Waterdrop

WDH
🏛️ usa →
1.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.00 2.00 1.98 1.98 38.7K
09:31 1.98 1.99 1.98 1.99 1.2K
09:33 1.97 1.97 1.97 1.97 10.1K
09:35 1.96 1.97 1.96 1.96 13.6K
09:36 1.96 1.96 1.94 1.95 36.8K
09:37 1.95 1.95 1.94 1.94 0.9K
09:40 1.94 1.95 1.94 1.94 25.2K
09:42 1.94 1.94 1.94 1.94 0.1K
09:43 1.93 1.93 1.93 1.93 0.8K
09:44 1.95 1.95 1.95 1.95 0.2K
09:46 1.93 1.95 1.93 1.95 8.2K
09:50 1.95 1.95 1.95 1.95 0.5K
09:51 1.94 1.94 1.94 1.94 29.2K
09:54 1.95 1.95 1.95 1.95 0.6K
09:56 1.94 1.95 1.94 1.95 0.3K
10:00 1.96 1.96 1.95 1.95 0.7K
10:02 1.96 1.96 1.96 1.96 2.0K
10:07 1.96 1.96 1.96 1.96 0.3K
10:08 1.94 1.96 1.94 1.96 0.4K
10:20 1.95 1.95 1.95 1.95 0.4K
10:21 1.94 1.94 1.94 1.94 1.9K
10:22 1.94 1.94 1.93 1.94 8.8K
10:29 1.93 1.95 1.93 1.95 0.6K
10:30 1.94 1.94 1.94 1.94 0.7K
10:31 1.94 1.94 1.94 1.94 0.9K
10:39 1.93 1.93 1.93 1.93 20.0K
10:40 1.93 1.93 1.93 1.93 1.6K
10:41 1.93 1.93 1.92 1.93 8.3K
10:45 1.93 1.93 1.93 1.93 1.3K
10:49 1.92 1.92 1.91 1.92 23.9K
10:50 1.91 1.92 1.91 1.92 7.0K
10:53 1.91 1.91 1.91 1.91 0.3K
10:54 1.91 1.92 1.91 1.92 11.9K
10:55 1.92 1.92 1.92 1.92 1.2K
10:57 1.92 1.92 1.92 1.92 5.1K
11:06 1.93 1.93 1.93 1.93 1.4K
11:11 1.93 1.93 1.93 1.93 2.8K
11:24 1.94 1.94 1.94 1.94 7.4K
11:27 1.94 1.94 1.93 1.93 1.8K
11:44 1.95 1.95 1.95 1.95 0.9K
11:45 1.95 1.95 1.95 1.95 0.4K
11:53 1.95 1.95 1.95 1.95 0.6K
11:55 1.95 1.95 1.95 1.95 1.2K
11:58 1.94 1.94 1.94 1.94 0.1K
11:59 1.94 1.94 1.94 1.94 30.2K
12:02 1.94 1.94 1.94 1.94 0.1K
12:05 1.94 1.94 1.94 1.94 0.4K
12:06 1.94 1.94 1.94 1.94 0.3K
12:07 1.94 1.94 1.94 1.94 1.4K
12:10 1.94 1.94 1.93 1.93 2.0K
12:14 1.94 1.94 1.94 1.94 0.2K
12:15 1.94 1.94 1.94 1.94 1.0K
12:17 1.94 1.94 1.94 1.94 1.4K
12:20 1.94 1.94 1.94 1.94 0.2K
12:21 1.95 1.95 1.95 1.95 1.7K
12:32 1.95 1.95 1.95 1.95 13.2K
12:33 1.94 1.95 1.94 1.95 2.4K
12:34 1.95 1.95 1.95 1.95 1.6K
12:45 1.94 1.94 1.94 1.94 1.5K
12:46 1.94 1.94 1.94 1.94 0.1K
12:48 1.94 1.94 1.94 1.94 0.2K
