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 19.20 20.00 19.20 19.20 2.7K
09:32 19.20 19.20 19.20 19.20 0.0K
09:33 19.20 19.20 19.20 19.20 0.0K
09:34 19.20 19.20 19.20 19.20 0.0K
09:35 19.20 19.20 19.20 19.20 0.0K
09:36 19.20 19.20 19.20 19.20 0.0K
09:37 19.20 19.20 19.20 19.20 0.0K
09:38 19.20 19.20 19.20 19.20 0.0K
09:39 19.51 19.51 19.51 19.51 0.1K
09:40 19.50 19.50 19.50 19.50 0.1K
09:41 19.50 19.50 19.50 19.50 0.4K
09:42 19.50 19.50 19.50 19.50 0.0K
09:43 19.50 19.50 19.50 19.50 0.0K
09:44 19.35 19.43 19.35 19.43 0.4K
09:45 20.00 20.00 20.00 20.00 1.2K
09:46 20.00 20.00 20.00 20.00 0.4K
09:47 19.55 19.60 19.55 19.60 1.1K
09:48 19.60 19.60 19.60 19.60 0.1K
09:49 19.60 19.60 19.60 19.60 0.0K
09:50 19.60 19.60 19.60 19.60 0.2K
09:51 19.60 19.60 19.60 19.60 0.0K
09:52 19.60 19.60 19.59 19.59 0.2K
09:53 19.59 19.59 19.59 19.59 0.0K
09:54 19.59 19.59 19.59 19.59 0.0K
09:55 19.59 19.59 19.59 19.59 0.0K
09:56 19.59 19.59 19.59 19.59 0.0K
09:57 19.55 19.55 19.55 19.55 0.3K
09:58 19.55 19.55 19.55 19.55 0.1K
09:59 19.55 19.55 19.55 19.55 0.1K
10:00 19.55 19.55 19.55 19.55 0.0K
10:01 19.55 19.55 19.55 19.55 0.1K
10:02 19.64 19.64 19.64 19.64 0.1K
10:03 19.64 19.64 19.64 19.64 0.0K
10:04 19.64 19.64 19.64 19.64 0.0K
10:05 19.64 19.64 19.64 19.64 0.0K
10:06 19.64 19.64 19.64 19.64 0.2K
10:07 19.64 19.64 19.64 19.64 0.0K
10:08 19.64 19.64 19.64 19.64 0.0K
10:09 19.64 19.64 19.64 19.64 0.0K
10:10 19.64 19.64 19.64 19.64 0.0K
10:11 19.64 19.64 19.64 19.64 0.0K
10:12 19.64 19.64 19.64 19.64 0.0K
10:13 19.64 19.64 19.64 19.64 0.0K
10:14 19.64 19.64 19.64 19.64 0.0K
10:15 19.64 19.64 19.64 19.64 0.0K
10:16 19.64 19.64 19.64 19.64 0.0K
10:17 19.64 19.80 19.64 19.80 0.6K
10:18 19.80 19.80 19.80 19.80 0.0K
10:19 19.77 19.80 19.77 19.80 0.8K
10:20 19.80 19.80 19.80 19.80 0.0K
10:21 19.80 19.80 19.80 19.80 0.0K
10:22 19.80 19.80 19.80 19.80 0.0K
10:23 19.80 19.80 19.80 19.80 0.0K
10:24 19.80 19.80 19.80 19.80 0.2K
10:25 19.80 19.80 19.80 19.80 0.1K
10:26 19.80 19.80 19.80 19.80 0.0K
10:27 19.80 19.80 19.80 19.80 0.0K
10:28 19.80 19.80 19.80 19.80 0.0K
10:29 19.85 19.85 19.85 19.85 0.3K
10:30 19.85 19.85 19.85 19.85 0.2K
10:31 19.60 19.60 19.60 19.60 0.7K
10:32 19.60 19.60 19.60 19.60 0.0K
10:33 19.50 19.50 19.50 19.50 0.1K
10:34 19.50 19.80 19.50 19.80 1.8K
