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 18.31 19.20 18.31 18.35 3.3K
09:32 18.35 18.35 18.35 18.35 0.0K
09:33 18.35 18.35 18.35 18.35 0.0K
09:34 18.35 18.35 18.35 18.35 0.0K
09:35 18.41 18.41 18.41 18.41 0.8K
09:36 18.41 18.41 18.41 18.41 0.0K
09:37 18.67 18.67 18.67 18.67 0.2K
09:38 18.67 18.67 18.67 18.67 0.1K
09:39 18.67 18.67 18.67 18.67 0.0K
09:40 18.67 18.67 18.67 18.67 0.0K
09:41 18.67 18.67 18.67 18.67 0.0K
09:42 18.67 18.67 18.61 18.61 0.3K
09:43 18.61 18.61 18.61 18.61 0.0K
09:44 18.61 18.61 18.61 18.61 0.0K
09:45 18.61 18.61 18.61 18.61 0.0K
09:46 18.61 18.61 18.61 18.61 0.0K
09:47 18.61 18.61 18.61 18.61 0.0K
09:48 18.61 18.61 18.61 18.61 0.0K
09:49 18.61 18.61 18.61 18.61 0.0K
09:50 18.61 18.61 18.61 18.61 0.0K
09:51 18.61 18.61 18.61 18.61 0.1K
09:52 18.61 18.75 18.61 18.75 1.0K
09:53 18.75 18.75 18.75 18.75 0.0K
09:54 18.75 18.75 18.75 18.75 0.0K
09:55 18.75 18.75 18.75 18.75 0.0K
09:56 18.75 18.75 18.75 18.75 0.0K
09:57 18.75 18.75 18.75 18.75 0.1K
09:58 18.75 18.75 18.65 18.65 1.0K
09:59 18.81 18.81 18.81 18.81 0.7K
10:00 18.81 18.81 18.81 18.81 0.1K
10:01 18.81 18.81 18.81 18.81 0.1K
10:02 18.86 18.86 18.86 18.86 0.1K
10:03 19.00 19.00 19.00 19.00 0.3K
10:04 19.30 19.30 19.16 19.16 0.6K
10:05 19.30 19.30 19.30 19.30 0.1K
10:06 19.30 19.30 19.00 19.00 1.6K
10:07 19.00 19.00 19.00 19.00 0.0K
10:08 19.00 19.00 19.00 19.00 0.0K
10:09 19.00 19.20 19.00 19.20 0.6K
10:10 19.20 19.20 19.20 19.20 0.0K
10:11 19.20 19.20 19.20 19.20 0.0K
10:12 19.20 19.20 19.20 19.20 0.9K
10:13 19.20 19.20 19.20 19.20 0.2K
10:14 19.20 19.20 19.20 19.20 0.0K
10:15 19.20 19.20 19.20 19.20 0.0K
10:16 19.20 19.20 19.20 19.20 0.0K
10:17 19.20 19.20 19.20 19.20 0.3K
10:18 19.20 19.20 19.20 19.20 0.2K
10:19 19.20 19.20 19.20 19.20 0.0K
10:20 19.20 19.20 19.20 19.20 0.0K
10:21 19.20 19.20 19.20 19.20 0.0K
10:22 19.20 19.20 19.20 19.20 0.0K
10:23 19.20 19.20 19.20 19.20 0.1K
10:24 19.20 19.20 19.20 19.20 0.0K
10:25 19.20 19.20 19.20 19.20 0.0K
10:26 19.20 19.20 19.20 19.20 0.0K
10:27 19.20 19.20 19.20 19.20 0.0K
10:28 19.30 19.30 19.30 19.30 0.2K
10:29 19.30 19.35 19.30 19.35 0.3K
10:30 19.35 19.35 19.35 19.35 0.0K
10:31 19.35 19.35 19.35 19.35 0.3K
10:32 19.35 19.35 19.35 19.35 0.0K
10:33 19.22 19.22 19.22 19.22 0.1K
10:34 19.22 19.22 19.22 19.22 0.0K
