zSpace

ZSPC
🏛️ usa →
1.04
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.69 10.69 10.50 10.55 1.3K
09:32 10.55 10.55 10.55 10.55 0.0K
09:33 10.55 10.55 10.55 10.55 0.1K
09:34 10.55 10.55 10.55 10.55 0.1K
09:35 10.55 10.55 10.55 10.55 0.0K
09:36 10.55 10.55 10.55 10.55 0.0K
09:37 10.55 10.55 10.55 10.55 0.0K
09:38 10.55 10.55 10.55 10.55 0.0K
09:39 10.55 10.55 10.55 10.55 0.1K
09:40 10.61 10.61 10.61 10.61 0.3K
09:41 10.61 10.61 10.61 10.61 0.0K
09:42 10.57 10.57 10.57 10.57 0.6K
09:43 10.57 10.57 10.57 10.57 0.0K
09:44 10.57 10.57 10.57 10.57 0.0K
09:45 10.41 10.41 10.29 10.29 1.3K
09:46 10.29 10.29 10.00 10.00 0.2K
09:47 10.00 10.00 10.00 10.00 0.0K
09:48 10.00 10.00 10.00 10.00 0.0K
09:49 10.00 10.00 10.00 10.00 0.0K
09:50 10.00 10.00 10.00 10.00 0.0K
09:51 10.00 10.00 10.00 10.00 0.1K
09:52 10.00 10.00 10.00 10.00 0.0K
09:53 10.00 10.00 10.00 10.00 0.0K
09:54 10.00 10.00 10.00 10.00 0.0K
09:55 10.00 10.00 10.00 10.00 0.0K
09:56 10.00 10.00 10.00 10.00 0.0K
09:57 10.00 10.00 10.00 10.00 0.0K
09:58 10.00 10.00 10.00 10.00 0.0K
09:59 10.00 10.00 10.00 10.00 0.0K
10:00 10.00 10.00 10.00 10.00 0.0K
10:01 10.00 10.00 10.00 10.00 0.0K
10:02 10.00 10.00 10.00 10.00 0.3K
10:03 10.00 10.00 10.00 10.00 0.0K
10:04 10.00 10.00 9.78 9.78 1.9K
10:05 10.25 10.25 10.25 10.25 1.6K
10:06 10.25 10.25 9.80 9.80 7.6K
10:07 9.80 9.80 9.80 9.80 0.0K
10:08 9.80 9.80 9.70 9.70 0.2K
10:09 9.70 9.70 9.70 9.70 0.0K
10:10 9.70 9.70 9.70 9.70 0.1K
10:11 10.00 10.00 10.00 10.00 0.2K
10:12 10.00 10.01 9.82 10.01 1.7K
10:13 10.01 10.01 10.01 10.01 0.0K
10:14 10.01 10.01 10.01 10.01 0.0K
10:15 10.01 10.01 10.01 10.01 0.0K
10:16 9.88 9.88 9.88 9.88 1.3K
10:17 9.79 9.79 9.76 9.76 1.8K
10:18 9.76 9.85 9.76 9.85 1.5K
10:19 9.98 9.98 9.98 9.98 1.2K
10:20 9.79 9.79 9.79 9.79 0.4K
10:21 9.79 9.79 9.20 9.20 13.1K
10:22 9.20 9.20 9.20 9.20 0.1K
10:23 9.20 9.20 9.20 9.20 0.0K
10:24 9.19 9.19 9.19 9.19 0.3K
10:25 9.19 9.19 9.19 9.19 0.1K
10:26 9.19 9.19 9.19 9.19 0.5K
10:27 9.26 9.26 9.26 9.26 0.4K
10:28 9.55 9.55 9.23 9.23 0.5K
10:29 9.29 9.29 9.29 9.29 2.2K
10:30 9.29 9.29 9.29 9.29 0.3K
10:31 9.29 9.29 9.06 9.06 1.2K
10:32 9.06 9.06 9.06 9.06 0.0K
10:33 9.04 9.04 9.04 9.04 0.2K
10:34 9.04 9.04 9.04 9.04 0.4K
10:35 9.04 9.04 9.04 9.04 0.1K
10:36 9.04 9.04 9.04 9.04 0.1K
10:37 9.04 9.04 9.04 9.04 0.1K
10:38 9.13 9.13 9.13 9.13 0.4K
10:39 9.13 9.13 9.13 9.13 0.2K
10:40 9.13 9.13 9.13 9.13 0.3K
10:41 9.13 9.13 9.13 9.13 0.0K
10:42 9.13 9.13 9.13 9.13 0.3K
10:43 9.13 9.13 9.13 9.13 0.0K
10:44 9.13 9.13 9.13 9.13 0.2K
