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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.00 25.37 24.92 25.18 0.3M
2022-12-29 25.38 25.50 25.10 25.28 0.3M
2022-12-28 25.42 25.42 24.34 25.01 0.2M
2022-12-27 26.05 26.34 25.13 25.35 0.2M
2022-12-23 25.77 26.23 25.39 25.85 0.2M
2022-12-22 26.34 26.36 25.69 25.76 0.3M
2022-12-21 26.37 26.81 26.20 26.71 0.2M
2022-12-20 26.00 26.36 25.68 26.10 0.2M
2022-12-19 26.44 26.72 25.84 25.96 0.3M
2022-12-16 27.03 27.53 26.21 26.46 0.5M
2022-12-15 27.57 28.03 27.06 27.46 0.2M
2022-12-14 28.63 28.89 27.87 28.06 0.3M
2022-12-13 29.84 30.19 28.59 28.70 0.3M
2022-12-12 29.20 29.28 28.45 28.67 0.2M
2022-12-09 28.78 29.16 28.72 28.94 0.1M
2022-12-08 28.50 29.14 28.33 28.99 0.2M
2022-12-07 28.44 28.60 28.02 28.34 0.1M
2022-12-06 28.99 29.12 28.30 28.42 0.1M
2022-12-05 29.70 29.70 28.69 28.96 0.2M
2022-12-02 29.81 30.30 29.51 30.05 0.1M
2022-12-01 30.19 30.36 29.71 30.29 0.2M
2022-11-30 29.48 30.08 28.81 29.98 0.2M
2022-11-29 29.36 30.04 29.24 29.36 0.1M
2022-11-28 30.26 30.53 29.48 29.55 0.2M
2022-11-25 30.65 30.95 30.54 30.57 0.0M
2022-11-23 30.62 31.03 29.78 30.72 0.1M
2022-11-22 30.17 30.98 29.89 30.66 0.2M
2022-11-21 29.66 30.15 29.45 29.96 0.3M
2022-11-18 30.22 30.22 29.41 29.67 0.2M
2022-11-17 30.02 30.31 29.22 29.60 0.1M
2022-11-16 31.02 31.02 30.46 30.54 0.1M
2022-11-15 31.35 31.83 31.08 31.33 0.3M
2022-11-14 31.69 31.96 30.55 30.74 0.2M
2022-11-11 30.43 32.12 30.28 31.98 0.4M
2022-11-10 30.44 31.18 29.77 30.28 1.3M
2022-11-09 29.10 29.70 28.75 28.95 0.2M
2022-11-08 30.08 30.08 28.93 29.37 0.3M
2022-11-07 29.95 30.17 29.37 29.86 0.2M
2022-11-04 28.39 30.43 28.27 29.57 0.4M
2022-11-03 28.66 29.53 28.24 28.66 0.3M
2022-11-02 29.95 30.70 29.25 29.28 0.3M
2022-11-01 29.88 30.24 29.68 29.98 0.3M
2022-10-31 29.86 30.45 29.22 29.52 0.4M
2022-10-28 28.67 29.99 28.09 29.98 0.2M
2022-10-27 28.71 29.13 28.37 28.66 0.2M
2022-10-26 27.76 29.09 27.46 28.41 0.2M
2022-10-25 26.27 27.79 26.21 27.78 0.2M
2022-10-24 25.97 26.38 25.54 26.24 0.1M
2022-10-21 24.45 26.04 23.73 25.78 0.3M
2022-10-20 25.02 25.74 24.21 24.41 0.2M
2022-10-19 25.50 25.54 24.57 24.98 0.2M
2022-10-18 26.60 26.82 25.81 25.99 0.2M
2022-10-17 25.48 26.23 25.48 25.91 0.1M
2022-10-14 25.92 26.32 24.75 24.84 0.1M
2022-10-13 24.01 25.87 23.50 25.59 0.2M
2022-10-12 25.07 25.07 24.36 24.71 0.2M
2022-10-11 25.40 25.77 24.61 25.01 0.3M
2022-10-10 25.74 25.90 25.38 25.59 0.3M
2022-10-07 26.52 26.52 25.44 25.74 0.3M
2022-10-06 26.79 27.20 26.58 26.89 0.1M
2022-10-05 26.35 27.08 26.05 26.99 0.1M