10:35 19.22 19.22 19.22 19.22 0.0K
10:36 19.22 19.22 19.22 19.22 0.0K
10:37 19.22 19.22 19.22 19.22 0.0K
10:38 19.22 19.22 19.22 19.22 0.0K
10:39 19.22 19.22 19.22 19.22 0.0K
10:40 19.52 19.52 19.52 19.52 0.2K
10:41 19.52 19.52 19.52 19.52 0.0K
10:42 19.52 19.52 19.52 19.52 0.0K
10:43 19.52 19.52 19.06 19.06 0.3K
10:44 19.06 19.06 19.06 19.06 0.0K
10:45 19.06 19.06 19.06 19.06 0.0K
10:46 19.06 19.06 19.06 19.06 0.0K
10:47 19.06 19.06 19.06 19.06 0.0K
10:48 19.06 19.06 19.06 19.06 0.0K
10:49 19.06 19.06 19.06 19.06 0.0K
10:50 19.29 19.29 19.29 19.29 0.1K
10:51 19.29 19.29 19.29 19.29 0.0K
10:52 19.36 19.48 19.36 19.48 0.7K
10:53 19.48 19.48 19.48 19.48 0.0K
10:54 19.32 19.32 19.32 19.32 0.2K
10:55 19.32 19.32 19.32 19.32 0.1K
10:56 19.32 19.32 19.32 19.32 0.0K
10:57 19.32 19.32 19.32 19.32 0.0K
10:58 19.32 19.32 19.32 19.32 1.2K
10:59 19.32 19.32 19.32 19.32 0.0K
11:00 19.32 19.32 19.32 19.32 0.0K
11:01 19.32 19.32 19.32 19.32 0.0K
11:02 19.32 19.32 19.32 19.32 0.0K
11:03 19.32 19.32 19.32 19.32 0.0K
11:04 19.32 19.32 19.32 19.32 0.0K
11:05 19.32 19.52 19.27 19.52 0.9K
11:06 19.80 19.87 19.80 19.87 2.0K
11:07 19.87 19.87 19.87 19.87 0.0K
11:08 19.87 19.87 19.87 19.87 0.1K
11:09 19.87 19.87 19.87 19.87 0.0K
11:10 19.87 19.87 19.87 19.87 0.0K
11:11 19.53 19.53 19.53 19.53 0.7K
11:12 19.86 19.86 19.86 19.86 0.4K
11:13 19.86 19.86 19.86 19.86 0.0K
11:14 19.86 19.86 19.86 19.86 0.0K
11:15 19.86 19.86 19.86 19.86 0.0K
11:16 19.86 19.86 19.86 19.86 0.0K
11:17 19.86 19.86 19.86 19.86 0.0K
11:18 19.71 19.71 19.71 19.71 0.5K
11:19 19.71 19.71 19.71 19.71 0.0K
11:20 19.71 19.71 19.71 19.71 0.0K
11:21 19.71 19.71 19.71 19.71 0.0K
11:22 19.71 19.71 19.71 19.71 0.0K
11:23 19.71 19.71 19.71 19.71 0.1K
11:24 20.24 20.24 20.24 20.24 0.3K
11:25 20.24 20.24 20.24 20.24 0.0K
11:26 20.24 20.24 20.24 20.24 0.0K
11:27 20.24 20.24 20.05 20.05 0.1K
11:28 20.05 20.05 20.05 20.05 0.1K
11:29 20.05 20.05 20.05 20.05 0.1K
11:30 20.05 20.05 20.05 20.05 0.0K
11:31 20.05 20.05 20.05 20.05 0.0K
11:32 20.05 20.34 20.05 20.34 0.3K
11:33 20.34 20.34 20.34 20.34 0.1K
11:34 20.34 20.34 20.34 20.34 0.1K
11:35 20.34 20.34 20.34 20.34 0.1K
11:36 20.34 20.34 20.34 20.34 0.0K
11:37 20.34 20.34 20.34 20.34 0.1K
11:38 20.34 20.34 20.34 20.34 0.0K
11:39 20.34 20.34 20.34 20.34 0.0K
11:40 20.34 20.34 20.34 20.34 0.0K
