zSpace

ZSPC
🏛️ usa →
1.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 17.97 18.92 16.90 17.97 2.5K
09:32 17.97 18.07 17.97 18.07 0.5K
09:33 18.07 18.07 18.07 18.07 0.0K
09:34 18.07 18.07 17.86 17.86 0.3K
09:35 17.86 17.86 17.86 17.86 0.0K
09:36 17.86 18.17 17.86 18.17 0.2K
09:37 18.17 18.17 18.17 18.17 0.1K
09:38 18.12 18.12 18.12 18.12 0.2K
09:39 18.12 18.12 18.12 18.12 0.0K
09:40 18.12 18.28 18.12 18.28 0.6K
09:41 18.28 18.28 18.20 18.20 0.4K
09:42 18.20 18.20 18.20 18.20 0.1K
09:43 18.20 18.20 18.20 18.20 0.0K
09:44 18.03 18.17 18.03 18.17 1.1K
09:45 18.17 18.17 18.17 18.17 0.4K
09:46 18.25 18.25 18.25 18.25 0.5K
09:47 18.25 18.25 18.25 18.25 0.2K
09:48 18.25 18.25 18.25 18.25 0.0K
09:49 18.25 18.25 18.25 18.25 0.0K
09:50 18.25 18.25 18.25 18.25 0.0K
09:51 18.25 18.25 18.25 18.25 0.0K
09:52 18.25 18.25 18.25 18.25 0.1K
09:53 18.25 18.25 18.25 18.25 0.0K
09:54 18.25 18.25 18.25 18.25 0.0K
09:55 18.25 18.25 18.25 18.25 0.0K
09:56 17.86 17.86 17.86 17.86 0.6K
09:57 17.86 17.86 17.86 17.86 0.0K
09:58 17.86 17.86 17.86 17.86 0.0K
09:59 17.86 17.86 17.86 17.86 0.0K
10:00 17.86 17.86 17.86 17.86 0.1K
10:01 17.86 17.86 17.86 17.86 0.1K
10:02 17.86 17.86 17.86 17.86 0.0K
10:03 18.28 18.28 18.28 18.28 0.4K
10:04 18.28 18.28 18.28 18.28 0.0K
10:05 18.28 18.28 18.28 18.28 0.0K
10:06 17.94 17.94 17.94 17.94 0.1K
10:07 17.94 17.94 17.94 17.94 0.0K
10:08 17.94 17.94 17.94 17.94 0.0K
10:09 17.94 17.94 17.94 17.94 0.0K
10:10 17.94 17.94 17.94 17.94 0.0K
10:11 17.94 17.94 17.94 17.94 0.0K
10:12 17.94 17.94 17.94 17.94 0.0K
10:13 17.94 17.94 17.94 17.94 0.0K
10:14 17.94 18.69 17.94 18.50 2.5K
10:15 18.69 18.90 18.69 18.90 3.1K
10:16 19.33 19.33 19.33 19.33 0.6K
10:17 19.33 19.34 19.33 19.34 2.2K
10:18 19.29 19.29 19.29 19.29 1.5K
10:19 19.29 19.29 19.29 19.29 0.2K
10:20 19.29 19.29 19.29 19.29 0.2K
10:21 19.29 19.29 19.29 19.29 0.2K
10:22 19.29 19.29 19.29 19.29 0.1K
10:23 18.70 18.95 18.70 18.95 1.9K
10:24 18.91 18.91 18.91 18.91 1.0K
10:25 18.91 18.91 18.91 18.91 0.0K
10:26 19.14 19.39 19.14 19.39 3.1K
10:27 19.39 19.39 19.39 19.39 0.0K
10:28 19.39 19.39 19.39 19.39 0.0K
10:29 19.39 19.39 19.39 19.39 0.0K
10:30 19.39 19.39 19.39 19.39 0.0K
10:31 19.39 19.39 19.16 19.16 0.2K
10:32 19.16 19.30 19.16 19.30 1.0K
10:33 19.46 19.46 19.46 19.46 1.8K
10:34 19.46 19.46 19.46 19.46 0.0K
