Stepstone

STEP
🏛️ usa →
66.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.35 64.35 64.26 64.26 3.3K
09:31 64.22 64.22 64.22 64.22 0.8K
09:34 63.82 64.01 63.82 64.01 1.6K
09:35 63.95 63.95 63.95 63.95 1.3K
09:36 63.95 64.20 63.95 64.17 0.9K
09:37 64.00 64.00 64.00 64.00 0.7K
09:39 64.00 64.00 64.00 64.00 1.0K
09:40 64.15 64.15 64.15 64.15 0.2K
09:41 64.14 64.14 64.14 64.14 1.2K
09:42 64.26 64.26 64.26 64.26 1.2K
09:45 64.30 64.30 64.30 64.30 0.2K
09:46 64.53 64.53 64.53 64.53 0.4K
09:48 64.53 64.53 64.53 64.53 0.3K
09:49 64.50 64.52 64.50 64.52 0.6K
09:50 64.53 64.53 64.53 64.53 0.1K
09:51 64.63 64.63 64.63 64.63 0.7K
09:54 64.60 64.60 64.50 64.49 0.4K
09:55 64.61 64.61 64.61 64.61 0.1K
09:56 64.60 64.60 64.60 64.60 0.5K
09:58 64.59 64.59 64.59 64.59 0.4K
09:59 64.62 64.62 64.62 64.62 0.9K
10:00 64.45 64.45 64.45 64.44 1.5K
10:01 64.44 64.44 64.44 64.44 0.6K
10:02 64.57 64.57 64.57 64.57 0.1K
10:03 64.58 64.58 64.58 64.58 1.2K
10:07 64.60 64.60 64.60 64.60 1.4K
10:09 64.54 64.72 64.54 64.72 5.2K
10:12 64.68 64.68 64.68 64.68 0.3K
10:13 64.67 64.67 64.62 64.62 2.2K
10:14 64.55 64.55 64.53 64.53 1.7K
10:18 64.35 64.35 64.35 64.35 0.8K
10:20 64.37 64.50 64.37 64.50 1.1K
10:21 64.52 64.52 64.52 64.52 0.6K
10:22 64.65 64.65 64.65 64.65 1.1K
10:27 64.63 64.63 64.63 64.63 1.1K
10:29 64.79 64.79 64.79 64.79 1.4K
10:30 64.73 64.73 64.73 64.73 0.5K
10:31 64.71 64.71 64.71 64.71 1.5K
10:34 64.71 64.71 64.71 64.71 0.4K
10:35 64.69 64.69 64.69 64.69 0.1K
10:36 64.75 64.75 64.69 64.69 0.3K
10:37 64.72 64.72 64.72 64.72 0.5K
10:38 64.71 64.71 64.71 64.71 0.3K
10:39 64.69 64.69 64.69 64.69 0.9K
10:43 64.77 64.77 64.77 64.77 1.5K
10:44 64.82 64.82 64.82 64.82 0.4K
10:45 64.74 64.74 64.74 64.74 0.5K
10:46 64.80 64.80 64.80 64.80 0.2K
10:47 64.80 64.80 64.80 64.80 1.3K
10:49 64.68 64.68 64.68 64.68 0.3K
10:50 64.67 64.67 64.56 64.56 3.1K
10:53 64.62 64.62 64.62 64.62 0.1K
10:54 64.62 64.62 64.62 64.62 0.3K
10:55 64.62 64.62 64.62 64.61 0.4K
10:57 64.63 64.63 64.63 64.63 0.4K
10:58 64.71 64.71 64.71 64.71 0.5K
10:59 64.77 64.77 64.77 64.77 0.5K
11:00 64.79 64.79 64.79 64.79 0.4K
11:01 64.90 64.90 64.90 64.90 0.7K
11:02 64.89 64.89 64.80 64.80 1.5K
11:03 64.87 64.87 64.87 64.87 0.9K
11:04 64.84 64.88 64.84 64.88 1.7K
11:05 64.81 64.81 64.81 64.81 0.5K
11:06 64.84 64.84 64.84 64.84 0.5K
11:08 64.85 64.85 64.81 64.81 2.3K
11:14 64.80 64.80 64.80 64.80 1.1K
11:15 64.77 64.77 64.77 64.77 0.4K
11:16 64.81 64.81 64.74 64.74 2.7K
11:17 64.74 64.74 64.74 64.74 1.6K
