 59.34 59.34 59.34 0.5K
14:15 59.37 59.37 59.37 59.37 1.3K
14:23 59.38 59.38 59.38 59.38 0.4K
14:24 59.33 59.35 59.33 59.35 1.8K
14:25 59.30 59.32 59.30 59.32 0.7K
14:27 59.30 59.30 59.30 59.30 4.4K
14:28 59.21 59.21 59.21 59.21 5.1K
14:32 59.14 59.14 59.14 59.14 3.1K
14:33 59.15 59.15 59.15 59.15 0.8K
14:37 59.10 59.10 59.09 59.10 10.2K
14:38 59.10 59.10 59.10 59.10 1.0K
14:42 59.08 59.08 59.08 59.08 0.3K
14:43 59.04 59.04 59.04 59.04 0.9K
14:46 59.11 59.11 59.09 59.09 0.6K
14:48 59.13 59.13 59.13 59.13 0.4K
14:50 59.14 59.16 59.09 59.09 4.0K
14:54 59.10 59.10 59.10 59.10 0.1K
14:55 59.11 59.11 59.08 59.08 0.5K
14:56 59.14 59.14 59.14 59.14 0.3K
14:58 59.15 59.15 59.15 59.15 0.2K
14:59 59.18 59.18 59.14 59.14 1.3K
15:00 59.05 59.05 59.05 59.05 1.8K
15:01 59.02 59.02 59.02 59.02 1.9K
15:04 59.01 59.01 59.01 59.01 0.2K
15:05 59.01 59.01 59.01 59.01 0.3K
15:06 59.01 59.01 59.01 59.01 0.5K
15:07 58.98 59.00 58.97 59.00 2.1K
15:10 58.98 58.98 58.98 58.98 0.3K
15:11 59.02 59.02 59.02 59.02 0.3K
15:12 58.98 58.98 58.98 58.98 0.1K
15:13 58.98 58.99 58.98 58.99 0.4K
15:14 58.94 58.94 58.94 58.94 1.5K
15:17 58.87 58.89 58.87 58.89 1.5K
15:18 58.89 58.89 58.89 58.89 0.4K
15:19 58.91 58.91 58.91 58.91 1.1K
15:21 58.95 58.95 58.92 58.92 3.1K
15:23 58.95 58.95 58.95 58.95 0.5K
15:24 58.94 58.94 58.94 58.94 1.3K
15:25 58.91 58.91 58.91 58.91 2.2K
15:27 58.87 58.87 58.87 58.87 2.0K
15:29 58.89 58.89 58.87 58.87 1.0K
15:30 58.90 58.90 58.90 58.90 0.9K
15:31 58.90 58.90 58.86 58.86 0.5K
15:32 58.89 58.93 58.89 58.93 5.0K
15:33 58.94 58.94 58.90 58.90 5.0K
15:34 58.93 58.93 58.89 58.89 0.7K
15:35 58.90 58.90 58.82 58.87 9.4K
15:36 58.84 58.84 58.84 58.84 4.4K
15:37 58.85 58.85 58.85 58.85 0.7K
15:39 58.80 58.87 58.80 58.84 2.6K
15:41 58.82 58.82 58.75 58.75 5.1K
15:43 58.74 58.74 58.74 58.74 1.1K
15:44 58.73 58.73 58.73 58.73 2.6K
15:46 58.69 58.69 58.65 58.68 4.0K
15:47 58.63 58.63 58.58 58.58 2.8K
15:48 58.58 58.59 58.54 58.54 2.2K
15:49 58.52 58.56 58.50 58.50 8.7K
15:50 58.47 58.47 58.29 58.31 3.8K
15:51 58.36 58.37 58.32 58.32 6.3K
15:52 58.29 58.35 58.29 58.35 20.0K
15:53 58.28 58.31 58.27 58.27 3.1K
15:54 58.26 58.31 58.19 58.31 12.4K
15:55 58.29 58.31 58.27 58.29 37.9K
15:56 58.31 58.39 58.26 58.38 30.9K
15:57 58.38 58.40 58.36 58.37 16.8K
15:58 58.37 58.40 58.33 58.39 21.0K
15:59 58.37 58.39 58.33 58.35 275.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available