10:35 19.46 19.46 19.46 19.46 0.1K
10:36 19.46 19.57 19.46 19.57 0.9K
10:37 19.57 19.57 19.57 19.57 0.0K
10:38 19.57 19.57 19.57 19.57 0.1K
10:39 19.57 19.57 19.57 19.57 0.0K
10:40 19.57 20.33 19.57 20.33 1.0K
10:41 20.33 20.33 20.33 20.33 0.3K
10:42 20.33 20.33 20.33 20.33 0.1K
10:43 20.33 20.33 20.33 20.33 0.1K
10:44 20.33 20.33 20.33 20.33 0.1K
10:45 20.33 20.33 20.33 20.33 0.1K
10:46 20.33 20.33 20.33 20.33 0.0K
10:47 20.33 20.33 20.33 20.33 0.0K
10:48 20.33 20.33 20.33 20.33 0.0K
10:49 20.33 20.33 20.33 20.33 0.0K
10:50 20.33 20.33 20.33 20.33 0.0K
10:51 20.00 20.00 20.00 20.00 0.5K
10:52 20.00 20.00 20.00 20.00 0.1K
10:53 20.00 20.00 20.00 20.00 0.0K
10:54 20.00 20.00 20.00 20.00 0.0K
10:55 20.00 20.00 19.90 19.90 0.4K
10:56 20.20 20.20 19.58 19.58 2.3K
10:57 19.58 19.58 19.58 19.58 0.5K
10:58 19.58 19.58 19.56 19.56 1.6K
10:59 19.56 19.56 19.56 19.56 0.1K
11:00 19.56 19.56 19.34 19.34 1.0K
11:01 19.34 19.34 19.34 19.34 0.4K
11:02 19.34 19.34 19.34 19.34 0.5K
11:03 19.34 19.34 19.34 19.34 0.1K
11:04 19.34 19.34 19.34 19.34 0.0K
11:05 19.34 19.34 19.34 19.34 0.0K
11:06 19.34 19.34 19.34 19.34 0.1K
11:07 19.34 19.34 19.34 19.34 0.0K
11:08 19.34 19.34 19.34 19.34 0.0K
11:09 19.34 19.34 19.34 19.34 0.0K
11:10 19.34 19.34 19.34 19.34 0.0K
11:11 19.17 19.17 19.17 19.17 1.5K
11:12 19.17 19.17 19.17 19.17 0.0K
11:13 19.17 19.17 19.17 19.17 0.0K
11:14 19.17 19.26 19.14 19.14 1.1K
11:15 19.07 19.07 19.07 19.07 0.1K
11:16 19.07 19.07 19.07 19.07 0.0K
11:17 19.07 19.07 19.07 19.07 0.1K
11:18 19.07 19.07 19.07 19.07 0.0K
11:19 19.07 19.07 19.07 19.07 0.0K
11:20 19.07 19.07 19.07 19.07 0.0K
11:21 19.33 19.95 19.33 19.95 0.3K
11:22 19.95 19.95 19.95 19.95 0.0K
11:23 19.95 19.95 19.60 19.61 1.0K
11:24 19.61 19.61 19.61 19.61 0.0K
11:25 19.61 19.61 19.61 19.61 0.3K
11:26 19.61 19.61 19.61 19.61 0.0K
11:27 19.61 19.61 19.61 19.61 0.0K
11:28 19.61 19.61 19.61 19.61 0.0K
11:29 19.35 19.35 19.35 19.35 0.3K
11:30 19.35 19.35 19.35 19.35 0.0K
11:31 19.35 19.35 19.35 19.35 0.0K
11:32 19.35 19.35 19.35 19.35 0.0K
11:33 19.35 19.35 19.35 19.35 0.0K
11:34 19.35 19.35 19.35 19.35 0.0K
11:35 19.35 19.35 19.35 19.35 0.0K
11:36 19.35 19.35 19.35 19.35 0.0K
11:37 19.35 19.35 19.35 19.35 0.0K
11:38 19.35 19.35 19.35 19.35 0.0K
11:39 19.35 19.35 19.35 19.35 0.0K