11:19 64.81 64.81 64.78 64.78 3.2K
11:20 64.76 64.76 64.76 64.76 0.8K
11:21 64.84 64.84 64.84 64.84 1.1K
11:23 64.83 64.86 64.83 64.86 1.2K
11:25 64.82 64.82 64.82 64.82 1.0K
11:26 64.82 64.82 64.82 64.82 0.4K
11:27 64.86 64.86 64.86 64.86 0.9K
11:28 64.89 64.89 64.89 64.89 0.2K
11:29 64.89 64.89 64.85 64.85 1.6K
11:33 64.83 64.83 64.83 64.83 0.1K
11:34 64.83 64.83 64.81 64.81 0.9K
11:36 64.81 64.81 64.81 64.81 0.5K
11:38 64.86 64.86 64.86 64.86 0.4K
11:41 64.76 64.76 64.76 64.76 0.2K
11:43 64.85 64.85 64.85 64.85 0.8K
11:44 64.83 64.83 64.83 64.83 0.4K
11:45 64.83 64.83 64.78 64.78 2.9K
11:46 64.80 64.80 64.77 64.77 1.9K
11:47 64.71 64.71 64.59 64.59 3.0K
11:49 64.53 64.53 64.53 64.53 0.9K
11:52 64.54 64.54 64.54 64.54 0.5K
11:53 64.55 64.55 64.55 64.55 0.8K
11:54 64.58 64.58 64.58 64.58 1.5K
11:56 64.70 64.70 64.70 64.70 0.7K
11:57 64.77 64.77 64.77 64.77 0.6K
11:59 64.79 64.79 64.78 64.78 0.8K
12:02 64.78 64.78 64.74 64.74 2.1K
12:05 64.82 64.82 64.82 64.82 0.6K
12:07 64.76 64.76 64.76 64.75 0.1K
12:08 64.86 64.86 64.86 64.86 2.5K
12:13 64.75 64.75 64.75 64.75 1.8K
12:19 64.71 64.71 64.71 64.71 1.7K
12:20 64.71 64.71 64.71 64.71 0.5K
12:22 64.68 64.68 64.68 64.68 0.4K
12:23 64.67 64.67 64.65 64.65 1.3K
12:24 64.68 64.73 64.68 64.73 1.4K
12:26 64.75 64.75 64.75 64.75 0.3K
12:28 64.74 64.74 64.74 64.74 0.1K
12:29 64.77 64.77 64.77 64.77 0.5K
12:32 64.75 64.81 64.75 64.81 3.2K
12:34 64.81 64.81 64.81 64.81 0.5K
12:35 64.82 64.82 64.82 64.82 1.0K
12:36 64.79 64.79 64.78 64.78 1.3K
12:38 64.84 64.84 64.84 64.84 0.9K
12:42 64.90 64.92 64.90 64.92 1.7K
12:43 64.93 64.93 64.93 64.93 1.5K
12:46 64.93 64.97 64.93 64.97 0.3K
12:47 64.89 64.89 64.89 64.89 1.9K
12:48 64.87 64.87 64.86 64.86 3.8K
12:50 64.91 64.93 64.91 64.93 2.0K
12:52 64.89 64.89 64.89 64.89 0.5K
12:54 64.89 64.89 64.86 64.86 1.4K
12:55 64.87 64.87 64.87 64.87 0.5K
12:56 64.84 64.84 64.84 64.84 0.8K
12:57 64.86 64.86 64.86 64.86 0.8K
12:58 64.86 64.86 64.86 64.86 2.6K
12:59 64.86 64.95 64.86 64.94 3.5K
13:02 65.05 65.10 65.05 65.08 2.7K
13:03 65.07 65.07 65.07 65.07 0.5K
13:04 65.07 65.07 64.99 64.99 1.9K
13:06 64.98 64.98 64.98 64.97 0.3K
13:07 64.93 64.93 64.93 64.93 0.5K
13:09 64.91 64.91 64.91 64.91 0.3K
13:10 64.91 64.91 64.91 64.91 0.1K
13:11 64.90 64.90 64.90 64.90 0.5K
13:13 64.98 64.98 64.98 64.98 1.3K
13:14 64.98 64.98 64.98 64.98 0.6K
13:15 65.02 65.02 65.02 65.02 1.3K
13:17 65.01 65.01 65.01 65.01 0.8K
13:20 64.97 64.97 64.97 64.97 1.0K
13:23 65.01 65.01 65.01 65.01 0.5K
13:24 65.01 65.01 65.00 65.01 0.6K
