Tempus AI

TEM
🏛️ usa →
78.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.89 88.58 87.25 87.25 388.2K
09:31 87.00 87.62 87.00 87.55 18.1K
09:32 87.59 87.95 87.45 87.78 35.4K
09:33 87.72 87.95 87.57 87.66 19.0K
09:34 87.54 87.82 87.31 87.82 31.2K
09:35 87.80 87.85 87.63 87.85 20.8K
09:36 87.75 87.92 87.54 87.58 36.9K
09:37 87.67 87.88 87.66 87.71 29.5K
09:38 87.76 87.87 87.62 87.62 44.5K
09:39 87.65 87.65 87.36 87.54 37.5K
09:40 87.60 87.81 87.09 87.12 50.8K
09:41 87.34 87.74 87.31 87.31 25.9K
09:42 87.35 87.45 86.85 87.07 30.5K
09:43 87.13 87.21 86.93 87.03 15.5K
09:44 87.00 87.08 86.62 86.73 28.3K
09:45 86.75 86.93 86.42 86.85 43.4K
09:46 86.91 86.96 86.59 86.96 19.7K
09:47 86.94 87.34 86.94 87.26 17.5K
09:48 87.55 87.70 87.44 87.70 28.1K
09:49 87.60 87.87 87.60 87.74 28.4K
09:50 87.65 88.12 87.56 88.00 49.8K
09:51 87.97 88.03 87.83 87.87 24.6K
09:52 87.99 88.25 87.90 87.97 43.2K
09:53 87.96 88.07 87.81 87.91 46.8K
09:54 88.01 88.01 87.60 87.71 17.2K
09:55 87.69 87.69 87.43 87.52 17.0K
09:56 87.56 88.00 87.56 87.89 28.7K
09:57 87.89 87.97 87.78 87.87 22.3K
09:58 87.64 87.82 87.33 87.36 14.2K
09:59 87.44 87.70 87.38 87.70 18.9K
10:00 87.70 87.91 87.69 87.84 15.1K
10:01 87.91 87.96 87.65 87.65 9.0K
10:02 87.74 87.80 87.72 87.80 6.1K
10:03 87.84 88.13 87.70 88.13 26.9K
10:04 88.15 88.55 88.10 88.55 61.8K
10:05 88.63 88.70 88.19 88.19 89.0K
10:06 88.05 88.06 87.79 87.79 49.6K
10:07 87.77 87.92 87.73 87.89 24.1K
10:08 87.88 87.92 87.78 87.78 15.2K
10:09 87.79 87.90 87.79 87.90 18.5K
10:10 87.94 88.05 87.81 87.87 35.4K
10:11 87.75 87.79 87.60 87.68 29.1K
10:12 87.78 87.78 87.61 87.75 12.0K
10:13 87.81 87.84 87.69 87.70 7.9K
10:14 87.69 87.70 87.54 87.66 13.3K
10:15 87.61 87.80 87.60 87.61 22.2K
10:16 87.73 87.94 87.72 87.77 10.3K
10:17 87.75 87.77 87.45 87.55 24.8K
10:18 87.62 87.74 87.48 87.63 9.3K
10:19 87.75 87.85 87.73 87.80 19.8K
10:20 87.74 88.00 87.74 87.93 17.9K
10:21 87.90 87.91 87.74 87.74 6.2K
10:22 87.81 87.81 87.58 87.58 7.1K
10:23 87.62 87.62 87.53 87.54 11.7K
10:24 87.50 87.50 87.31 87.31 12.5K
10:25 87.46 87.54 87.40 87.40 7.7K
10:26 87.38 87.54 87.33 87.35 14.0K
10:27 87.45 87.45 87.28 87.28 4.3K
10:28 87.25 87.25 87.09 87.11 19.9K
10:29 87.11 87.25 87.11 87.20 8.5K
10:30 87.24 87.31 87.06 87.10 17.0K
10:31 87.15 87.15 86.92 86.97 55.6K
10:32 86.96 87.07 86.96 87.00 10.2K