10:35 19.75 19.75 19.75 19.75 0.3K
10:36 19.75 19.81 19.75 19.81 0.3K
10:37 19.81 19.81 19.68 19.69 0.3K
10:38 19.75 19.75 19.75 19.75 0.5K
10:39 19.75 19.75 19.75 19.75 0.0K
10:40 19.75 19.75 19.75 19.75 0.1K
10:41 19.75 19.75 19.75 19.75 0.0K
10:42 19.93 19.93 19.93 19.93 0.7K
10:43 19.93 19.97 19.93 19.97 0.2K
10:44 20.10 20.10 20.10 20.10 0.5K
10:45 20.10 20.10 20.10 20.10 0.0K
10:46 20.10 20.10 20.10 20.10 0.0K
10:47 20.10 20.30 20.10 20.30 0.8K
10:48 19.93 19.93 19.93 19.93 0.2K
10:49 19.93 19.93 19.68 19.79 0.8K
10:50 19.79 19.79 19.79 19.79 0.0K
10:51 19.79 19.79 19.79 19.79 1.1K
10:52 19.79 19.79 19.79 19.79 0.0K
10:53 19.79 19.79 19.79 19.79 0.0K
10:54 19.79 19.79 19.79 19.79 0.0K
10:55 19.79 19.79 19.79 19.79 0.0K
10:56 19.79 19.79 19.79 19.79 0.0K
10:57 19.79 19.79 19.79 19.79 0.0K
10:58 19.79 19.79 19.79 19.79 0.0K
10:59 19.79 19.79 19.79 19.79 0.0K
11:00 19.79 19.79 19.79 19.79 0.2K
11:01 19.79 19.79 19.79 19.79 0.0K
11:02 19.79 19.79 19.79 19.79 0.2K
11:03 19.79 19.79 19.79 19.79 0.0K
11:04 19.79 19.79 19.79 19.79 0.0K
11:05 19.79 19.79 19.79 19.79 0.0K
11:06 19.79 19.79 19.79 19.79 0.0K
11:07 19.79 19.79 19.79 19.79 0.0K
11:08 19.79 19.79 19.79 19.79 0.0K
11:09 19.79 19.79 19.79 19.79 0.0K
11:10 19.79 20.39 19.79 20.39 0.6K
11:11 20.39 20.39 20.18 20.18 2.0K
11:12 20.18 20.18 20.18 20.18 0.0K
11:13 20.90 20.90 20.90 20.90 0.2K
11:14 20.90 20.90 20.90 20.90 0.0K
11:15 20.90 20.90 20.90 20.90 0.0K
11:16 20.90 20.90 20.90 20.90 0.0K
11:17 20.90 20.90 20.90 20.90 0.0K
11:18 20.90 20.90 20.90 20.90 0.1K
11:19 20.90 20.90 20.90 20.90 0.0K
11:20 20.90 20.90 20.90 20.90 0.0K
11:21 20.90 20.90 20.90 20.90 0.0K
11:22 20.90 20.90 20.90 20.90 0.0K
11:23 20.90 20.90 20.90 20.90 0.0K
11:24 20.90 20.90 20.90 20.90 0.0K
11:25 20.29 20.29 20.29 20.29 0.1K
11:26 20.29 20.29 20.29 20.29 0.1K
11:27 20.29 20.29 20.29 20.29 0.0K
11:28 20.29 20.29 20.29 20.29 0.0K
11:29 20.29 20.29 20.29 20.29 0.1K
11:30 20.29 20.29 20.29 20.29 0.0K
11:31 20.29 20.29 20.29 20.29 0.0K
11:32 19.82 19.82 19.82 19.82 0.3K
11:33 19.82 19.82 19.82 19.82 1.0K
11:34 19.82 19.82 19.82 19.82 0.0K
11:35 19.82 19.82 19.82 19.82 0.0K
11:36 19.82 20.49 19.82 20.49 0.3K
11:37 20.49 20.49 20.49 20.49 0.0K
11:38 20.49 20.49 20.49 20.49 0.0K
11:39 20.49 20.49 20.49 20.49 0.0K
11:40 20.49 20.91 20.49 20.91 0.2K