11:41 20.34 20.34 20.34 20.34 0.0K
11:42 20.34 20.34 20.34 20.34 0.0K
11:43 20.34 20.34 20.34 20.34 0.0K
11:44 20.34 20.34 20.28 20.28 0.1K
11:45 20.28 20.28 20.28 20.28 0.0K
11:46 20.28 20.28 20.28 20.28 0.0K
11:47 20.28 20.28 20.28 20.28 0.0K
11:48 20.30 20.30 20.30 20.30 0.1K
11:49 20.30 20.30 20.30 20.30 0.0K
11:50 20.30 20.30 20.30 20.30 0.0K
11:51 20.30 20.30 20.30 20.30 0.0K
11:52 20.30 20.30 20.30 20.30 0.0K
11:53 20.30 20.30 20.30 20.30 0.0K
11:54 20.30 20.30 20.30 20.30 0.0K
11:55 20.30 20.30 20.30 20.30 0.0K
11:56 20.30 20.30 20.30 20.30 0.0K
11:57 20.30 20.65 20.30 20.65 0.5K
11:58 20.65 20.65 20.65 20.65 0.2K
11:59 20.65 20.65 20.65 20.65 0.0K
12:00 20.65 21.05 20.65 21.05 1.5K
12:01 21.05 21.10 21.05 21.10 1.8K
12:02 21.10 21.10 21.10 21.10 0.1K
12:03 21.10 21.10 21.10 21.10 0.0K
12:04 21.10 21.10 21.10 21.10 0.7K
12:05 21.11 21.11 21.11 21.11 0.2K
12:06 21.11 21.11 21.11 21.11 0.0K
12:07 21.33 21.33 21.33 21.33 0.5K
12:08 21.33 21.33 21.33 21.33 0.0K
12:09 21.33 21.33 21.33 21.33 0.0K
12:10 21.33 21.33 21.33 21.33 0.0K
12:11 21.33 21.33 21.33 21.33 0.0K
12:12 21.33 21.33 21.33 21.33 0.3K
12:13 21.33 21.33 21.33 21.33 0.0K
12:14 21.33 21.33 21.33 21.33 0.0K
12:15 21.30 21.30 21.30 21.30 0.7K
12:16 21.30 21.30 21.30 21.30 0.1K
12:17 21.30 21.30 21.30 21.30 0.0K
12:18 21.30 21.49 21.30 21.49 0.3K
12:19 21.50 21.50 21.50 21.50 11.2K
12:20 21.50 21.60 21.50 21.60 0.7K
12:21 21.60 21.76 21.60 21.76 0.5K
12:22 21.76 21.76 21.76 21.76 0.0K
12:23 21.76 21.76 21.29 21.29 0.3K
12:24 21.29 21.29 21.29 21.29 0.0K
12:25 21.29 21.29 21.29 21.29 0.1K
12:26 21.45 21.45 21.45 21.45 0.6K
12:27 21.45 21.45 21.45 21.45 0.2K
12:28 21.45 21.45 21.45 21.45 0.0K
12:29 21.45 21.45 21.45 21.45 0.0K
12:30 21.45 21.45 21.45 21.45 0.0K
12:31 21.26 21.40 21.26 21.40 0.8K
12:32 21.40 21.40 21.40 21.40 0.0K
12:33 21.40 21.40 21.40 21.40 0.7K
12:34 21.40 21.40 21.40 21.40 0.2K
12:35 21.17 21.17 21.17 21.17 0.1K
12:36 21.16 21.16 21.15 21.15 0.2K
12:37 21.15 21.15 21.15 21.15 0.2K
12:38 21.15 21.15 21.15 21.15 0.1K
12:39 21.15 21.15 21.15 21.15 0.0K
12:40 21.15 21.15 21.15 21.15 0.0K
12:41 21.15 21.15 21.15 21.15 0.0K
12:42 21.15 21.15 21.15 21.15 0.0K
12:43 21.10 21.10 21.10 21.10 0.1K
12:44 21.10 21.10 21.10 21.10 0.0K
12:45 21.10 21.10 21.10 21.10 0.1K