10:33 87.03 87.31 87.03 87.25 12.1K
10:34 87.25 87.36 87.20 87.31 13.7K
10:35 87.24 87.31 87.13 87.20 4.3K
10:36 87.27 87.50 87.20 87.50 10.2K
10:37 87.51 87.68 87.44 87.59 17.3K
10:38 87.55 87.67 87.48 87.66 5.7K
10:39 87.59 87.64 87.47 87.47 8.4K
10:40 87.56 87.56 87.42 87.42 9.1K
10:41 87.50 87.58 87.50 87.58 2.2K
10:42 87.55 87.91 87.55 87.91 81.7K
10:43 87.88 87.91 87.80 87.88 11.4K
10:44 87.76 87.87 87.71 87.87 8.9K
10:45 87.74 87.80 87.72 87.80 5.5K
10:46 87.73 87.73 87.66 87.67 6.0K
10:47 87.67 87.67 87.35 87.41 11.8K
10:48 87.44 87.56 87.35 87.56 8.4K
10:49 87.55 87.58 87.52 87.52 6.7K
10:50 87.52 87.52 87.39 87.39 3.9K
10:51 87.43 87.51 87.43 87.46 10.2K
10:52 87.46 87.51 87.46 87.51 2.8K
10:53 87.49 87.50 87.45 87.50 4.6K
10:54 87.33 87.42 87.33 87.39 8.0K
10:55 87.39 87.43 87.32 87.33 9.2K
10:56 87.34 87.48 87.34 87.40 8.0K
10:57 87.40 87.40 87.25 87.25 13.6K
10:58 87.32 87.45 87.30 87.30 13.0K
10:59 87.35 87.35 87.27 87.30 5.9K
11:00 87.30 87.53 87.30 87.53 6.6K
11:01 87.50 87.66 87.50 87.62 20.6K
11:02 87.57 87.57 87.33 87.33 16.3K
11:03 87.46 87.46 87.36 87.42 7.1K
11:04 87.42 87.42 87.22 87.24 7.1K
11:05 87.22 87.40 87.22 87.37 3.9K
11:06 87.20 87.47 87.20 87.47 19.2K
11:07 87.44 87.80 87.44 87.80 17.8K
11:08 87.84 87.89 87.76 87.86 8.7K
11:09 87.85 87.95 87.80 87.95 14.7K
11:10 87.95 87.95 87.75 87.75 19.5K
11:11 87.70 87.75 87.68 87.75 14.8K
11:12 87.70 87.70 87.28 87.32 14.8K
11:13 87.37 87.44 87.32 87.35 7.5K
11:14 87.37 87.48 87.37 87.43 9.9K
11:15 87.42 87.44 87.35 87.35 14.2K
11:16 87.32 87.35 87.29 87.35 8.6K
11:17 87.32 87.49 87.32 87.49 7.1K
11:18 87.49 87.70 87.49 87.70 6.5K
11:19 87.79 87.97 87.79 87.87 52.0K
11:20 87.90 87.92 87.83 87.89 10.3K
11:21 87.81 87.87 87.62 87.66 5.3K
11:22 87.58 87.69 87.58 87.62 7.1K
11:23 87.63 87.71 87.52 87.62 8.5K
11:24 87.63 87.71 87.60 87.60 8.1K
11:25 87.53 87.63 87.52 87.59 6.0K
11:26 87.63 87.74 87.63 87.74 4.4K
11:27 87.67 87.73 87.67 87.70 4.7K
11:28 87.70 87.73 87.62 87.62 6.4K
11:29 87.66 87.66 87.57 87.57 4.0K
11:30 87.63 87.75 87.63 87.72 5.3K
11:31 87.82 87.87 87.81 87.85 6.3K
11:32 87.85 87.86 87.72 87.74 8.7K
11:33 87.73 87.80 87.72 87.72 4.1K
11:34 87.70 87.73 87.67 87.68 9.5K
11:35 87.63 87.71 87.63 87.69 5.2K
11:36 87.66 87.66 87.62 87.64 3.4K
11:37 87.65 87.83 87.65 87.80 9.2K