12:59 1.94 1.94 1.94 1.94 5.0K
13:02 1.94 1.94 1.94 1.94 0.2K
13:20 1.94 1.94 1.94 1.94 0.4K
13:24 1.94 1.94 1.94 1.94 3.3K
13:31 1.94 1.94 1.94 1.94 0.1K
13:34 1.94 1.94 1.94 1.94 0.6K
13:35 1.94 1.94 1.94 1.94 0.2K
13:38 1.94 1.94 1.94 1.94 1.7K
13:39 1.94 1.94 1.94 1.94 0.4K
14:02 1.94 1.94 1.94 1.94 2.8K
14:05 1.94 1.94 1.94 1.94 0.1K
14:11 1.94 1.94 1.94 1.94 6.2K
14:12 1.94 1.94 1.94 1.94 0.1K
14:17 1.94 1.94 1.94 1.94 1.1K
14:20 1.94 1.94 1.94 1.94 0.1K
14:21 1.94 1.94 1.94 1.94 0.1K
14:30 1.94 1.94 1.94 1.94 2.4K
14:33 1.94 1.95 1.94 1.95 14.7K
14:34 1.94 1.94 1.94 1.94 2.4K
14:35 1.94 1.94 1.94 1.94 1.4K
14:37 1.94 1.94 1.94 1.94 1.6K
14:56 1.94 1.94 1.94 1.94 0.6K
14:59 1.93 1.93 1.93 1.93 0.2K
15:02 1.93 1.94 1.93 1.94 1.1K
15:05 1.94 1.94 1.94 1.94 2.7K
15:11 1.94 1.94 1.94 1.94 1.8K
15:14 1.93 1.94 1.93 1.94 1.2K
15:21 1.94 1.94 1.94 1.94 1.9K
15:23 1.94 1.94 1.94 1.94 0.7K
15:34 1.94 1.94 1.94 1.94 2.2K
15:36 1.93 1.93 1.93 1.93 0.3K
15:40 1.94 1.94 1.94 1.94 0.2K
15:43 1.94 1.94 1.94 1.94 2.6K
15:44 1.94 1.94 1.94 1.94 0.5K
15:46 1.94 1.94 1.94 1.94 10.4K
15:47 1.94 1.94 1.94 1.94 1.3K
15:51 1.94 1.94 1.94 1.94 1.2K
15:52 1.94 1.94 1.94 1.94 0.1K
15:53 1.94 1.94 1.94 1.94 2.8K
15:59 1.94 1.94 1.94 1.94 2.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.00 2.00 1.91 1.94 0.4M
2025-09-25 1.96 2.07 1.93 1.99 0.9M
2025-09-24 1.92 1.98 1.91 1.95 0.5M
2025-09-23 1.97 1.96 1.89 1.92 0.5M
2025-09-22 1.94 2.00 1.92 1.96 0.5M
2025-09-19 1.91 1.94 1.90 1.94 0.7M
2025-09-18 1.90 1.90 1.84 1.86 0.5M
2025-09-17 1.92 1.92 1.87 1.90 0.5M
2025-09-16 1.90 1.94 1.85 1.90 0.6M
2025-09-15 1.85 1.92 1.85 1.90 0.8M
2025-09-12 1.86 1.90 1.84 1.85 0.3M
2025-09-11 1.88 1.90 1.86 1.89 0.4M
2025-09-10 1.88 1.92 1.85 1.87 0.5M
2025-09-09 1.91 1.91 1.82 1.86 0.5M
2025-09-08 1.85 1.97 1.83 1.90 1.2M
2025-09-05 1.88 1.94 1.80 1.81 0.5M
2025-09-04 1.97 2.18 1.78 1.82 1.8M
2025-09-03 1.76 1.80 1.73 1.78 0.4M
2025-09-02 1.72 1.77 1.70 1.76 0.3M