11:40 19.35 19.35 19.35 19.35 0.1K
11:41 19.35 19.35 19.35 19.35 0.0K
11:42 19.35 19.35 19.35 19.35 0.0K
11:43 19.35 19.35 19.35 19.35 0.0K
11:44 19.35 19.35 19.35 19.35 0.0K
11:45 19.35 19.35 19.35 19.35 0.0K
11:46 19.35 19.35 19.35 19.35 0.0K
11:47 19.35 19.35 19.35 19.35 0.0K
11:48 19.35 19.35 19.35 19.35 0.0K
11:49 19.35 19.35 19.35 19.35 0.0K
11:50 19.35 19.35 19.35 19.35 0.0K
11:51 19.35 19.35 19.35 19.35 0.2K
11:52 19.35 19.35 19.35 19.35 0.0K
11:53 19.35 19.35 19.35 19.35 0.0K
11:54 19.35 19.35 19.35 19.35 0.0K
11:55 19.35 19.35 19.35 19.35 0.0K
11:56 19.35 19.35 19.35 19.35 0.0K
11:57 19.35 19.35 19.35 19.35 0.0K
11:58 19.35 19.35 19.35 19.35 0.0K
11:59 19.35 19.35 19.35 19.35 0.0K
12:00 19.35 19.64 19.35 19.64 0.3K
12:01 19.64 19.64 19.64 19.64 0.0K
12:02 19.64 19.64 19.64 19.64 0.0K
12:03 19.64 19.64 19.64 19.64 0.0K
12:04 19.64 19.64 19.64 19.64 0.0K
12:05 19.64 19.64 19.64 19.64 0.0K
12:06 19.64 19.64 19.64 19.64 0.0K
12:07 19.64 19.64 19.64 19.64 0.0K
12:08 19.64 19.64 19.64 19.64 0.0K
12:09 19.64 19.64 19.64 19.64 0.0K
12:10 19.64 19.64 19.64 19.64 0.1K
12:11 19.23 19.23 19.23 19.23 0.2K
12:12 19.23 19.23 19.23 19.23 0.0K
12:13 19.23 19.23 19.23 19.23 0.0K
12:14 19.23 19.23 19.23 19.23 0.0K
12:15 19.23 19.23 19.23 19.23 0.0K
12:16 19.23 19.23 19.23 19.23 0.0K
12:17 19.23 19.23 19.23 19.23 0.0K
12:18 19.23 19.23 19.23 19.23 0.0K
12:19 19.23 19.23 19.23 19.23 0.0K
12:20 19.23 19.23 19.23 19.23 0.0K
12:21 19.23 19.23 19.23 19.23 0.0K
12:22 19.23 19.23 19.23 19.23 0.0K
12:23 19.23 19.23 19.23 19.23 0.0K
12:24 19.23 19.23 19.23 19.23 0.0K
12:25 19.23 19.23 19.23 19.23 0.0K
12:26 19.23 19.23 19.23 19.23 0.0K
12:27 19.23 19.23 19.23 19.23 0.0K
12:28 19.23 19.23 19.23 19.23 0.0K
12:29 19.23 19.23 19.23 19.23 0.0K
12:30 19.23 19.23 19.23 19.23 0.0K
12:31 19.23 19.23 19.23 19.23 0.0K
12:32 19.23 19.23 19.23 19.23 0.0K
12:33 19.23 19.23 19.23 19.23 0.0K
12:34 19.23 19.23 19.23 19.23 0.0K
12:35 19.23 19.23 19.23 19.23 0.0K
12:36 19.23 19.23 19.23 19.23 0.0K
12:37 19.23 19.23 19.23 19.23 0.0K
12:38 19.23 19.23 19.23 19.23 0.0K
12:39 19.23 19.23 19.23 19.23 0.0K
12:40 19.23 19.23 19.23 19.23 0.0K
12:41 19.26 19.26 19.26 19.26 0.5K
12:42 19.26 19.26 19.26 19.26 0.0K
12:43 19.26 19.26 19.26 19.26 0.0K
12:44 19.26 19.26 19.26 19.26 0.0K
12:45 19.26 19.26 19.26 19.26 0.0K