11:38 87.75 87.78 87.72 87.78 3.3K
11:39 87.75 87.87 87.75 87.87 13.2K
11:40 87.87 87.87 87.80 87.80 18.8K
11:41 87.86 87.90 87.85 87.86 5.4K
11:42 87.89 87.93 87.83 87.93 7.4K
11:43 87.87 87.94 87.87 87.90 7.8K
11:44 87.90 87.90 87.74 87.74 2.7K
11:45 87.80 87.85 87.72 87.72 3.3K
11:46 87.64 87.70 87.64 87.69 12.2K
11:47 87.70 87.70 87.50 87.50 11.5K
11:48 87.50 87.57 87.50 87.52 4.4K
11:49 87.52 87.53 87.40 87.51 7.8K
11:50 87.49 87.51 87.44 87.44 4.1K
11:51 87.51 87.67 87.51 87.58 39.4K
11:52 87.53 87.57 87.52 87.56 19.5K
11:53 87.58 87.68 87.49 87.68 16.4K
11:54 87.65 87.78 87.65 87.72 9.8K
11:55 87.73 87.80 87.70 87.72 7.7K
11:56 87.69 87.77 87.55 87.55 7.3K
11:57 87.50 87.58 87.50 87.57 4.3K
11:58 87.60 87.70 87.60 87.70 4.3K
11:59 87.73 87.80 87.69 87.69 4.8K
12:00 87.57 87.63 87.55 87.60 21.7K
12:01 87.66 87.73 87.65 87.69 7.6K
12:02 87.68 87.73 87.68 87.69 3.0K
12:03 87.61 87.73 87.61 87.73 12.5K
12:04 87.68 87.70 87.67 87.70 2.7K
12:05 87.70 87.70 87.63 87.67 2.9K
12:06 87.65 87.69 87.57 87.57 5.5K
12:07 87.52 87.52 87.10 87.10 31.0K
12:08 87.15 87.15 87.03 87.07 13.4K
12:09 87.05 87.05 86.96 87.03 18.4K
12:10 87.07 87.12 87.04 87.12 5.0K
12:11 87.13 87.19 87.12 87.12 8.4K
12:12 87.08 87.24 87.04 87.20 9.0K
12:13 87.32 87.48 87.32 87.44 6.7K
12:14 87.44 87.49 87.40 87.41 5.6K
12:15 87.45 87.48 87.33 87.33 3.0K
12:16 87.36 87.39 87.31 87.38 5.2K
12:17 87.37 87.41 87.33 87.41 3.8K
12:18 87.35 87.39 87.35 87.35 1.3K
12:19 87.33 87.40 87.33 87.40 3.8K
12:20 87.45 87.45 87.40 87.40 2.9K
12:21 87.41 87.45 87.41 87.45 8.3K
12:22 87.50 87.53 87.46 87.53 5.0K
12:23 87.52 87.52 87.34 87.40 6.1K
12:24 87.41 87.41 87.36 87.36 2.8K
12:25 87.42 87.42 87.38 87.38 2.2K
12:26 87.34 87.38 87.34 87.35 2.1K
12:27 87.35 87.39 87.31 87.39 2.3K
12:28 87.38 87.45 87.36 87.45 3.3K
12:29 87.43 87.45 87.43 87.43 1.7K
12:30 87.38 87.45 87.37 87.37 4.4K
12:31 87.41 87.44 87.38 87.44 2.6K
12:32 87.35 87.38 87.35 87.38 1.3K
12:33 87.40 87.40 87.35 87.36 1.9K
12:34 87.37 87.40 87.34 87.34 3.8K
12:35 87.38 87.41 87.29 87.41 5.3K
12:36 87.47 87.57 87.47 87.55 9.6K
12:37 87.60 87.67 87.55 87.67 6.5K
12:38 87.64 87.74 87.64 87.74 3.5K
12:39 87.76 87.79 87.70 87.79 11.2K
12:40 87.79 87.89 87.79 87.88 8.2K
12:41 87.90 87.94 87.90 87.94 12.0K
12:42 87.95 87.95 87.76 87.80 11.0K
12:43 87.77 87.77 87.70 87.70 2.9K