12:46 21.10 21.10 21.10 21.10 0.0K
12:47 21.10 21.10 21.10 21.10 0.0K
12:48 21.10 21.10 21.10 21.10 0.0K
12:49 21.10 21.10 21.10 21.10 0.0K
12:50 21.10 21.10 21.10 21.10 0.0K
12:51 21.10 21.10 21.10 21.10 0.0K
12:52 21.10 21.10 21.08 21.08 1.4K
12:53 21.08 21.08 21.08 21.08 0.0K
12:54 21.08 21.08 21.08 21.08 0.2K
12:55 21.08 21.08 21.08 21.08 0.0K
12:56 21.08 21.08 21.08 21.08 0.0K
12:57 21.08 21.08 21.08 21.08 0.1K
12:58 21.08 21.08 21.08 21.08 0.0K
12:59 21.08 21.08 21.08 21.08 0.0K
13:00 21.59 21.59 21.59 21.59 0.1K
13:01 21.59 21.59 21.18 21.18 0.2K
13:02 21.18 21.18 21.18 21.18 0.0K
13:03 21.18 21.18 21.18 21.18 0.1K
13:04 21.18 21.18 21.18 21.18 0.0K
13:05 21.18 21.60 21.18 21.59 5.3K
13:06 21.59 21.59 21.59 21.59 0.0K
13:07 21.59 21.59 21.59 21.59 0.1K
13:08 21.59 21.59 21.59 21.59 0.0K
13:09 21.59 21.59 21.59 21.59 0.0K
13:10 21.59 21.59 21.59 21.59 0.2K
13:11 21.44 21.44 21.44 21.44 0.4K
13:12 21.44 21.44 21.44 21.44 0.0K
13:13 21.42 21.42 21.42 21.42 0.8K
13:14 21.42 21.42 21.42 21.42 0.0K
13:15 21.42 21.42 21.28 21.28 0.1K
13:16 21.28 21.28 21.28 21.28 0.0K
13:17 21.28 21.32 21.28 21.32 0.1K
13:18 21.42 21.42 21.42 21.42 0.1K
13:19 21.42 21.77 21.42 21.77 2.0K
13:20 21.50 21.52 21.50 21.52 1.0K
13:21 21.52 21.52 21.52 21.52 0.0K
13:22 21.52 21.52 21.52 21.52 0.0K
13:23 21.52 21.52 21.50 21.50 0.2K
13:24 21.50 21.50 21.50 21.50 0.0K
13:25 21.50 21.50 21.50 21.50 0.0K
13:26 21.68 21.68 21.68 21.68 0.2K
13:27 21.68 21.68 21.68 21.68 0.0K
13:28 21.68 21.68 21.68 21.68 0.0K
13:29 21.68 21.68 21.68 21.68 0.1K
13:30 21.68 21.68 21.68 21.68 0.0K
13:31 21.84 21.84 21.74 21.76 5.7K
13:32 21.76 21.76 21.76 21.76 0.0K
13:33 21.76 21.76 21.76 21.76 0.1K
13:34 21.04 21.04 21.00 21.00 0.8K
13:35 21.00 21.00 21.00 21.00 0.0K
13:36 21.00 21.00 21.00 21.00 0.1K
13:37 21.00 21.00 21.00 21.00 0.0K
13:38 21.00 21.00 21.00 21.00 0.0K
13:39 21.00 21.00 21.00 21.00 0.0K
13:40 21.00 21.00 21.00 21.00 0.0K
13:41 21.00 21.00 21.00 21.00 0.0K
13:42 21.30 21.30 21.30 21.30 0.2K
13:43 21.30 21.30 21.30 21.30 0.1K
13:44 21.30 21.30 21.30 21.30 0.1K
13:45 21.30 21.30 21.30 21.30 0.0K
13:46 21.30 21.30 21.30 21.30 0.0K
13:47 21.30 21.30 21.30 21.30 0.0K
13:48 21.30 21.30 21.30 21.30 0.0K
13:49 21.30 21.30 21.30 21.30 0.0K
13:50 21.30 21.30 21.30 21.30 0.0K
13:51 21.30 21.30 21.30 21.30 0.0K