11:41 20.91 20.91 20.91 20.91 0.0K
11:42 20.91 20.91 20.91 20.91 0.0K
11:43 20.91 20.91 20.91 20.91 0.0K
11:44 20.91 20.91 20.91 20.91 0.0K
11:45 20.91 20.91 20.91 20.91 0.0K
11:46 20.91 20.91 20.91 20.91 0.0K
11:47 20.91 20.91 20.91 20.91 0.0K
11:48 20.91 20.91 20.91 20.91 0.0K
11:49 20.91 20.91 20.91 20.91 0.0K
11:50 20.91 20.91 20.91 20.91 0.0K
11:51 20.31 20.31 20.31 20.31 2.0K
11:52 20.31 20.31 20.31 20.31 0.0K
11:53 20.31 20.31 20.31 20.31 0.0K
11:54 20.31 20.31 20.31 20.31 0.3K
11:55 20.31 20.31 20.31 20.31 0.0K
11:56 20.31 20.31 20.31 20.31 0.0K
11:57 20.31 20.31 20.31 20.31 0.0K
11:58 20.31 20.31 20.31 20.31 0.1K
11:59 20.31 20.31 20.31 20.31 0.0K
12:00 20.31 20.31 20.31 20.31 0.1K
12:01 20.31 20.31 19.96 19.96 0.2K
12:02 19.96 20.90 19.96 20.90 0.2K
12:03 20.90 20.90 20.90 20.90 0.0K
12:04 20.90 20.90 20.90 20.90 0.0K
12:05 20.90 20.90 20.90 20.90 0.0K
12:06 20.90 20.90 20.90 20.90 0.2K
12:07 20.26 20.26 20.26 20.26 1.0K
12:08 20.26 20.26 20.26 20.26 0.0K
12:09 20.26 20.26 20.26 20.26 0.0K
12:10 20.26 20.26 20.26 20.26 0.0K
12:11 20.26 20.26 20.26 20.26 0.0K
12:12 20.47 20.47 20.32 20.32 0.3K
12:13 20.32 20.32 20.32 20.32 0.0K
12:14 20.32 20.32 20.32 20.32 0.0K
12:15 20.32 20.32 20.32 20.32 0.0K
12:16 20.32 20.34 20.32 20.34 0.1K
12:17 20.34 20.34 20.34 20.34 0.0K
12:18 20.34 20.34 20.34 20.34 0.0K
12:19 20.34 20.34 20.34 20.34 0.0K
12:20 20.34 20.34 20.34 20.34 0.1K
12:21 20.34 20.34 20.34 20.34 0.1K
12:22 20.34 20.34 20.34 20.34 0.0K
12:23 20.34 20.34 20.34 20.34 0.0K
12:24 20.34 20.34 20.34 20.34 0.0K
12:25 20.34 20.34 20.34 20.34 0.0K
12:26 20.34 20.34 20.34 20.34 0.0K
12:27 20.34 20.34 20.34 20.34 0.0K
12:28 20.34 20.34 20.34 20.34 0.0K
12:29 20.34 20.34 20.34 20.34 0.0K
12:30 20.34 20.34 20.34 20.34 0.0K
12:31 20.34 20.34 20.34 20.34 0.1K
12:32 20.34 20.34 20.23 20.23 0.5K
12:33 20.23 20.23 20.23 20.23 0.0K
12:34 20.23 20.23 20.23 20.23 0.0K
12:35 20.23 20.23 20.23 20.23 0.0K
12:36 20.23 20.23 20.15 20.15 0.1K
12:37 20.15 20.15 20.15 20.15 0.0K
12:38 20.15 20.15 20.15 20.15 0.0K
12:39 20.15 20.15 20.15 20.15 0.0K
12:40 20.15 20.15 20.15 20.15 0.1K
12:41 20.15 20.15 20.15 20.15 0.1K
12:42 20.15 20.15 20.15 20.15 0.1K
12:43 20.15 20.15 20.15 20.15 0.2K
12:44 20.05 20.05 20.05 20.05 0.2K
12:45 20.05 20.05 20.05 20.05 0.0K