10:45 9.14 9.15 9.14 9.15 0.5K
10:46 9.15 9.15 9.15 9.15 0.0K
10:47 9.15 9.15 9.15 9.15 0.5K
10:48 9.15 9.15 9.15 9.15 0.0K
10:49 9.15 9.15 9.15 9.15 0.0K
10:50 9.15 9.15 9.15 9.15 0.0K
10:51 9.15 9.15 9.15 9.15 0.2K
10:52 9.15 9.15 9.15 9.15 0.0K
10:53 9.10 9.10 8.91 8.91 4.6K
10:54 8.91 8.91 8.91 8.91 0.0K
10:55 9.04 9.04 9.04 9.04 0.4K
10:56 9.04 9.04 9.02 9.02 0.6K
10:57 9.02 9.02 9.02 9.02 0.0K
10:58 9.02 9.02 9.02 9.02 0.0K
10:59 9.02 9.02 9.02 9.02 0.0K
11:00 8.83 8.83 8.83 8.83 0.5K
11:01 8.83 8.83 8.83 8.83 0.0K
11:02 8.83 8.83 8.83 8.83 0.1K
11:03 8.83 8.83 8.83 8.83 0.2K
11:04 8.83 8.83 8.83 8.83 0.0K
11:05 8.83 8.83 8.83 8.83 0.1K
11:06 8.80 8.86 8.80 8.86 0.2K
11:07 8.86 8.86 8.86 8.86 0.1K
11:08 8.86 8.86 8.86 8.86 0.0K
11:09 8.86 8.86 8.86 8.86 0.1K
11:10 8.86 8.86 8.86 8.86 0.0K
11:11 8.86 8.86 8.86 8.86 0.0K
11:12 8.86 8.86 8.86 8.86 0.0K
11:13 8.90 8.90 8.90 8.90 0.5K
11:14 8.80 8.80 8.80 8.80 0.3K
11:15 8.80 8.80 8.80 8.80 0.3K
11:16 8.80 8.80 8.80 8.80 0.0K
11:17 8.80 8.80 8.80 8.80 0.0K
11:18 8.80 8.80 8.80 8.80 0.0K
11:19 8.80 8.80 8.80 8.80 0.0K
11:20 8.80 8.80 8.80 8.80 0.1K
11:21 8.80 8.80 8.80 8.80 0.0K
11:22 8.80 8.80 8.80 8.80 0.0K
11:23 8.80 8.80 8.80 8.80 0.0K
11:24 8.80 8.80 8.80 8.80 0.0K
11:25 8.81 8.81 8.81 8.81 0.6K
11:26 8.81 8.81 8.81 8.81 0.0K
11:27 8.81 8.81 8.81 8.81 0.0K
11:28 8.81 8.81 8.81 8.81 0.0K
11:29 8.81 8.81 8.81 8.81 0.0K
11:30 8.81 8.81 8.81 8.81 0.2K
11:31 8.81 8.81 8.81 8.81 0.1K
11:32 8.81 8.81 8.81 8.81 0.0K
11:33 8.81 8.81 8.81 8.81 0.0K
11:34 8.81 8.81 8.81 8.81 0.0K
11:35 8.81 8.81 8.81 8.81 0.0K
11:36 8.81 8.81 8.81 8.81 0.2K
11:37 8.81 8.81 8.81 8.81 0.1K
11:38 8.81 8.81 8.81 8.81 0.0K
11:39 8.81 8.81 8.81 8.81 0.0K
11:40 8.81 8.81 8.81 8.81 0.0K
11:41 8.81 8.81 8.81 8.81 0.1K
11:42 8.81 8.96 8.81 8.96 0.9K
11:43 8.96 8.96 8.96 8.96 0.0K
11:44 8.96 8.96 8.96 8.96 0.0K
11:45 8.96 8.96 8.96 8.96 0.0K
11:46 8.96 8.96 8.96 8.96 0.0K
11:47 8.96 8.96 8.96 8.96 0.0K
11:48 9.00 9.01 8.97 8.97 0.9K
11:49 8.97 8.97 8.97 8.97 0.0K
11:50 8.97 8.97 8.97 8.97 0.0K
11:51 8.97 8.97 8.97 8.97 0.0K
11:52 8.97 8.97 8.97 8.97 0.0K
11:53 8.97 8.97 8.97 8.97 0.1K
11:54 8.97 8.97 8.97 8.97 0.0K
11:55 8.97 8.97 8.97 8.97 0.0K
11:56 8.97 8.97 8.97 8.97 0.0K
11:57 8.97 8.97 8.97 8.97 0.2K
11:58 8.97 8.97 8.97 8.97 0.0K
11:59 8.97 8.97 8.97 8.97 0.0K
12:00 8.97 8.97 8.97 8.97 0.0K
12:01 8.97 8.97 8.61 8.61 0.6K
12:02 8.61 8.61 8.61 8.61 0.0K
12:03 8.73 8.73 8.64 8.64 0.4K
12:04 8.64 8.64 8.64 8.64 0.0K
12:05 8.64 8.64 8.64 8.64 0.1K
12:06 8.64 8.64 8.64 8.64 0.0K
