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
2023-12-29 31.89 32.05 30.77 31.83 0.3M
2023-12-28 32.05 32.15 31.52 32.04 0.2M
2023-12-27 31.99 32.30 31.20 32.26 0.2M
2023-12-26 31.50 31.93 31.34 31.86 0.1M
2023-12-22 30.94 31.55 30.77 31.39 0.3M
2023-12-21 30.46 30.95 29.17 30.70 0.5M
2023-12-20 30.08 30.73 29.34 30.30 0.4M
2023-12-19 29.43 30.08 29.35 30.06 0.4M
2023-12-18 28.75 29.31 28.58 29.29 0.2M
2023-12-15 29.25 29.37 28.47 28.67 0.7M
2023-12-14 28.35 29.26 28.35 29.11 0.6M
2023-12-13 26.66 27.96 26.49 27.85 0.3M
2023-12-12 26.31 26.62 25.88 26.59 0.2M
2023-12-11 26.00 26.44 25.91 26.20 0.1M
2023-12-08 25.83 26.16 25.74 26.00 0.1M
2023-12-07 25.36 25.91 25.27 25.87 0.1M
2023-12-06 25.38 25.91 25.26 25.39 0.2M
2023-12-05 25.52 25.52 25.06 25.15 0.2M
2023-12-04 25.70 25.93 25.31 25.55 0.2M
2023-12-01 25.60 25.80 25.37 25.78 0.3M
2023-11-30 25.73 25.92 25.34 25.62 0.3M
2023-11-29 25.22 25.77 25.21 25.60 0.2M
2023-11-28 25.48 25.60 25.12 25.16 0.3M
2023-11-27 25.67 25.74 25.35 25.48 0.2M
2023-11-24 25.66 26.20 25.07 25.84 0.1M
2023-11-22 25.85 26.15 25.61 25.74 0.2M
2023-11-21 26.39 26.59 25.57 25.64 0.2M
2023-11-20 26.60 26.94 26.01 26.59 0.2M
2023-11-17 26.44 26.81 26.31 26.54 0.3M
2023-11-16 26.89 27.02 26.20 26.23 0.2M
2023-11-15 27.38 28.14 26.94 27.01 0.3M
2023-11-14 26.33 27.67 26.33 27.35 0.4M
2023-11-13 26.22 26.40 25.83 25.84 0.3M
2023-11-10 26.52 26.52 26.06 26.31 0.3M
2023-11-09 27.06 27.16 26.31 26.43 0.2M
2023-11-08 26.58 27.31 26.48 26.87 0.3M
2023-11-07 28.21 28.85 26.41 26.97 0.4M
2023-11-06 29.13 29.13 28.33 28.50 0.6M
2023-11-03 29.08 29.54 28.96 29.00 0.7M
2023-11-02 28.57 28.67 28.24 28.50 0.2M
2023-11-01 28.37 28.60 27.80 28.20 0.2M
2023-10-31 28.85 29.10 28.11 28.30 0.2M
2023-10-30 28.37 29.01 28.30 28.91 0.2M
2023-10-27 27.97 28.02 27.29 28.01 0.2M
2023-10-26 28.07 28.54 27.87 28.06 0.1M
2023-10-25 27.92 28.27 27.75 27.93 0.2M
2023-10-24 28.53 28.72 28.18 28.23 0.1M
2023-10-23 28.16 28.68 28.00 28.25 0.2M
2023-10-20 28.69 28.99 27.59 28.23 0.5M
2023-10-19 29.11 29.38 28.50 28.67 0.2M
2023-10-18 30.24 30.24 28.99 29.13 0.2M
2023-10-17 29.96 30.70 29.96 30.47 0.2M
2023-10-16 30.37 30.73 29.97 30.13 0.2M
2023-10-13 30.16 30.31 29.52 30.00 0.2M
2023-10-12 30.86 30.86 29.84 29.93 0.2M
2023-10-11 30.84 31.17 30.72 30.84 0.3M
2023-10-10 30.60 30.92 30.51 30.78 0.2M
2023-10-09 30.22 31.01 30.22 30.59 0.3M
2023-10-06 30.50 30.85 30.10 30.57 0.2M
2023-10-05 30.21 30.69 29.97 30.55 0.3M
2023-10-04 30.25 30.43 29.84 30.11 0.2M