2022-10-04 26.61 27.29 26.61 26.89 0.2M
2022-10-03 24.73 26.14 24.43 25.98 0.3M
2022-09-30 25.32 25.32 24.43 24.51 0.2M
2022-09-29 24.84 25.12 24.34 24.97 0.2M
2022-09-28 25.22 25.58 24.91 25.27 0.2M
2022-09-27 25.78 26.05 24.66 24.93 0.2M
2022-09-26 25.79 26.27 25.38 25.48 0.2M
2022-09-23 26.20 26.50 25.25 25.89 0.3M
2022-09-22 27.64 27.93 26.34 26.50 0.2M
2022-09-21 28.06 28.47 27.49 27.71 0.1M
2022-09-20 28.37 28.45 27.66 27.89 0.1M
2022-09-19 27.47 28.76 27.47 28.71 0.2M
2022-09-16 28.27 28.35 27.66 27.90 0.4M
2022-09-15 28.74 29.35 28.35 28.59 0.2M
2022-09-14 28.64 28.96 28.35 28.91 0.2M
2022-09-13 29.64 29.64 28.38 28.64 0.2M
2022-09-12 30.42 30.65 29.87 30.54 0.2M
2022-09-09 29.25 30.15 29.25 30.11 0.3M
2022-09-08 27.95 29.06 27.87 29.04 0.2M
2022-09-07 27.45 28.42 27.40 28.37 0.3M
2022-09-06 26.86 27.51 26.44 27.06 0.1M
2022-09-02 27.18 27.29 26.44 26.67 0.2M
2022-09-01 27.01 27.01 25.76 26.70 0.2M
2022-08-31 27.21 28.39 26.99 27.29 0.2M
2022-08-30 27.56 27.77 27.05 27.23 0.2M
2022-08-29 27.67 28.05 27.36 27.47 0.2M
2022-08-26 29.38 29.42 27.52 27.94 0.2M
2022-08-25 29.55 29.91 29.19 29.38 0.2M
2022-08-24 28.83 29.80 28.81 29.22 0.1M
2022-08-23 29.27 29.62 28.94 29.01 0.2M
2022-08-22 28.97 29.40 28.65 29.30 0.3M
2022-08-19 30.32 30.40 29.31 29.51 0.3M
2022-08-18 30.43 30.82 30.13 30.66 0.2M
2022-08-17 29.91 30.55 29.74 30.53 0.2M
2022-08-16 29.98 30.53 29.87 30.40 0.4M
2022-08-15 29.42 30.33 29.36 30.31 0.3M
2022-08-12 29.30 29.79 28.84 29.79 0.2M
2022-08-11 29.33 29.59 28.83 29.03 0.1M
2022-08-10 28.30 29.34 28.30 28.83 0.2M
2022-08-09 27.33 27.56 26.89 27.53 0.3M
2022-08-08 28.51 28.52 27.48 27.66 0.2M
2022-08-05 28.57 28.82 26.69 27.97 0.4M
2022-08-04 27.86 28.99 27.77 28.65 0.4M
2022-08-03 27.38 28.33 27.13 28.11 0.2M
2022-08-02 26.70 27.40 26.61 27.08 0.2M
2022-08-01 26.30 27.09 25.91 26.95 0.2M
2022-07-29 25.99 26.72 25.94 26.64 0.2M
2022-07-28 24.87 26.01 24.52 25.92 0.2M
2022-07-27 24.32 24.81 24.04 24.75 0.2M
2022-07-26 24.71 25.00 24.04 24.13 0.3M
2022-07-25 24.76 24.98 24.24 24.79 0.2M
2022-07-22 25.11 25.39 24.38 24.61 0.3M
2022-07-21 25.00 25.16 24.19 25.12 0.3M
2022-07-20 24.15 25.44 24.15 25.17 0.4M
2022-07-19 23.55 24.17 23.17 24.16 0.4M
2022-07-18 24.70 25.18 23.86 24.02 0.3M
2022-07-15 24.05 24.44 23.52 24.30 0.4M
2022-07-14 23.86 24.17 23.09 23.50 0.6M
2022-07-13 24.73 25.32 24.05 24.32 0.5M
2022-07-12 25.70 26.28 24.99 25.20 0.5M
2022-07-11 27.18 27.18 25.51 25.77 0.6M
2022-07-08 27.70 28.00 27.30 27.52 0.4M
2022-07-07 27.32 28.15 27.01 27.70 0.4M