12:44 87.71 87.71 87.65 87.65 3.3K
12:45 87.70 87.80 87.66 87.80 6.7K
12:46 87.77 87.80 87.77 87.80 4.5K
12:47 87.80 87.86 87.78 87.86 5.7K
12:48 87.80 87.94 87.80 87.88 21.9K
12:49 87.89 87.89 87.84 87.88 5.6K
12:50 87.88 87.88 87.81 87.87 24.6K
12:51 87.87 87.88 87.79 87.85 9.6K
12:52 87.86 87.88 87.81 87.88 11.1K
12:53 87.76 87.86 87.71 87.71 6.0K
12:54 87.79 87.79 87.72 87.76 2.3K
12:55 87.78 87.86 87.78 87.86 6.4K
12:56 87.95 87.95 87.85 87.89 35.7K
12:57 87.89 87.90 87.83 87.90 6.3K
12:58 88.00 88.06 87.93 87.93 32.8K
12:59 87.95 88.01 87.92 87.92 19.7K
13:00 87.90 87.98 87.88 87.98 7.8K
13:01 88.01 88.02 87.95 88.00 18.7K
13:02 87.94 88.00 87.93 87.96 6.3K
13:03 87.88 87.95 87.87 87.89 3.5K
13:04 87.88 87.95 87.82 87.93 8.2K
13:05 88.00 88.09 87.96 87.96 47.4K
13:06 88.00 88.05 87.96 87.96 5.9K
13:07 87.99 88.03 87.87 87.87 4.7K
13:08 87.90 87.90 87.68 87.69 12.8K
13:09 87.68 87.68 87.58 87.60 5.6K
13:10 87.68 87.69 87.60 87.66 5.0K
13:11 87.65 87.68 87.58 87.68 1.7K
13:12 87.74 87.74 87.67 87.70 3.4K
13:13 87.70 87.70 87.62 87.65 4.4K
13:14 87.67 87.70 87.61 87.66 7.3K
13:15 87.70 87.70 87.58 87.58 2.8K
13:16 87.65 87.65 87.61 87.65 1.9K
13:17 87.60 87.83 87.59 87.82 11.1K
13:18 87.81 87.81 87.77 87.81 2.2K
13:19 87.84 87.84 87.77 87.83 4.8K
13:20 87.83 87.83 87.69 87.70 2.5K
13:21 87.72 87.72 87.53 87.53 3.0K
13:22 87.53 87.68 87.53 87.68 3.1K
13:23 87.68 87.68 87.61 87.61 1.9K
13:24 87.58 87.60 87.53 87.53 1.7K
13:25 87.50 87.51 87.33 87.39 10.4K
13:26 87.39 87.43 87.37 87.41 6.9K
13:27 87.41 87.42 87.35 87.42 2.6K
13:28 87.36 87.45 87.36 87.45 2.5K
13:29 87.41 87.41 87.41 87.41 1.4K
13:30 87.41 87.43 87.35 87.43 3.9K
13:31 87.38 87.39 87.36 87.36 4.3K
13:32 87.41 87.41 87.35 87.35 3.8K
13:33 87.29 87.32 87.14 87.14 11.6K
13:34 87.16 87.17 87.09 87.12 8.2K
13:35 87.16 87.16 86.99 87.04 18.5K
13:36 87.01 87.09 86.96 87.00 13.8K
13:37 87.00 87.06 86.93 86.93 7.2K
13:38 87.00 87.01 86.93 86.98 4.7K
13:39 86.93 86.97 86.93 86.97 3.7K
13:40 86.95 86.95 86.73 86.77 27.6K
13:41 86.86 86.88 86.73 86.73 16.4K
13:42 86.80 86.81 86.65 86.66 8.6K
13:43 86.63 86.75 86.60 86.75 13.2K
13:44 86.74 86.81 86.74 86.77 6.5K
13:45 86.76 86.77 86.74 86.74 6.5K
13:46 86.79 86.95 86.79 86.88 12.4K
13:47 86.89 86.90 86.83 86.83 7.9K
13:48 86.84 86.84 86.75 86.78 10.2K
13:49 86.81 86.92 86.79 86.90 4.2K