2023-10-03 30.64 30.65 30.01 30.12 0.3M
2023-10-02 31.37 31.73 30.34 30.56 0.5M
2023-09-29 31.90 32.24 31.52 31.58 0.3M
2023-09-28 31.15 31.82 31.15 31.78 0.2M
2023-09-27 31.05 31.36 30.57 31.21 0.2M
2023-09-26 30.76 31.20 30.76 30.89 0.2M
2023-09-25 30.78 31.31 30.67 31.10 0.2M
2023-09-22 31.12 31.37 30.65 30.91 0.2M
2023-09-21 31.14 31.37 30.66 31.10 0.2M
2023-09-20 31.98 32.05 31.32 31.44 0.2M
2023-09-19 31.87 32.39 31.61 31.85 0.1M
2023-09-18 32.12 32.34 31.39 31.86 0.2M
2023-09-15 31.26 32.36 30.67 32.20 0.7M
2023-09-14 31.80 31.85 30.61 31.24 0.3M
2023-09-13 31.74 32.05 31.55 31.66 0.4M
2023-09-12 31.39 31.83 31.10 31.78 0.3M
2023-09-11 31.18 31.63 30.95 31.41 0.3M
2023-09-08 31.18 31.65 29.29 31.06 0.2M
2023-09-07 30.59 31.29 30.46 31.21 0.3M
2023-09-06 30.82 31.15 30.73 30.84 0.3M
2023-09-05 30.69 31.10 30.34 30.87 0.3M
2023-09-01 31.16 31.34 30.73 30.83 0.3M
2023-08-31 30.92 31.04 30.03 30.87 0.5M
2023-08-30 30.33 30.92 30.30 30.85 0.2M
2023-08-29 29.67 30.56 29.64 30.54 0.2M
2023-08-28 29.38 29.93 29.38 29.69 0.2M
2023-08-25 29.36 29.61 29.18 29.27 0.3M
2023-08-24 29.48 29.87 29.04 29.22 0.2M
2023-08-23 29.09 29.67 29.08 29.63 0.2M
2023-08-22 29.35 29.35 28.90 29.00 0.2M
2023-08-21 29.25 29.39 28.73 29.21 0.2M
2023-08-18 28.62 29.35 28.62 29.29 0.2M
2023-08-17 29.50 29.76 28.80 28.94 0.2M
2023-08-16 28.94 29.59 28.92 29.45 0.2M
2023-08-15 29.48 29.57 28.86 28.94 0.2M
2023-08-14 29.43 29.79 29.43 29.71 0.1M
2023-08-11 29.30 29.69 29.26 29.67 0.1M
2023-08-10 29.13 29.69 29.12 29.40 0.3M
2023-08-09 28.82 29.29 27.99 29.09 0.2M
2023-08-08 29.31 30.13 28.58 28.82 0.2M
2023-08-07 29.83 30.17 29.28 29.90 0.3M
2023-08-04 28.96 30.04 28.93 29.58 0.3M
2023-08-03 28.18 28.57 28.01 28.34 0.7M
2023-08-02 27.83 28.46 27.54 28.31 0.7M
2023-08-01 27.88 28.20 27.72 28.13 0.2M
2023-07-31 28.17 28.26 27.96 28.07 0.2M
2023-07-28 28.09 28.35 27.93 28.16 0.3M
2023-07-27 28.27 28.27 27.54 27.68 0.2M
2023-07-26 27.62 28.29 27.59 28.02 0.3M
2023-07-25 27.76 27.97 27.56 27.72 0.2M
2023-07-24 27.82 28.14 27.76 27.80 0.2M
2023-07-21 27.88 28.01 27.32 27.89 0.5M
2023-07-20 27.56 27.78 27.34 27.74 0.2M
2023-07-19 27.20 27.79 27.20 27.59 0.2M
2023-07-18 26.63 27.22 26.57 27.20 0.2M
2023-07-17 25.63 26.75 25.63 26.65 0.3M
2023-07-14 25.69 25.77 25.10 25.70 0.2M
2023-07-13 25.05 25.73 24.99 25.72 0.2M
2023-07-12 24.94 24.96 24.60 24.86 0.2M
2023-07-11 24.31 24.49 24.08 24.43 0.2M
2023-07-10 23.86 24.31 23.83 24.28 0.1M
2023-07-07 23.50 24.03 23.50 23.86 0.2M
2023-07-06 23.72 23.85 23.24 23.36 0.1M