2022-07-06 27.33 28.56 26.83 27.09 0.1M
2022-07-05 26.27 27.41 25.55 27.40 0.3M
2022-07-01 25.83 27.03 25.16 26.78 0.3M
2022-06-30 25.72 26.31 25.03 26.03 0.4M
2022-06-29 27.78 27.78 25.97 26.30 0.5M
2022-06-28 27.81 28.21 27.45 27.60 0.4M
2022-06-27 28.15 28.23 27.38 27.80 0.4M
2022-06-24 26.87 28.07 26.80 27.98 1.8M
2022-06-23 26.48 26.72 25.95 26.50 0.3M
2022-06-22 25.98 26.78 25.94 26.29 0.5M
2022-06-21 26.52 27.31 26.03 26.30 0.7M
2022-06-17 25.68 26.93 25.32 26.10 0.8M
2022-06-16 25.61 25.61 24.75 25.50 0.4M
2022-06-15 26.22 26.65 25.42 26.25 0.8M
2022-06-14 25.82 26.05 24.81 25.99 0.6M
2022-06-13 26.27 27.19 25.61 26.00 1.0M
2022-06-10 27.50 27.98 26.88 27.25 0.5M
2022-06-09 27.84 28.36 27.55 28.10 0.5M
2022-06-08 28.27 28.73 27.86 28.11 0.2M
2022-06-07 27.68 28.61 27.63 28.52 0.3M
2022-06-06 27.91 28.72 27.77 28.11 0.2M
2022-06-03 26.84 27.52 26.53 27.40 0.4M
2022-06-02 26.11 27.00 26.11 26.91 0.5M
2022-06-01 27.31 27.82 25.50 26.22 0.3M
2022-05-31 28.07 28.44 27.09 27.26 0.5M
2022-05-27 27.41 28.31 27.28 27.92 0.5M
2022-05-26 27.59 28.62 27.58 27.63 0.3M
2022-05-25 26.50 27.40 26.47 27.32 0.2M
2022-05-24 26.74 27.18 25.42 26.64 0.2M
2022-05-23 26.10 27.24 25.66 27.21 0.3M
2022-05-20 25.90 25.92 24.89 25.69 0.2M
2022-05-19 25.26 26.08 25.26 25.42 0.2M
2022-05-18 25.79 26.32 25.33 25.46 0.2M
2022-05-17 25.38 26.44 25.20 26.34 0.2M
2022-05-16 25.12 25.35 24.44 24.66 0.1M
2022-05-13 24.38 25.42 24.38 25.30 0.3M
2022-05-12 22.99 24.38 22.39 23.76 0.4M
2022-05-11 24.25 24.60 23.01 23.16 0.2M
2022-05-10 25.14 26.73 23.89 24.38 0.2M
2022-05-09 24.56 26.21 24.22 24.61 0.3M
2022-05-06 25.51 25.64 24.71 25.02 0.3M
2022-05-05 26.47 26.75 24.77 25.65 0.4M
2022-05-04 26.55 26.98 25.68 26.78 0.3M
2022-05-03 26.46 26.77 25.53 26.41 0.4M
2022-05-02 25.71 27.68 25.37 26.50 0.5M
2022-04-29 26.53 26.95 25.44 25.62 0.2M
2022-04-28 26.56 26.81 25.66 26.64 0.3M
2022-04-27 26.75 27.28 26.11 26.20 0.4M
2022-04-26 27.18 27.46 26.65 26.79 0.3M
2022-04-25 26.44 27.60 26.16 27.53 0.2M
2022-04-22 27.16 27.38 26.57 26.74 0.1M
2022-04-21 28.73 29.58 26.92 27.18 0.2M
2022-04-20 29.06 29.85 28.32 28.39 0.1M
2022-04-19 27.52 29.02 27.48 28.68 0.2M
2022-04-18 28.27 28.27 26.85 27.33 0.5M
2022-04-14 29.63 29.90 28.26 28.30 0.3M
2022-04-13 29.07 29.63 29.03 29.43 0.2M
2022-04-12 29.98 30.40 28.89 29.21 0.2M
2022-04-11 29.75 30.24 29.35 29.61 0.2M
2022-04-08 30.27 30.72 29.62 30.06 0.2M
2022-04-07 31.05 31.13 29.90 30.51 0.3M
2022-04-06 31.84 32.33 30.57 31.11 0.2M
2022-04-05 33.58 33.58 32.24 32.43 0.2M
2022-04-04 33.70 34.40 32.82 33.76 0.2M