2025-08-29 1.76 1.77 1.72 1.72 0.2M
2025-08-28 1.79 1.79 1.75 1.77 0.1M
2025-08-27 1.80 1.84 1.77 1.77 0.1M
2025-08-26 1.80 1.83 1.78 1.82 0.2M
2025-08-25 1.86 1.86 1.78 1.79 0.3M
2025-08-22 1.77 1.88 1.77 1.85 0.2M
2025-08-21 1.82 1.84 1.77 1.77 0.1M
2025-08-20 1.84 1.84 1.76 1.78 0.3M
2025-08-19 1.79 1.86 1.79 1.83 0.3M
2025-08-18 1.82 1.82 1.77 1.78 0.2M
2025-08-15 1.79 1.84 1.78 1.80 0.1M
2025-08-14 1.83 1.87 1.78 1.80 0.1M
2025-08-13 1.90 1.91 1.80 1.83 0.4M
2025-08-12 1.86 1.92 1.83 1.88 0.4M
2025-08-11 1.84 1.85 1.83 1.85 0.4M
2025-08-08 1.75 1.81 1.75 1.81 0.2M
2025-08-07 1.75 1.78 1.70 1.74 0.2M
2025-08-06 1.74 1.76 1.69 1.73 0.1M
2025-08-05 1.69 1.74 1.68 1.71 0.2M
2025-08-04 1.68 1.81 1.65 1.68 0.6M
2025-08-01 1.60 1.66 1.59 1.66 0.2M
2025-07-31 1.65 1.69 1.60 1.61 0.2M
2025-07-30 1.75 1.77 1.60 1.66 0.5M
2025-07-29 1.94 1.94 1.76 1.77 0.4M
2025-07-28 2.05 2.11 1.88 1.89 0.5M
2025-07-25 2.06 2.16 2.01 2.04 0.8M
2025-07-24 1.85 2.17 1.82 1.98 1.2M
2025-07-23 1.75 1.85 1.70 1.82 0.5M
2025-07-22 1.71 1.75 1.66 1.67 0.2M
2025-07-21 1.74 1.75 1.65 1.70 0.5M
2025-07-18 1.70 1.85 1.62 1.68 0.9M
2025-07-17 1.49 1.95 1.48 1.70 2.7M
2025-07-16 1.46 1.46 1.43 1.45 0.2M
2025-07-15 1.46 1.48 1.43 1.43 0.3M
2025-07-14 1.43 1.46 1.42 1.46 0.4M
2025-07-11 1.44 1.45 1.41 1.41 0.2M
2025-07-10 1.44 1.45 1.41 1.45 0.2M
2025-07-09 1.45 1.46 1.41 1.42 0.2M
2025-07-08 1.44 1.44 1.41 1.43 0.1M
2025-07-07 1.42 1.46 1.40 1.42 0.3M
2025-07-03 1.36 1.40 1.35 1.40 0.1M
2025-07-02 1.36 1.37 1.34 1.35 0.1M
2025-07-01 1.37 1.38 1.34 1.35 0.1M
2025-06-30 1.36 1.39 1.34 1.35 0.2M
2025-06-27 1.36 1.36 1.33 1.33 0.2M
2025-06-26 1.38 1.38 1.32 1.35 0.1M
2025-06-25 1.38 1.39 1.31 1.35 0.2M
2025-06-24 1.45 1.45 1.37 1.39 0.3M
2025-06-23 1.40 1.50 1.32 1.45 0.8M
2025-06-20 1.38 1.39 1.34 1.39 0.4M
2025-06-18 1.32 1.34 1.31 1.34 0.1M
2025-06-17 1.33 1.33 1.29 1.31 0.2M
2025-06-16 1.32 1.38 1.30 1.31 0.2M
2025-06-13 1.38 1.38 1.32 1.34 0.2M
2025-06-12 1.43 1.43 1.36 1.38 0.3M