2023-07-05 24.61 24.61 24.09 24.10 0.2M
2023-07-03 24.72 24.83 24.49 24.72 0.2M
2023-06-30 24.53 24.84 24.43 24.81 0.5M
2023-06-29 23.65 24.37 23.55 24.21 0.2M
2023-06-28 23.66 23.76 23.50 23.60 0.2M
2023-06-27 23.64 23.89 23.40 23.63 0.3M
2023-06-26 22.99 23.71 22.99 23.50 0.3M
2023-06-23 23.47 23.60 22.98 23.05 0.7M
2023-06-22 24.15 24.18 23.43 23.84 0.2M
2023-06-21 24.31 24.53 24.14 24.27 0.2M
2023-06-20 24.59 24.70 24.18 24.47 0.2M
2023-06-16 24.98 25.16 24.56 24.82 0.5M
2023-06-15 24.13 24.81 24.08 24.77 0.7M
2023-06-14 24.54 24.74 24.13 24.20 0.3M
2023-06-13 25.07 25.45 24.61 24.80 0.5M
2023-06-12 24.95 25.11 24.81 25.00 0.3M
2023-06-09 25.13 25.13 24.81 24.95 0.3M
2023-06-08 24.95 25.24 24.78 25.16 0.2M
2023-06-07 24.84 25.30 24.64 25.07 0.3M
2023-06-06 23.63 25.07 23.53 24.70 0.3M
2023-06-05 23.37 23.65 23.23 23.41 0.3M
2023-06-02 23.25 23.92 22.51 23.48 0.4M
2023-06-01 22.19 23.41 22.16 22.98 0.5M
2023-05-31 21.35 21.81 21.26 21.51 0.3M
2023-05-30 21.69 21.76 21.08 21.47 0.4M
2023-05-26 21.20 21.82 21.20 21.66 0.3M
2023-05-25 21.45 21.45 19.83 21.14 0.4M
2023-05-24 22.07 22.29 21.75 21.89 0.3M
2023-05-23 22.52 23.16 22.26 22.28 0.2M
2023-05-22 22.57 22.71 22.36 22.58 0.2M
2023-05-19 22.47 22.58 22.19 22.46 0.2M
2023-05-18 22.48 22.50 22.14 22.19 0.2M
2023-05-17 21.82 22.53 21.61 22.49 0.3M
2023-05-16 21.86 22.00 21.59 21.64 0.1M
2023-05-15 21.87 22.07 21.79 22.00 0.2M
2023-05-12 21.76 21.95 21.42 21.80 0.1M
2023-05-11 21.54 22.12 21.44 21.65 0.1M
2023-05-10 22.30 22.64 21.61 21.76 0.1M
2023-05-09 21.78 21.99 21.57 21.91 0.1M
2023-05-08 22.30 22.30 21.78 21.85 0.3M
2023-05-05 21.75 22.14 21.34 22.10 0.3M
2023-05-04 21.35 21.46 20.75 21.10 0.2M
2023-05-03 21.97 22.12 21.42 21.54 0.3M
2023-05-02 22.20 22.20 21.34 21.88 0.2M
2023-05-01 22.05 22.85 22.05 22.43 0.3M
2023-04-28 21.86 22.17 21.68 22.03 0.4M
2023-04-27 22.16 22.39 21.23 21.84 0.5M
2023-04-26 22.57 22.79 21.94 22.06 0.3M
2023-04-25 22.91 23.51 22.55 22.76 0.2M
2023-04-24 23.23 23.40 22.94 23.18 0.3M
2023-04-21 22.58 23.27 22.45 23.24 0.5M
2023-04-20 22.48 22.68 22.41 22.59 0.3M
2023-04-19 22.02 22.80 21.99 22.72 0.4M
2023-04-18 22.77 23.02 22.05 22.08 0.2M
2023-04-17 22.68 22.81 22.47 22.63 0.1M
2023-04-14 23.19 23.39 22.71 22.85 0.2M
2023-04-13 23.25 23.45 23.06 23.19 0.3M
2023-04-12 23.46 23.65 22.99 23.21 0.3M
2023-04-11 23.04 23.73 22.99 23.29 0.3M
2023-04-10 22.85 23.17 22.72 22.96 0.2M
2023-04-06 22.86 23.22 22.52 23.00 0.2M
2023-04-05 23.23 23.23 22.52 22.88 0.4M
2023-04-04 23.67 23.69 23.15 23.49 0.2M