2022-04-01 33.34 34.31 33.01 33.71 0.2M
2022-03-31 32.80 33.36 32.52 33.06 0.2M
2022-03-30 34.05 34.33 32.72 32.84 0.2M
2022-03-29 33.33 34.71 33.33 34.36 0.2M
2022-03-28 33.10 33.11 31.89 32.69 0.2M
2022-03-25 34.32 34.32 32.81 32.91 0.2M
2022-03-24 33.90 34.16 33.35 34.07 0.2M
2022-03-23 34.14 34.61 33.59 33.72 0.2M
2022-03-22 33.76 35.04 33.57 34.48 0.2M
2022-03-21 34.02 34.21 33.10 33.56 0.2M
2022-03-18 33.75 35.16 33.58 33.94 1.0M
2022-03-17 32.71 33.60 32.43 33.58 0.2M
2022-03-16 32.05 33.05 32.05 32.99 0.2M
2022-03-15 31.32 31.89 30.63 31.41 0.2M
2022-03-14 31.90 32.45 30.74 31.01 0.3M
2022-03-11 32.28 32.48 31.72 31.86 0.2M
2022-03-10 31.56 32.10 31.22 31.91 0.1M
2022-03-09 31.22 32.81 31.22 32.44 0.2M
2022-03-08 30.02 30.80 29.20 30.21 0.2M
2022-03-07 32.32 32.66 30.03 30.07 0.3M
2022-03-04 32.82 33.15 31.96 32.32 0.2M
2022-03-03 34.96 35.02 33.01 33.26 0.2M
2022-03-02 33.53 35.07 33.22 34.76 0.3M
2022-03-01 34.40 35.62 32.97 33.26 0.3M
2022-02-28 34.50 35.00 34.19 34.53 0.2M
2022-02-25 34.60 35.38 34.08 34.85 0.2M
2022-02-24 31.67 34.60 31.52 34.44 0.3M
2022-02-23 34.61 35.08 33.11 33.25 0.3M
2022-02-22 34.36 34.99 33.57 34.14 0.4M
2022-02-18 34.13 35.02 33.63 34.57 0.2M
2022-02-17 35.50 35.63 34.11 34.23 0.2M
2022-02-16 35.56 36.08 35.09 35.89 0.3M
2022-02-15 35.04 36.05 34.48 35.90 0.5M
2022-02-14 34.37 35.06 33.98 34.42 0.2M
2022-02-11 35.01 35.87 34.25 34.56 0.4M
2022-02-10 34.86 36.61 34.71 35.10 0.5M
2022-02-09 37.86 41.19 35.10 35.66 0.8M
2022-02-08 34.19 34.73 33.58 34.35 0.3M
2022-02-07 34.37 35.42 34.14 34.19 0.4M
2022-02-04 33.56 34.90 33.35 34.16 0.2M
2022-02-03 33.80 34.66 33.35 33.51 0.2M
2022-02-02 35.15 35.15 33.67 34.28 0.2M
2022-02-01 34.97 35.22 34.23 34.98 0.5M
2022-01-31 32.34 35.27 32.34 35.01 0.4M
2022-01-28 31.40 32.55 30.84 32.45 0.4M
2022-01-27 31.66 32.36 30.52 31.55 0.7M
2022-01-26 32.42 33.45 30.50 31.19 0.6M
2022-01-25 32.29 32.83 31.15 31.65 0.6M
2022-01-24 31.97 33.23 30.83 33.20 0.5M
2022-01-21 33.71 34.21 32.66 32.85 0.6M
2022-01-20 35.50 36.36 34.24 34.33 0.2M
2022-01-19 36.14 36.15 34.82 35.16 0.3M
2022-01-18 36.57 36.62 35.39 35.73 0.5M
2022-01-14 37.85 38.56 36.68 37.16 0.3M
2022-01-13 39.71 40.58 38.23 38.51 0.3M
2022-01-12 39.41 40.20 37.72 39.50 0.3M
2022-01-11 38.05 40.03 37.25 39.03 0.2M
2022-01-10 37.68 38.34 36.50 38.12 0.3M
2022-01-07 38.60 38.96 38.00 38.23 0.3M
2022-01-06 38.90 39.55 38.09 38.61 0.4M
2022-01-05 41.21 41.58 38.91 39.00 0.3M
2022-01-04 41.14 41.95 40.25 41.10 0.3M
2022-01-03 41.66 42.33 40.48 40.68 0.2M