2025-06-11 1.45 1.45 1.40 1.41 0.2M
2025-06-10 1.47 1.47 1.40 1.43 0.2M
2025-06-09 1.49 1.49 1.45 1.47 0.2M
2025-06-06 1.47 1.48 1.44 1.48 0.0M
2025-06-05 1.50 1.53 1.44 1.45 0.3M
2025-06-04 1.45 1.50 1.43 1.50 0.2M
2025-06-03 1.50 1.50 1.44 1.47 0.2M
2025-06-02 1.45 1.51 1.41 1.50 0.3M
2025-05-30 1.44 1.48 1.37 1.45 0.2M
2025-05-29 1.41 1.44 1.41 1.43 0.1M
2025-05-28 1.45 1.50 1.41 1.42 0.2M
2025-05-27 1.44 1.48 1.40 1.45 0.1M
2025-05-23 1.41 1.41 1.38 1.40 0.1M
2025-05-22 1.38 1.44 1.37 1.41 0.1M
2025-05-21 1.45 1.48 1.38 1.38 0.2M
2025-05-20 1.45 1.50 1.40 1.44 0.1M
2025-05-19 1.56 1.56 1.46 1.46 0.2M
2025-05-16 1.47 1.55 1.44 1.54 0.3M
2025-05-15 1.36 1.52 1.35 1.45 0.4M
2025-05-14 1.34 1.36 1.32 1.36 0.2M
2025-05-13 1.28 1.33 1.28 1.31 0.1M
2025-05-12 1.27 1.35 1.27 1.30 0.1M
2025-05-09 1.25 1.28 1.24 1.24 0.2M
2025-05-08 1.29 1.30 1.27 1.27 0.0M
2025-05-07 1.31 1.31 1.27 1.27 0.1M
2025-05-06 1.31 1.32 1.30 1.30 0.2M
2025-05-05 1.33 1.33 1.29 1.31 0.1M
2025-05-02 1.34 1.35 1.32 1.32 0.2M
2025-05-01 1.31 1.35 1.31 1.34 0.1M
2025-04-30 1.34 1.35 1.31 1.31 0.1M
2025-04-29 1.31 1.34 1.31 1.33 0.1M
2025-04-28 1.28 1.34 1.26 1.30 0.1M
2025-04-25 1.27 1.29 1.27 1.28 0.1M
2025-04-24 1.19 1.29 1.19 1.27 0.3M
2025-04-23 1.22 1.31 1.19 1.19 0.3M
2025-04-22 1.21 1.25 1.21 1.25 0.1M
2025-04-21 1.25 1.27 1.20 1.21 0.2M
2025-04-17 1.24 1.24 1.23 1.23 0.1M
2025-04-16 1.30 1.30 1.24 1.24 0.1M
2025-04-15 1.28 1.30 1.28 1.29 0.1M
2025-04-14 1.24 1.29 1.22 1.27 0.2M
2025-04-11 1.25 1.25 1.20 1.21 0.3M
2025-04-10 1.32 1.32 1.22 1.27 0.3M
2025-04-09 1.22 1.31 1.16 1.28 0.4M
2025-04-08 1.25 1.31 1.20 1.20 0.2M
2025-04-07 1.18 1.29 1.18 1.25 0.3M
2025-04-04 1.34 1.34 1.20 1.24 0.4M
2025-04-03 1.35 1.43 1.35 1.40 0.1M
2025-04-02 1.45 1.47 1.41 1.45 0.1M
2025-04-01 1.51 1.54 1.45 1.46 0.5M
2025-03-31 1.29 1.49 1.27 1.49 2.1M
2025-03-28 1.39 1.40 1.30 1.30 0.3M
2025-03-27 1.45 1.46 1.39 1.40 0.4M
2025-03-26 1.49 1.49 1.42 1.47 0.3M
2025-03-25 1.54 1.54 1.45 1.46 0.3M