2023-04-03 24.33 24.33 23.43 23.64 0.2M
2023-03-31 23.53 24.41 23.53 24.27 0.4M
2023-03-30 24.11 24.22 23.24 23.32 0.2M
2023-03-29 24.17 24.17 23.68 23.95 0.5M
2023-03-28 23.73 24.00 23.39 23.94 0.3M
2023-03-27 24.04 24.12 23.56 23.87 0.2M
2023-03-24 23.44 23.73 23.14 23.62 0.2M
2023-03-23 24.18 24.50 23.58 23.78 0.3M
2023-03-22 24.91 25.14 24.09 24.12 0.2M
2023-03-21 24.65 25.09 24.36 25.02 0.2M
2023-03-20 24.19 24.29 23.69 24.02 0.2M
2023-03-17 24.10 24.23 23.53 23.90 0.4M
2023-03-16 23.77 24.49 23.55 24.31 0.3M
2023-03-15 22.76 24.15 22.58 24.08 0.4M
2023-03-14 24.28 24.32 23.25 23.45 0.6M
2023-03-13 22.90 23.94 21.98 23.11 0.7M
2023-03-10 26.98 26.98 23.40 23.60 1.3M
2023-03-09 28.48 28.85 27.13 27.13 0.2M
2023-03-08 28.26 28.64 28.01 28.58 0.1M
2023-03-07 29.01 29.18 28.14 28.19 0.2M
2023-03-06 29.52 31.02 29.00 29.14 0.3M
2023-03-03 29.07 29.38 28.97 29.34 0.2M
2023-03-02 28.70 29.40 28.53 28.92 0.1M
2023-03-01 28.60 29.06 28.13 29.02 0.2M
2023-02-28 28.34 29.10 28.33 28.60 0.3M
2023-02-27 28.27 28.74 28.04 28.30 0.2M
2023-02-24 28.46 28.81 27.99 28.24 0.3M
2023-02-23 28.80 28.98 28.51 28.85 0.3M
2023-02-22 28.55 29.11 28.20 28.59 0.4M
2023-02-21 28.67 28.81 28.30 28.52 0.3M
2023-02-17 29.19 29.35 28.81 29.13 0.3M
2023-02-16 28.96 29.44 28.87 29.13 0.3M
2023-02-15 28.86 29.51 28.61 29.44 0.5M
2023-02-14 28.85 29.37 28.33 28.97 0.5M
2023-02-13 29.62 29.62 27.73 28.96 0.4M
2023-02-10 28.72 30.13 28.27 29.60 0.3M
2023-02-09 30.91 31.11 29.79 29.79 0.3M
2023-02-08 30.78 31.29 30.44 30.49 0.3M
2023-02-07 29.76 31.07 29.06 30.94 0.4M
2023-02-06 30.30 30.32 29.84 30.15 0.2M
2023-02-03 30.36 31.27 30.29 30.64 0.3M
2023-02-02 30.02 31.12 29.82 30.79 0.5M
2023-02-01 29.14 29.86 28.48 29.64 0.3M
2023-01-31 28.78 29.23 28.55 29.19 0.4M
2023-01-30 28.77 29.17 28.48 28.62 0.2M
2023-01-27 28.08 29.65 27.76 29.10 0.5M
2023-01-26 28.37 28.39 27.87 28.01 0.3M
2023-01-25 28.03 28.17 27.56 28.08 0.1M
2023-01-24 28.36 28.60 28.20 28.28 0.1M
2023-01-23 28.20 29.05 27.92 28.47 0.2M
2023-01-20 28.39 28.51 28.01 28.09 0.3M
2023-01-19 27.79 28.20 27.26 28.07 0.2M
2023-01-18 28.75 29.56 28.12 28.18 0.2M
2023-01-17 28.55 28.83 28.24 28.65 0.3M
2023-01-13 28.02 29.35 27.52 28.75 0.1M
2023-01-12 28.13 28.81 27.23 28.34 0.3M
2023-01-11 27.02 27.97 26.94 27.91 0.2M
2023-01-10 26.29 27.02 26.15 26.77 0.1M
2023-01-09 26.37 27.04 26.30 26.37 0.2M
2023-01-06 25.73 26.10 25.25 26.07 0.2M
2023-01-05 25.59 26.19 25.06 25.37 0.3M
2023-01-04 25.23 25.83 24.95 25.78 0.5M
2023-01-03 25.57 25.86 24.58 24.91 0.3M