12:46 20.05 20.05 20.05 20.05 0.0K
12:47 20.05 20.05 20.05 20.05 0.0K
12:48 20.05 20.05 20.05 20.05 0.0K
12:49 20.05 20.05 20.05 20.05 0.0K
12:50 20.05 20.05 20.05 20.05 0.0K
12:51 20.05 20.05 20.05 20.05 0.0K
12:52 20.05 20.05 20.05 20.05 0.1K
12:53 20.05 20.05 20.05 20.05 0.0K
12:54 20.05 20.05 20.05 20.05 0.0K
12:55 20.05 20.05 20.05 20.05 0.0K
12:56 20.05 20.05 20.05 20.05 0.0K
12:57 20.05 20.05 20.05 20.05 0.0K
12:58 20.05 20.05 20.05 20.05 0.0K
12:59 20.05 20.05 20.05 20.05 0.1K
13:00 20.05 20.05 20.05 20.05 0.0K
13:01 20.05 20.05 20.05 20.05 0.0K
13:02 20.05 20.05 20.05 20.05 0.2K
13:03 20.05 20.05 20.05 20.05 0.0K
13:04 20.05 20.05 20.05 20.05 0.1K
13:05 20.05 20.08 20.05 20.08 0.5K
13:06 20.05 20.05 19.90 20.01 0.5K
13:07 19.82 19.82 19.82 19.82 0.6K
13:08 19.82 19.82 19.82 19.82 0.2K
13:09 19.82 19.82 19.82 19.82 0.7K
13:10 19.85 19.85 19.85 19.85 0.2K
13:11 19.89 19.89 19.89 19.89 1.9K
13:12 19.89 19.89 19.89 19.89 0.0K
13:13 19.89 19.89 19.89 19.89 0.0K
13:14 19.89 19.89 19.89 19.89 0.0K
13:15 19.89 19.89 19.89 19.89 0.0K
13:16 19.89 19.89 19.89 19.89 0.0K
13:17 19.89 19.89 19.89 19.89 0.0K
13:18 19.89 19.89 19.89 19.89 0.0K
13:19 19.89 19.89 19.89 19.89 0.2K
13:20 19.89 19.89 19.89 19.89 0.0K
13:21 19.89 19.89 19.89 19.89 0.0K
13:22 19.89 19.89 19.89 19.89 0.0K
13:23 19.89 19.89 19.89 19.89 0.0K
13:24 19.89 19.89 19.89 19.89 0.0K
13:25 19.89 19.89 19.89 19.89 0.0K
13:26 19.89 19.89 19.89 19.89 0.0K
13:27 19.89 19.89 19.61 19.61 0.5K
13:28 19.61 19.61 19.61 19.61 0.1K
13:29 19.61 19.61 19.61 19.61 0.0K
13:30 19.61 19.61 19.61 19.61 0.0K
13:31 19.61 19.61 19.61 19.61 0.0K
13:32 19.61 19.61 19.61 19.61 0.0K
13:33 19.61 19.61 19.61 19.61 0.1K
13:34 19.61 19.61 19.61 19.61 0.0K
13:35 19.61 19.61 19.61 19.61 0.0K
13:36 19.61 19.61 19.61 19.61 0.0K
13:37 19.61 19.61 19.61 19.61 0.0K
13:38 19.61 19.61 19.61 19.61 0.0K
13:39 19.61 19.61 19.61 19.61 0.0K
13:40 19.61 19.61 19.61 19.61 0.0K
13:41 19.61 19.61 19.61 19.61 0.0K
13:42 19.61 19.61 19.61 19.61 0.0K
13:43 19.61 19.61 19.61 19.61 0.2K
13:44 19.61 19.61 19.61 19.61 0.0K
13:45 19.61 19.61 19.61 19.61 0.0K
13:46 19.61 19.61 19.61 19.61 0.0K
13:47 19.61 19.61 19.61 19.61 0.0K
13:48 19.61 19.61 19.61 19.61 0.0K
13:49 19.61 19.61 19.61 19.61 0.0K
13:50 19.61 19.61 19.61 19.61 0.0K
13:51 19.60 19.60 19.60 19.60 0.4K