13:52 21.30 21.30 21.30 21.30 0.1K
13:53 21.30 21.30 21.30 21.30 0.0K
13:54 21.30 21.30 21.30 21.30 0.0K
13:55 21.30 21.30 21.30 21.30 0.0K
13:56 21.52 21.52 21.52 21.52 0.1K
13:57 21.52 21.52 21.52 21.52 0.0K
13:58 21.52 21.52 21.52 21.52 0.0K
13:59 21.52 21.52 21.52 21.52 0.0K
14:00 21.52 21.52 21.52 21.52 0.0K
14:01 21.52 21.52 21.52 21.52 0.1K
14:02 21.52 21.52 21.52 21.52 0.0K
14:03 21.52 21.52 21.52 21.52 0.0K
14:04 21.52 21.52 21.52 21.52 0.1K
14:05 21.29 21.29 21.29 21.29 0.2K
14:06 21.29 21.29 21.29 21.29 0.1K
14:07 21.29 21.29 21.29 21.29 0.0K
14:08 21.29 21.29 21.29 21.29 0.0K
14:09 21.29 21.48 21.29 21.48 0.5K
14:10 21.48 21.48 21.48 21.48 0.0K
14:11 21.48 21.48 21.48 21.48 0.0K
14:12 21.47 21.47 21.47 21.47 0.1K
14:13 21.47 21.47 21.47 21.47 0.0K
14:14 21.47 21.47 21.47 21.47 0.0K
14:15 21.47 21.47 21.47 21.47 0.0K
14:16 21.47 21.47 21.47 21.47 0.0K
14:17 21.47 21.47 21.47 21.47 0.0K
14:18 21.47 21.47 21.47 21.47 0.0K
14:19 21.47 21.47 21.47 21.47 0.0K
14:20 21.50 21.50 21.50 21.50 0.1K
14:21 21.50 21.50 21.50 21.50 0.1K
14:22 21.50 21.50 21.50 21.50 0.0K
14:23 21.50 21.50 21.50 21.50 0.0K
14:24 21.50 21.50 21.50 21.50 0.0K
14:25 21.50 21.50 21.50 21.50 0.1K
14:26 21.50 21.50 21.50 21.50 0.0K
14:27 21.50 21.50 21.50 21.50 0.0K
14:28 21.50 21.50 21.50 21.50 0.1K
14:29 21.50 21.50 21.50 21.50 0.0K
14:30 21.63 21.63 21.63 21.63 0.6K
14:31 21.63 21.63 21.63 21.63 0.0K
14:32 21.63 21.63 21.63 21.63 0.0K
14:33 21.63 21.63 21.63 21.63 0.0K
14:34 21.63 21.63 21.63 21.63 0.1K
14:35 21.63 21.63 21.63 21.63 0.0K
14:36 21.63 21.63 21.63 21.63 0.0K
14:37 21.63 21.63 21.63 21.63 0.0K
14:38 21.63 21.63 21.49 21.49 0.2K
14:39 21.49 21.49 21.49 21.49 0.0K
14:40 21.49 21.49 21.49 21.49 0.0K
14:41 21.49 21.49 21.49 21.49 0.1K
14:42 21.49 21.49 21.18 21.18 0.6K
14:43 21.18 21.18 21.18 21.18 0.0K
14:44 21.18 21.36 21.18 21.36 0.1K
14:45 21.36 21.36 21.36 21.36 0.2K
14:46 21.36 21.36 21.36 21.36 0.0K
14:47 21.36 21.36 21.36 21.36 0.0K
14:48 21.36 21.36 21.36 21.36 0.1K
14:49 21.26 21.26 21.26 21.26 1.0K
14:50 21.26 21.26 21.26 21.26 0.0K
14:51 21.26 21.26 21.26 21.26 0.0K
14:52 21.26 21.26 21.26 21.26 0.0K
14:53 21.26 21.26 21.26 21.26 0.0K
14:54 21.26 21.26 21.26 21.26 0.0K
14:55 21.26 21.26 21.26 21.26 0.0K
14:56 21.26 21.26 21.26 21.26 0.0K