2025-03-24 1.55 1.56 1.51 1.54 0.3M
2025-03-21 1.55 1.57 1.47 1.53 0.4M
2025-03-20 1.45 1.55 1.40 1.53 0.6M
2025-03-19 1.39 1.45 1.35 1.44 0.3M
2025-03-18 1.46 1.46 1.35 1.39 0.3M
2025-03-17 1.39 1.50 1.37 1.46 0.4M
2025-03-14 1.50 1.57 1.36 1.40 0.7M
2025-03-13 1.32 1.50 1.30 1.50 0.7M
2025-03-12 1.26 1.35 1.26 1.31 0.5M
2025-03-11 1.20 1.27 1.19 1.22 0.2M
2025-03-10 1.24 1.29 1.21 1.21 0.2M
2025-03-07 1.29 1.29 1.25 1.27 0.1M
2025-03-06 1.29 1.29 1.24 1.28 0.1M
2025-03-05 1.27 1.29 1.25 1.29 0.1M
2025-03-04 1.28 1.28 1.17 1.27 0.1M
2025-03-03 1.27 1.30 1.26 1.27 0.1M
2025-02-28 1.25 1.30 1.25 1.27 0.1M
2025-02-27 1.27 1.29 1.24 1.28 0.1M
2025-02-26 1.25 1.29 1.21 1.27 0.1M
2025-02-25 1.29 1.29 1.10 1.21 0.5M
2025-02-24 1.34 1.34 1.28 1.31 0.2M
2025-02-21 1.35 1.35 1.28 1.33 0.2M
2025-02-20 1.36 1.38 1.29 1.32 0.1M
2025-02-19 1.36 1.36 1.31 1.34 0.2M
2025-02-18 1.34 1.37 1.31 1.36 0.3M
2025-02-14 1.35 1.36 1.30 1.34 0.5M
2025-02-13 1.29 1.33 1.20 1.27 0.3M
2025-02-12 1.27 1.39 1.20 1.34 0.2M
2025-02-11 1.20 1.30 1.20 1.27 0.1M
2025-02-10 1.13 1.25 1.13 1.22 0.1M
2025-02-07 1.21 1.21 1.08 1.21 0.3M
2025-02-06 1.19 1.21 1.18 1.19 0.0M
2025-02-05 1.20 1.20 1.18 1.20 0.1M
2025-02-04 1.20 1.21 1.18 1.20 0.1M
2025-02-03 1.19 1.21 1.18 1.18 0.1M
2025-01-31 1.19 1.20 1.18 1.20 0.0M
2025-01-30 1.18 1.20 1.18 1.18 0.0M
2025-01-29 1.20 1.21 1.17 1.19 0.0M
2025-01-28 1.21 1.24 1.19 1.21 0.3M
2025-01-27 1.17 1.20 1.17 1.19 0.1M
2025-01-24 1.18 1.20 1.18 1.19 0.1M
2025-01-23 1.19 1.20 1.18 1.20 0.1M
2025-01-22 1.19 1.21 1.17 1.18 0.1M
2025-01-21 1.22 1.23 1.18 1.21 0.2M
2025-01-17 1.19 1.22 1.17 1.20 0.2M
2025-01-16 1.16 1.19 1.16 1.18 0.1M
2025-01-15 1.12 1.15 1.11 1.15 0.0M
2025-01-14 1.14 1.17 1.12 1.12 0.1M
2025-01-13 1.18 1.18 1.14 1.15 0.2M
2025-01-10 1.17 1.21 1.16 1.19 0.2M
2025-01-08 1.17 1.19 1.17 1.17 0.1M
2025-01-07 1.17 1.20 1.17 1.19 0.1M
2025-01-06 1.17 1.19 1.15 1.19 0.2M
2025-01-03 1.19 1.19 1.15 1.16 0.1M
2025-01-02 1.18 1.20 1.15 1.17 0.1M