13:52 19.60 19.60 19.60 19.60 0.0K
13:53 19.60 19.60 19.60 19.60 0.0K
13:54 19.60 19.60 19.60 19.60 0.0K
13:55 19.60 19.60 19.60 19.60 0.0K
13:56 19.60 19.60 19.60 19.60 0.1K
13:57 19.60 19.60 19.60 19.60 0.0K
13:58 19.60 19.60 19.60 19.60 0.0K
13:59 19.60 19.60 19.60 19.60 0.2K
14:00 19.60 19.60 19.60 19.60 0.0K
14:01 19.60 19.60 19.60 19.60 0.0K
14:02 19.60 19.60 19.60 19.60 0.0K
14:03 19.60 19.60 19.60 19.60 0.0K
14:04 19.60 19.60 19.60 19.60 0.0K
14:05 19.60 19.60 19.60 19.60 0.0K
14:06 19.60 19.60 19.60 19.60 0.0K
14:07 19.60 19.60 19.60 19.60 0.0K
14:08 19.60 19.60 19.60 19.60 0.0K
14:09 19.60 19.60 19.60 19.60 0.0K
14:10 19.60 19.60 19.60 19.60 0.6K
14:11 19.60 20.39 19.60 20.39 1.1K
14:12 20.39 20.39 20.39 20.39 0.0K
14:13 20.39 20.39 19.69 19.69 0.1K
14:14 19.69 19.69 19.69 19.69 0.0K
14:15 19.69 19.69 19.69 19.69 0.1K
14:16 19.69 19.69 19.69 19.69 0.1K
14:17 19.69 19.69 19.69 19.69 0.0K
14:18 19.69 19.69 19.69 19.69 0.0K
14:19 19.69 19.69 19.69 19.69 1.0K
14:20 19.69 19.75 19.69 19.75 0.6K
14:21 19.75 20.28 19.75 20.28 0.5K
14:22 20.28 20.28 20.28 20.28 0.0K
14:23 20.28 20.28 20.28 20.28 0.0K
14:24 19.85 19.85 19.85 19.85 0.1K
14:25 19.85 19.85 19.85 19.85 0.0K
14:26 19.77 19.77 19.77 19.77 0.1K
14:27 19.77 19.77 19.77 19.77 0.0K
14:28 19.77 19.77 19.77 19.77 0.0K
14:29 19.40 19.40 19.40 19.40 0.1K
14:30 19.40 19.40 19.40 19.40 0.3K
14:31 19.50 19.51 19.50 19.51 0.5K
14:32 19.51 19.51 19.51 19.51 0.1K
14:33 19.51 19.51 19.51 19.51 0.0K
14:34 19.51 19.51 19.51 19.51 0.0K
14:35 19.51 19.51 19.51 19.51 0.0K
14:36 19.13 19.13 19.13 19.13 0.2K
14:37 19.49 19.49 19.49 19.49 0.1K
14:38 19.49 19.49 19.49 19.49 0.0K
14:39 19.49 19.49 19.49 19.49 0.4K
14:40 19.49 19.49 19.49 19.49 0.0K
14:41 19.49 19.49 19.49 19.49 0.0K
14:42 19.49 19.49 19.49 19.49 0.0K
14:43 19.49 19.49 19.49 19.49 0.0K
14:44 19.49 19.49 19.49 19.49 0.0K
14:45 19.49 19.49 19.49 19.49 0.1K
14:46 19.49 19.49 19.49 19.49 0.1K
14:47 19.49 19.49 19.49 19.49 0.0K
14:48 19.49 19.49 19.49 19.49 0.0K
14:49 19.49 19.49 19.49 19.49 0.0K
14:50 19.49 19.49 19.49 19.49 0.1K
14:51 19.49 19.49 19.49 19.49 0.0K
14:52 19.49 19.49 19.49 19.49 0.0K
14:53 19.49 19.49 19.49 19.49 0.0K
14:54 19.88 19.88 19.88 19.88 0.2K
14:55 19.88 19.88 19.88 19.88 0.0K
14:56 19.88 19.88 19.88 19.88 0.1K