13:50 86.97 86.97 86.86 86.94 6.2K
13:51 86.86 87.00 86.86 87.00 5.0K
13:52 87.03 87.12 87.03 87.06 7.4K
13:53 87.10 87.15 87.05 87.08 6.4K
13:54 87.14 87.15 87.05 87.05 6.1K
13:55 87.08 87.12 87.05 87.05 9.4K
13:56 87.06 87.06 86.88 86.94 21.3K
13:57 86.99 86.99 86.83 86.83 3.1K
13:58 86.94 87.07 86.94 87.03 15.0K
13:59 87.07 87.15 87.07 87.07 3.7K
14:00 87.00 87.00 86.95 86.95 3.0K
14:01 86.95 86.98 86.80 86.80 7.5K
14:02 86.79 86.82 86.79 86.81 3.3K
14:03 86.77 86.78 86.68 86.73 11.1K
14:04 86.66 86.66 86.62 86.62 5.1K
14:05 86.62 86.69 86.55 86.69 14.3K
14:06 86.67 86.73 86.64 86.65 6.7K
14:07 86.67 86.67 86.58 86.59 10.7K
14:08 86.59 86.59 86.48 86.50 19.3K
14:09 86.51 86.54 86.46 86.48 9.0K
14:10 86.35 86.39 86.26 86.39 27.4K
14:11 86.37 86.41 86.29 86.36 8.4K
14:12 86.33 86.40 86.30 86.35 4.4K
14:13 86.37 86.44 86.35 86.44 8.2K
14:14 86.52 86.52 86.51 86.51 3.8K
14:15 86.55 86.80 86.51 86.79 7.4K
14:16 86.80 86.90 86.80 86.87 2.6K
14:17 86.79 86.91 86.65 86.70 6.8K
14:18 86.63 86.66 86.56 86.62 5.3K
14:19 86.59 86.72 86.59 86.72 3.7K
14:20 86.75 86.94 86.74 86.90 6.1K
14:21 86.98 86.98 86.89 86.91 8.8K
14:22 86.93 86.96 86.92 86.92 3.7K
14:23 86.87 86.87 86.80 86.81 5.6K
14:24 86.81 86.81 86.78 86.81 3.4K
14:25 86.84 86.94 86.84 86.94 3.1K
14:26 86.92 86.92 86.86 86.86 2.7K
14:27 86.87 86.91 86.87 86.90 4.2K
14:28 86.97 87.11 86.97 87.11 4.9K
14:29 87.07 87.12 87.06 87.07 3.3K
14:30 87.08 87.15 87.08 87.14 4.3K
14:31 87.17 87.18 87.12 87.17 4.5K
14:32 87.17 87.19 87.16 87.17 7.9K
14:33 87.15 87.15 87.03 87.03 11.5K
14:34 87.06 87.06 86.95 87.04 5.3K
14:35 87.11 87.12 87.05 87.05 6.1K
14:36 87.03 87.03 87.00 87.00 5.3K
14:37 87.01 87.08 87.01 87.05 6.8K
14:38 87.08 87.32 87.08 87.30 16.3K
14:39 87.30 87.35 87.17 87.20 7.4K
14:40 87.29 87.29 87.22 87.25 8.0K
14:41 87.20 87.20 87.01 87.02 3.5K
14:42 87.06 87.06 86.91 86.92 3.5K
14:43 86.96 86.97 86.96 86.96 5.1K
14:44 86.92 87.00 86.90 87.00 6.3K
14:45 86.99 87.05 86.94 87.05 6.4K
14:46 87.16 87.19 87.10 87.13 5.5K
14:47 87.18 87.23 87.13 87.23 4.0K
14:48 87.23 87.26 87.23 87.25 4.3K
14:49 87.26 87.26 87.17 87.17 4.4K
14:50 87.16 87.16 87.11 87.11 6.9K
14:51 87.14 87.15 87.13 87.14 7.2K
14:52 87.21 87.24 87.20 87.24 8.2K
14:53 87.20 87.20 87.01 87.07 11.5K
14:54 87.05 87.10 87.01 87.05 3.7K
14:55 86.97 87.19 86.97 87.19 8.3K