12:46 19.62 19.62 19.62 19.62 0.1K
12:47 19.62 19.62 19.62 19.62 0.0K
12:48 19.62 19.70 19.62 19.70 1.4K
12:49 19.70 19.81 19.70 19.81 0.9K
12:50 19.81 19.81 19.81 19.81 0.0K
12:51 19.81 20.00 19.80 20.00 0.8K
12:52 20.00 20.19 20.00 20.19 1.2K
12:53 20.19 20.99 20.03 20.99 2.7K
12:54 20.99 20.99 20.99 20.99 0.0K
12:55 20.99 21.02 20.99 21.02 0.6K
12:56 21.02 21.02 20.61 20.61 0.3K
12:57 20.61 20.61 20.61 20.61 0.0K
12:58 20.61 20.79 20.59 20.59 2.3K
12:59 20.59 20.59 20.50 20.50 1.1K
13:00 21.43 21.43 21.43 21.43 2.6K
13:01 20.93 20.93 20.93 20.93 1.0K
13:02 20.93 20.93 20.93 20.93 0.0K
13:03 20.93 20.93 20.93 20.93 0.0K
13:04 20.93 20.93 20.93 20.93 0.0K
13:05 20.93 20.93 20.90 20.90 0.2K
13:06 20.90 20.90 20.90 20.90 0.0K
13:07 20.90 20.90 20.87 20.87 1.9K
13:08 21.01 21.01 21.01 21.01 0.6K
13:09 21.01 21.01 21.01 21.01 0.1K
13:10 21.00 21.00 21.00 21.00 0.7K
13:11 21.00 21.00 21.00 21.00 0.0K
13:12 21.00 21.00 21.00 21.00 0.2K
13:13 21.00 21.00 21.00 21.00 0.0K
13:14 21.00 21.00 21.00 21.00 0.0K
13:15 21.00 21.00 21.00 21.00 0.1K
13:16 21.00 21.00 21.00 21.00 0.0K
13:17 21.00 21.00 21.00 21.00 0.1K
13:18 21.00 21.00 21.00 21.00 0.0K
13:19 21.00 21.00 21.00 21.00 0.0K
13:20 21.04 21.04 21.04 21.04 0.1K
13:21 21.04 21.04 21.04 21.04 0.0K
13:22 21.04 21.04 21.04 21.04 0.1K
13:23 21.04 21.04 21.04 21.04 0.1K
13:24 21.04 21.04 21.04 21.04 0.0K
13:25 21.04 21.04 21.04 21.04 0.0K
13:26 21.04 21.04 21.04 21.04 0.2K
13:27 21.04 21.04 21.04 21.04 0.0K
13:28 21.04 21.04 21.04 21.04 0.0K
13:29 21.04 21.04 21.04 21.04 0.0K
13:30 21.04 21.04 21.04 21.04 0.0K
13:31 21.04 21.04 21.04 21.04 0.5K
13:32 21.04 21.04 21.04 21.04 0.0K
13:33 21.01 21.01 21.01 21.01 0.5K
13:34 21.01 21.01 21.01 21.01 0.0K
13:35 21.01 21.01 21.01 21.01 0.0K
13:36 21.11 21.11 21.11 21.11 1.0K
13:37 21.11 21.11 21.11 21.11 0.0K
13:38 21.11 21.11 21.11 21.11 0.0K
13:39 21.11 21.11 21.11 21.11 0.1K
13:40 21.11 21.11 21.11 21.11 0.1K
13:41 21.11 21.11 21.11 21.11 0.3K
13:42 21.11 21.11 20.40 20.40 0.6K
13:43 20.40 20.40 20.40 20.40 0.0K
13:44 20.40 20.40 20.40 20.40 0.0K
13:45 20.40 20.40 20.40 20.40 0.0K
13:46 20.40 20.40 20.40 20.40 0.0K
13:47 20.40 20.40 20.40 20.40 0.0K
13:48 20.40 20.40 20.40 20.40 0.0K
13:49 20.40 20.40 20.40 20.40 0.0K
13:50 20.40 20.40 20.40 20.40 0.0K