14:57 19.88 19.88 19.88 19.88 0.0K
14:58 19.88 19.88 19.88 19.88 0.0K
14:59 19.88 19.88 19.88 19.88 0.0K
15:00 19.88 19.88 19.70 19.70 0.3K
15:01 19.70 19.70 19.70 19.70 0.8K
15:02 19.70 19.70 19.70 19.70 0.1K
15:03 19.70 19.70 19.30 19.30 1.0K
15:04 19.68 19.68 19.68 19.68 0.1K
15:05 19.68 19.68 19.35 19.35 1.5K
15:06 19.43 19.43 19.35 19.35 1.3K
15:07 19.35 19.35 19.35 19.35 0.6K
15:08 19.35 19.35 19.35 19.35 0.0K
15:09 19.35 19.35 19.35 19.35 0.0K
15:10 19.35 19.35 19.35 19.35 0.0K
15:11 19.35 19.35 19.35 19.35 0.0K
15:12 19.35 19.35 19.35 19.35 0.0K
15:13 19.35 19.35 19.35 19.35 0.1K
15:14 19.35 19.35 19.35 19.35 0.2K
15:15 19.35 19.35 19.35 19.35 0.0K
15:16 19.35 19.35 19.35 19.35 0.0K
15:17 19.35 19.35 19.35 19.35 0.0K
15:18 19.35 19.35 19.35 19.35 0.0K
15:19 19.35 19.35 19.35 19.35 0.1K
15:20 19.35 19.35 19.35 19.35 0.0K
15:21 19.35 19.35 19.35 19.35 0.0K
15:22 19.35 19.35 19.35 19.35 0.0K
15:23 19.52 19.52 19.52 19.52 0.1K
15:24 19.52 19.52 19.52 19.52 0.2K
15:25 19.07 19.07 19.07 19.07 0.1K
15:26 19.07 19.07 19.07 19.07 0.0K
15:27 19.30 19.30 19.30 19.30 0.3K
15:28 19.30 20.24 19.30 20.24 0.1K
15:29 20.24 20.24 20.24 20.24 0.0K
15:30 20.24 20.24 20.24 20.24 0.0K
15:31 20.24 20.24 20.24 20.24 0.0K
15:32 20.24 20.24 20.24 20.24 0.0K
15:33 20.24 20.24 20.24 20.24 0.0K
15:34 20.24 20.24 20.24 20.24 0.1K
15:35 20.24 20.24 20.24 20.24 0.4K
15:36 20.24 20.24 20.24 20.24 0.0K
15:37 20.24 20.24 20.24 20.24 0.2K
15:38 20.24 20.24 20.24 20.24 0.0K
15:39 20.24 20.24 20.24 20.24 0.4K
15:40 20.24 20.24 20.24 20.24 0.3K
15:41 19.32 19.32 19.32 19.32 0.2K
15:42 19.32 19.32 19.32 19.32 0.3K
15:43 19.32 19.32 19.32 19.32 0.1K
15:44 19.32 19.32 19.32 19.32 0.0K
15:45 19.28 19.28 19.28 19.28 0.3K
15:46 19.28 19.28 19.28 19.28 0.0K
15:47 19.00 19.00 19.00 19.00 0.2K
15:48 19.00 19.00 19.00 19.00 0.2K
15:49 19.00 19.03 19.00 19.03 0.4K
15:50 19.03 19.03 19.03 19.03 0.0K
15:51 19.03 19.03 19.03 19.03 0.1K
15:52 19.03 19.30 19.03 19.30 0.4K
15:53 19.30 19.30 19.30 19.30 0.0K
15:54 19.11 19.13 19.11 19.13 0.9K
15:55 19.13 19.13 19.13 19.13 0.2K
15:56 19.20 19.20 19.20 19.20 0.1K
15:57 19.20 19.20 19.20 19.20 0.0K
15:58 19.20 19.20 19.18 19.18 0.2K
15:59 19.18 19.18 19.02 19.02 2.4K
16:00 19.02 19.23 18.50 19.01 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available