13:25 65.02 65.07 65.02 65.07 0.7K
13:26 65.10 65.15 65.10 65.15 0.8K
13:27 65.15 65.15 65.15 65.15 0.5K
13:28 65.17 65.17 65.13 65.13 1.1K
13:29 65.19 65.21 65.19 65.21 1.7K
13:33 65.27 65.27 65.27 65.27 1.4K
13:36 65.22 65.22 65.22 65.22 1.0K
13:37 65.25 65.25 65.25 65.25 0.6K
13:38 65.27 65.29 65.27 65.29 0.5K
13:39 65.29 65.29 65.26 65.26 1.0K
13:40 65.28 65.28 65.28 65.28 1.1K
13:41 65.26 65.30 65.26 65.30 1.2K
13:42 65.33 65.33 65.33 65.33 0.5K
13:43 65.34 65.38 65.34 65.38 0.3K
13:44 65.35 65.35 65.35 65.35 0.3K
13:45 65.38 65.38 65.37 65.37 0.8K
13:46 65.35 65.35 65.34 65.34 1.7K
13:47 65.31 65.31 65.31 65.31 0.7K
13:48 65.29 65.29 65.29 65.29 1.2K
13:49 65.30 65.30 65.27 65.27 1.7K
13:50 65.23 65.23 65.23 65.23 0.3K
13:51 65.24 65.24 65.24 65.24 1.1K
13:54 65.18 65.18 65.18 65.18 0.4K
13:55 65.15 65.15 65.15 65.15 0.6K
13:56 65.14 65.14 65.14 65.14 0.8K
13:57 65.12 65.12 65.12 65.12 0.2K
13:58 65.10 65.10 65.09 65.09 1.2K
13:59 65.12 65.12 65.12 65.11 3.0K
14:00 65.20 65.20 65.20 65.20 1.0K
14:01 65.21 65.21 65.21 65.21 0.3K
14:02 65.21 65.35 65.21 65.32 4.2K
14:03 65.32 65.32 65.32 65.32 0.9K
14:04 65.30 65.34 65.30 65.33 1.0K
14:05 65.34 65.34 65.34 65.33 0.4K
14:06 65.31 65.32 65.31 65.32 7.0K
14:07 65.32 65.32 65.25 65.29 7.9K
14:08 65.28 65.30 65.28 65.30 2.1K
14:09 65.30 65.30 65.28 65.29 1.2K
14:10 65.28 65.33 65.28 65.33 1.7K
14:11 65.40 65.46 65.40 65.46 1.7K
14:12 65.42 65.42 65.42 65.42 0.1K
14:13 65.46 65.48 65.46 65.48 1.3K
14:14 65.49 65.49 65.43 65.44 2.1K
14:15 65.44 65.44 65.40 65.40 1.3K
14:16 65.40 65.40 65.39 65.39 2.1K
14:17 65.41 65.43 65.41 65.43 1.2K
14:18 65.43 65.44 65.42 65.44 1.6K
14:19 65.43 65.43 65.40 65.40 1.6K
14:20 65.34 65.34 65.33 65.34 1.7K
14:22 65.32 65.32 65.32 65.32 0.6K
14:23 65.38 65.40 65.38 65.40 1.4K
14:24 65.46 65.48 65.46 65.48 1.1K
14:25 65.48 65.48 65.46 65.46 1.1K
14:27 65.43 65.43 65.43 65.43 0.7K
14:28 65.46 65.46 65.46 65.46 0.6K
14:29 65.46 65.46 65.44 65.44 0.9K
14:32 65.45 65.45 65.42 65.42 1.1K
14:33 65.42 65.42 65.42 65.42 1.5K
14:34 65.42 65.45 65.42 65.45 2.7K
14:35 65.45 65.54 65.45 65.54 3.2K
14:36 65.51 65.62 65.51 65.62 6.0K
14:37 65.61 65.70 65.61 65.70 4.8K
14:38 65.69 65.69 65.69 65.69 0.6K
14:39 65.72 65.72 65.69 65.69 0.6K
14:40 65.69 65.69 65.60 65.60 2.5K
14:41 65.59 65.62 65.59 65.62 1.4K
14:42 65.64 65.64 65.64 65.64 0.5K
14:43 65.63 65.63 65.63 65.63 0.7K
14:44 65.65 65.70 65.65 65.70 3.1K
14:45 65.70 65.70 65.64 65.64 5.0K
14:46 65.57 65.57 65.54 65.54 2.6K