13:51 20.40 20.40 20.40 20.40 0.0K
13:52 20.40 20.40 20.40 20.40 0.0K
13:53 20.40 20.40 20.40 20.40 0.0K
13:54 20.40 20.70 20.40 20.70 1.1K
13:55 20.70 20.71 20.70 20.71 0.5K
13:56 20.71 20.71 20.71 20.71 0.0K
13:57 20.71 20.71 20.71 20.71 0.1K
13:58 20.71 20.71 20.71 20.71 0.1K
13:59 20.71 20.71 20.71 20.71 0.0K
14:00 20.71 20.71 20.71 20.71 0.0K
14:01 20.71 20.71 20.71 20.71 0.0K
14:02 20.71 20.71 20.71 20.71 0.0K
14:03 20.71 20.71 20.71 20.71 0.0K
14:04 20.71 20.71 20.71 20.71 0.0K
14:05 20.71 20.71 20.71 20.71 0.0K
14:06 20.71 20.71 20.71 20.71 0.0K
14:07 20.71 20.71 20.71 20.71 0.0K
14:08 20.71 20.71 20.71 20.71 0.1K
14:09 20.71 20.71 20.71 20.71 0.0K
14:10 20.71 20.71 20.71 20.71 0.0K
14:11 20.71 20.71 20.71 20.71 0.0K
14:12 20.71 20.71 20.71 20.71 0.0K
14:13 20.71 20.71 20.71 20.71 0.0K
14:14 20.71 20.71 20.71 20.71 0.0K
14:15 20.68 20.68 20.68 20.68 0.1K
14:16 20.84 20.84 20.84 20.84 0.2K
14:17 20.84 20.84 20.84 20.84 0.0K
14:18 20.50 20.50 20.50 20.50 0.9K
14:19 20.50 20.50 20.50 20.50 0.0K
14:20 20.69 20.70 20.69 20.70 0.5K
14:21 20.70 20.70 20.70 20.70 0.0K
14:22 20.70 20.70 20.65 20.65 0.4K
14:23 20.65 20.65 20.65 20.65 0.0K
14:24 20.65 20.65 20.65 20.65 0.0K
14:25 20.65 20.65 20.65 20.65 0.0K
14:26 21.13 21.13 21.13 21.13 0.6K
14:27 21.13 21.13 21.13 21.13 0.0K
14:28 20.38 20.38 20.38 20.38 0.3K
14:29 20.38 20.38 20.38 20.38 0.5K
14:30 20.38 20.38 20.38 20.38 0.0K
14:31 20.38 20.38 20.38 20.38 0.0K
14:32 20.38 20.38 20.38 20.38 0.0K
14:33 20.81 20.81 20.81 20.81 0.5K
14:34 20.81 20.81 20.81 20.81 0.0K
14:35 20.81 20.81 20.81 20.81 0.0K
14:36 20.81 20.81 20.81 20.81 0.0K
14:37 20.81 20.81 20.81 20.81 0.0K
14:38 20.81 20.81 20.81 20.81 0.0K
14:39 20.81 20.81 20.81 20.81 0.0K
14:40 20.81 20.81 20.81 20.81 0.0K
14:41 20.81 20.81 20.81 20.81 0.0K
14:42 20.81 20.81 20.81 20.81 0.0K
14:43 20.81 20.81 20.81 20.81 0.0K
14:44 20.81 20.81 20.81 20.81 0.2K
14:45 20.81 20.81 20.81 20.81 0.0K
14:46 20.38 20.38 20.38 20.38 0.2K
14:47 20.38 20.38 20.38 20.38 0.0K
14:48 20.38 20.38 20.38 20.38 0.1K
14:49 20.38 20.38 20.38 20.38 0.0K
14:50 20.38 20.38 20.38 20.38 0.0K
14:51 20.38 20.38 20.38 20.38 0.0K
14:52 20.38 20.38 20.38 20.38 0.0K
14:53 20.38 20.38 20.38 20.38 0.0K
14:54 20.38 20.38 20.38 20.38 0.1K
14:55 20.38 20.38 20.38 20.38 0.0K
14:56 20.38 20.38 20.38 20.38 0.0K