14:57 21.26 21.26 21.26 21.26 0.1K
14:58 21.26 21.26 21.26 21.26 0.0K
14:59 21.26 21.26 21.26 21.26 0.0K
15:00 21.26 21.26 21.26 21.26 0.0K
15:01 21.08 21.08 21.08 21.08 0.8K
15:02 21.08 21.08 21.08 21.08 0.1K
15:03 21.08 21.08 21.08 21.08 0.0K
15:04 21.08 21.08 21.08 21.08 0.0K
15:05 21.08 21.08 21.08 21.08 0.0K
15:06 21.08 21.08 21.08 21.08 0.0K
15:07 21.08 21.08 21.08 21.08 0.0K
15:08 21.08 21.08 21.08 21.08 0.0K
15:09 21.08 21.08 21.08 21.08 0.0K
15:10 21.08 21.08 21.08 21.08 0.0K
15:11 21.25 21.25 21.25 21.25 0.6K
15:12 21.25 21.25 21.25 21.25 0.0K
15:13 21.25 21.25 21.25 21.25 0.0K
15:14 21.25 21.25 21.25 21.25 0.0K
15:15 21.25 21.25 21.25 21.25 0.0K
15:16 21.25 21.25 21.25 21.25 0.0K
15:17 21.25 21.25 21.25 21.25 0.0K
15:18 21.25 21.25 21.25 21.25 0.8K
15:19 21.25 21.43 21.25 21.43 0.2K
15:20 21.43 21.43 21.43 21.43 0.0K
15:21 21.43 21.43 21.43 21.43 0.0K
15:22 21.43 21.43 21.43 21.43 0.3K
15:23 21.43 21.43 21.43 21.43 0.0K
15:24 21.43 21.43 21.43 21.43 0.0K
15:25 21.43 21.43 21.43 21.43 0.0K
15:26 21.43 21.43 21.43 21.43 0.0K
15:27 21.43 21.43 21.43 21.43 0.0K
15:28 21.43 21.43 21.43 21.43 0.0K
15:29 21.43 21.43 21.43 21.43 0.0K
15:30 21.43 21.43 21.43 21.43 0.0K
15:31 21.43 21.43 21.43 21.43 0.0K
15:32 21.24 21.24 21.24 21.24 0.2K
15:33 21.24 21.24 21.24 21.24 0.5K
15:34 21.24 21.24 21.24 21.24 0.0K
15:35 21.24 21.24 21.24 21.24 0.0K
15:36 21.24 21.24 21.24 21.24 1.4K
15:37 21.24 21.24 21.24 21.24 0.0K
15:38 21.24 21.24 21.24 21.24 0.0K
15:39 21.24 21.24 21.24 21.24 0.0K
15:40 21.24 21.24 21.24 21.24 0.0K
15:41 20.82 20.82 20.82 20.82 1.6K
15:42 19.89 19.89 19.89 19.89 0.1K
15:43 19.92 20.40 19.92 20.40 0.3K
15:44 20.40 20.40 20.40 20.40 0.1K
15:45 20.40 20.40 20.40 20.40 0.0K
15:46 20.40 20.40 20.40 20.40 0.0K
15:47 20.40 20.40 19.94 19.94 0.4K
15:48 19.94 19.94 19.94 19.94 0.1K
15:49 20.08 20.31 20.08 20.31 1.5K
15:50 20.31 20.31 20.31 20.31 0.0K
15:51 20.31 20.31 20.22 20.22 0.1K
15:52 20.22 20.22 20.22 20.22 0.5K
15:53 20.40 20.40 20.40 20.40 0.7K
15:54 20.40 20.55 20.40 20.55 1.5K
15:55 20.55 20.55 20.55 20.55 0.1K
15:56 20.55 20.55 20.55 20.55 0.0K
15:57 20.55 20.55 20.55 20.55 0.2K
15:58 20.55 20.55 20.55 20.55 0.1K
15:59 20.55 20.55 20.55 20.55 0.2K
16:00 20.23 20.81 20.23 20.81 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available