14:47 65.50 65.54 65.50 65.54 1.7K
14:48 65.58 65.58 65.58 65.58 1.0K
14:49 65.58 65.58 65.53 65.53 4.0K
14:51 65.52 65.54 65.52 65.54 1.8K
14:52 65.54 65.54 65.54 65.54 0.2K
14:53 65.54 65.54 65.54 65.54 0.4K
14:54 65.54 65.56 65.54 65.56 1.2K
14:55 65.61 65.68 65.61 65.68 1.0K
14:56 65.69 65.72 65.69 65.72 1.5K
14:57 65.75 65.77 65.75 65.77 1.4K
14:58 65.74 65.74 65.71 65.71 1.2K
14:59 65.69 65.69 65.69 65.69 4.2K
15:00 65.69 65.69 65.66 65.69 3.0K
15:01 65.73 65.73 65.72 65.72 1.2K
15:02 65.76 65.81 65.76 65.81 1.2K
15:03 65.84 65.84 65.77 65.77 0.6K
15:04 65.77 65.77 65.74 65.74 1.9K
15:05 65.72 65.75 65.72 65.75 1.1K
15:06 65.78 65.78 65.73 65.73 1.4K
15:08 65.75 65.75 65.75 65.75 1.1K
15:09 65.74 65.76 65.74 65.76 1.3K
15:10 65.76 65.81 65.76 65.81 7.8K
15:11 65.86 65.86 65.86 65.86 1.5K
15:12 65.89 66.07 65.89 66.07 14.4K
15:13 66.07 66.10 66.06 66.10 3.6K
15:14 66.12 66.12 66.06 66.08 10.4K
15:15 66.10 66.26 66.10 66.26 7.8K
15:16 66.28 66.28 66.26 66.26 0.7K
15:17 66.29 66.32 66.26 66.32 6.2K
15:18 66.29 66.29 66.29 66.29 1.2K
15:19 66.23 66.23 66.22 66.22 4.8K
15:20 66.31 66.32 66.31 66.32 3.6K
15:22 66.35 66.35 66.35 66.35 1.2K
15:23 66.34 66.34 66.31 66.31 4.7K
15:24 66.26 66.26 66.26 66.26 0.6K
15:25 66.30 66.36 66.30 66.36 2.2K
15:26 66.39 66.39 66.36 66.36 1.9K
15:27 66.35 66.35 66.35 66.35 2.4K
15:28 66.30 66.30 66.27 66.27 0.8K
15:29 66.32 66.36 66.32 66.36 5.6K
15:30 66.41 66.47 66.41 66.43 2.4K
15:31 66.43 66.47 66.43 66.47 1.5K
15:32 66.47 66.54 66.47 66.54 2.7K
15:33 66.56 66.61 66.56 66.57 3.6K
15:34 66.55 66.58 66.55 66.58 4.2K
15:35 66.56 66.60 66.52 66.60 5.7K
15:36 66.58 66.58 66.58 66.58 2.8K
15:37 66.56 66.57 66.55 66.56 5.4K
15:38 66.58 66.59 66.57 66.57 5.0K
15:39 66.64 66.72 66.64 66.72 3.6K
15:40 66.74 66.74 66.71 66.71 3.5K
15:41 66.70 66.74 66.70 66.74 4.8K
15:42 66.77 66.77 66.74 66.74 1.5K
15:43 66.70 66.70 66.67 66.68 8.6K
15:44 66.66 66.66 66.47 66.49 5.5K
15:45 66.55 66.56 66.55 66.56 2.4K
15:46 66.51 66.51 66.42 66.42 4.9K
15:47 66.38 66.38 66.27 66.30 2.5K
15:48 66.33 66.37 66.33 66.36 3.9K
15:49 66.35 66.41 66.35 66.41 3.8K
15:50 66.44 66.54 66.44 66.53 7.3K
15:51 66.56 66.61 66.56 66.61 4.3K
15:52 66.63 66.63 66.58 66.58 8.5K
15:53 66.54 66.60 66.50 66.60 7.7K
15:54 66.62 66.81 66.62 66.81 8.1K
15:55 66.83 66.88 66.75 66.88 14.8K
15:56 66.87 66.92 66.85 66.86 17.2K
15:57 66.86 66.94 66.83 66.93 25.0K
15:58 66.93 66.93 66.88 66.88 27.5K
15:59 66.89 67.01 66.89 66.90 490.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available