14:56 87.17 87.24 87.17 87.20 7.1K
14:57 87.21 87.21 87.18 87.18 3.2K
14:58 87.26 87.37 87.21 87.30 14.4K
14:59 87.37 87.37 87.30 87.30 3.4K
15:00 87.23 87.24 87.19 87.24 7.4K
15:01 87.17 87.17 87.12 87.12 3.1K
15:02 87.09 87.09 86.97 86.97 6.6K
15:03 86.97 87.01 86.83 86.91 8.7K
15:04 86.91 86.91 86.87 86.88 5.9K
15:05 86.86 86.91 86.82 86.84 6.3K
15:06 86.86 86.89 86.76 86.89 16.1K
15:07 86.89 86.95 86.88 86.95 2.6K
15:08 86.96 86.99 86.90 86.90 4.1K
15:09 86.88 87.01 86.88 87.00 5.3K
15:10 86.98 86.99 86.94 86.95 2.5K
15:11 87.02 87.09 87.02 87.05 8.7K
15:12 87.03 87.03 86.97 86.97 1.7K
15:13 87.00 87.00 86.98 86.98 4.8K
15:14 87.02 87.03 86.98 87.02 1.3K
15:15 86.97 86.97 86.86 86.86 4.4K
15:16 86.87 86.92 86.86 86.86 4.2K
15:17 86.91 86.96 86.84 86.87 5.3K
15:18 86.87 86.90 86.87 86.89 4.0K
15:19 86.90 86.97 86.90 86.97 3.7K
15:20 86.95 86.99 86.95 86.95 3.9K
15:21 86.99 86.99 86.88 86.88 4.2K
15:22 86.90 86.94 86.90 86.91 2.7K
15:23 86.91 86.97 86.87 86.97 6.3K
15:24 86.94 86.99 86.94 86.98 4.1K
15:25 86.99 87.04 86.97 87.01 13.7K
15:26 87.03 87.03 86.96 87.00 6.5K
15:27 86.99 86.99 86.94 86.94 2.8K
15:28 86.94 86.99 86.94 86.99 7.4K
15:29 86.97 86.97 86.81 86.85 8.6K
15:30 86.84 86.88 86.75 86.81 6.4K
15:31 86.82 86.91 86.82 86.91 7.2K
15:32 86.88 86.90 86.87 86.89 5.9K
15:33 86.88 86.89 86.77 86.77 7.2K
15:34 86.76 86.79 86.71 86.79 3.9K
15:35 86.78 86.78 86.59 86.59 14.3K
15:36 86.60 86.69 86.60 86.64 8.7K
15:37 86.62 86.66 86.60 86.66 4.8K
15:38 86.63 86.72 86.63 86.72 7.0K
15:39 86.72 86.79 86.69 86.74 10.5K
15:40 86.75 86.85 86.74 86.85 6.9K
15:41 86.91 86.91 86.77 86.77 6.6K
15:42 86.78 86.78 86.68 86.68 5.2K
15:43 86.67 86.73 86.66 86.70 9.6K
15:44 86.71 86.79 86.65 86.76 9.1K
15:45 86.78 86.81 86.71 86.81 10.6K
15:46 86.83 86.84 86.79 86.80 7.6K
15:47 86.80 86.80 86.66 86.66 6.0K
15:48 86.66 86.74 86.66 86.68 15.7K
15:49 86.64 86.78 86.64 86.77 18.6K
15:50 86.78 86.93 86.78 86.88 19.9K
15:51 86.87 86.95 86.83 86.85 17.5K
15:52 86.88 86.90 86.81 86.81 9.7K
15:53 86.82 86.82 86.77 86.77 9.2K
15:54 86.74 87.10 86.74 87.09 27.6K
15:55 87.14 87.19 87.03 87.10 22.7K
15:56 87.14 87.17 87.08 87.08 40.5K
15:57 87.08 87.24 87.08 87.19 25.5K
15:58 87.20 87.20 86.97 86.98 68.1K
15:59 87.01 87.15 87.01 87.07 306.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available