14:57 20.42 20.42 20.42 20.42 0.2K
14:58 20.42 20.42 20.42 20.42 0.0K
14:59 20.38 20.38 20.38 20.38 0.3K
15:00 20.38 20.38 20.38 20.38 0.0K
15:01 20.38 20.38 20.38 20.38 0.0K
15:02 20.38 20.38 20.38 20.38 0.0K
15:03 20.38 20.38 20.38 20.38 0.0K
15:04 20.38 20.38 20.38 20.38 0.0K
15:05 20.38 20.38 20.38 20.38 0.1K
15:06 20.38 20.38 20.38 20.38 0.0K
15:07 20.38 20.38 20.38 20.38 0.0K
15:08 20.38 20.38 20.38 20.38 0.0K
15:09 20.38 20.38 20.38 20.38 0.1K
15:10 20.38 20.38 20.38 20.38 0.0K
15:11 20.38 20.76 20.38 20.76 0.3K
15:12 20.79 20.79 20.79 20.79 0.1K
15:13 20.79 20.79 20.79 20.79 0.0K
15:14 20.79 20.79 20.79 20.79 0.2K
15:15 20.79 20.79 20.79 20.79 0.5K
15:16 20.78 20.78 20.78 20.78 0.3K
15:17 20.78 20.78 20.78 20.78 0.0K
15:18 20.78 20.78 20.78 20.78 0.0K
15:19 20.78 20.78 20.78 20.78 0.0K
15:20 20.66 20.66 20.66 20.66 0.1K
15:21 20.66 20.66 20.66 20.66 0.1K
15:22 20.66 20.66 20.66 20.66 0.0K
15:23 20.66 20.66 20.66 20.66 0.0K
15:24 20.66 20.66 20.55 20.55 0.4K
15:25 20.55 20.55 20.55 20.55 0.0K
15:26 20.55 20.55 20.55 20.55 0.0K
15:27 20.55 20.55 20.55 20.55 0.1K
15:28 20.55 20.55 20.55 20.55 0.2K
15:29 20.55 20.55 20.55 20.55 0.0K
15:30 20.55 20.55 20.55 20.55 0.0K
15:31 20.55 20.55 20.55 20.55 0.0K
15:32 20.55 20.55 20.55 20.55 0.0K
15:33 20.55 20.55 20.55 20.55 0.1K
15:34 20.55 20.55 20.55 20.55 0.0K
15:35 20.55 20.55 20.55 20.55 0.0K
15:36 20.55 20.55 20.55 20.55 0.0K
15:37 20.55 20.55 20.55 20.55 0.0K
15:38 20.55 20.55 20.55 20.55 0.0K
15:39 20.55 20.55 20.55 20.55 0.0K
15:40 20.55 20.55 20.55 20.55 0.0K
15:41 20.55 20.55 20.55 20.55 0.1K
15:42 20.55 20.55 20.55 20.55 0.0K
15:43 20.24 20.24 20.24 20.24 1.0K
15:44 20.24 20.24 20.24 20.24 0.0K
15:45 20.24 20.24 20.24 20.24 0.0K
15:46 20.24 20.24 20.24 20.24 0.0K
15:47 20.24 20.24 20.24 20.24 0.0K
15:48 20.24 20.24 20.24 20.24 0.0K
15:49 20.24 20.24 20.24 20.24 0.0K
15:50 20.24 20.24 20.24 20.24 0.0K
15:51 20.24 20.24 20.24 20.24 0.0K
15:52 20.24 20.24 20.24 20.24 0.0K
15:53 20.24 20.24 20.24 20.24 0.0K
15:54 20.24 20.24 20.24 20.24 0.0K
15:55 20.24 20.24 20.24 20.24 0.0K
15:56 20.24 20.26 20.24 20.26 0.2K
15:57 20.26 20.26 20.26 20.26 0.2K
15:58 20.26 20.27 20.26 20.27 0.4K
15:59 20.27 20.27 20.27 20.27 0.1K
16:00 20.18 20.37 19.36 20.37 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available