12:07 8.64 8.64 8.64 8.64 0.1K
12:08 8.64 8.64 8.64 8.64 0.0K
12:09 8.64 8.64 8.64 8.64 0.0K
12:10 8.64 8.64 8.64 8.64 0.0K
12:11 8.64 8.64 8.50 8.50 1.0K
12:12 8.50 8.50 8.50 8.50 0.0K
12:13 8.50 8.50 8.50 8.50 0.0K
12:14 8.50 8.50 8.50 8.50 0.0K
12:15 8.50 8.50 8.50 8.50 0.0K
12:16 8.50 8.50 8.50 8.50 0.0K
12:17 8.50 8.50 8.50 8.50 0.2K
12:18 8.50 8.50 8.10 8.10 0.6K
12:19 8.10 8.10 8.10 8.10 0.0K
12:20 8.10 8.10 8.10 8.10 0.0K
12:21 8.10 8.10 8.10 8.10 0.0K
12:22 8.10 8.10 8.10 8.10 0.0K
12:23 8.10 8.10 8.10 8.10 0.3K
12:24 8.10 8.10 8.10 8.10 0.3K
12:25 8.17 8.20 8.17 8.20 0.9K
12:26 8.20 8.20 8.20 8.20 0.0K
12:27 8.20 8.20 8.20 8.20 2.6K
12:28 8.20 8.20 8.20 8.20 0.0K
12:29 8.20 8.20 8.20 8.20 0.1K
12:30 8.07 8.07 8.07 8.07 0.2K
12:31 8.07 8.07 8.07 8.07 0.0K
12:32 8.07 8.07 8.07 8.07 0.3K
12:33 8.07 8.07 8.07 8.07 0.0K
12:34 8.07 8.07 8.07 8.07 0.0K
12:35 8.07 8.07 8.07 8.07 0.0K
12:36 8.07 8.07 8.07 8.07 0.0K
12:37 8.07 8.07 8.07 8.07 0.0K
12:38 8.07 8.07 8.07 8.07 0.0K
12:39 8.07 8.07 8.07 8.07 0.0K
12:40 8.07 8.07 8.07 8.07 0.0K
12:41 8.07 8.07 8.07 8.07 0.0K
12:42 8.23 8.23 8.23 8.23 0.2K
12:43 8.23 8.23 8.23 8.23 0.0K
12:44 8.23 8.23 8.23 8.23 0.0K
12:45 8.23 8.23 8.23 8.23 0.2K
12:46 8.23 8.23 8.23 8.23 0.0K
12:47 8.23 8.23 8.23 8.23 0.0K
12:48 8.23 8.23 8.23 8.23 0.0K
12:49 8.23 8.23 8.23 8.23 0.1K
12:50 8.23 8.23 8.23 8.23 0.0K
12:51 8.23 8.23 8.21 8.21 0.9K
12:52 8.21 8.21 8.21 8.21 0.0K
12:53 8.21 8.21 8.21 8.21 0.0K
12:54 8.21 8.21 8.21 8.21 0.0K
12:55 8.21 8.21 8.21 8.21 0.0K
12:56 8.21 8.21 8.21 8.21 0.0K
12:57 8.21 8.21 8.21 8.21 0.1K
12:58 8.18 8.18 8.18 8.18 0.3K
12:59 8.18 8.18 8.18 8.18 0.0K
13:00 8.18 8.18 8.18 8.18 0.0K
13:01 8.06 8.06 8.06 8.06 2.4K
13:02 8.06 8.06 8.06 8.06 0.0K
13:03 8.06 8.06 8.06 8.06 1.0K
13:04 8.06 8.06 8.06 8.06 0.1K
13:05 7.85 7.85 7.85 7.85 0.2K
13:06 7.85 7.85 7.85 7.85 0.0K
13:07 7.85 7.85 7.76 7.76 0.3K
13:08 7.78 7.78 7.78 7.78 0.3K
13:09 7.76 7.76 7.76 7.76 0.3K
13:10 7.76 7.76 7.76 7.76 0.0K
13:11 7.76 7.76 7.76 7.76 0.1K
13:12 7.76 7.76 7.76 7.76 0.0K
13:13 7.76 7.76 7.76 7.76 0.1K
13:14 7.76 7.76 7.76 7.76 0.1K
13:15 7.76 7.92 7.76 7.92 2.1K
13:16 7.92 7.92 7.92 7.92 0.0K
13:17 7.92 7.92 7.92 7.92 0.1K
13:18 7.92 7.92 7.92 7.92 0.0K
13:19 7.98 7.98 7.98 7.98 0.1K
13:20 7.98 7.98 7.92 7.92 0.3K
13:21 7.98 7.98 7.98 7.98 2.5K
13:22 8.12 8.12 8.12 8.12 0.7K
13:23 8.12 8.12 8.12 8.12 0.0K
13:24 8.12 8.12 8.12 8.12 0.0K
13:25 8.12 8.12 8.12 8.12 0.0K
13:26 8.12 8.12 8.12 8.12 0.0K
13:27 8.12 8.12 8.12 8.12 0.0K
13:28 8.12 8.12 8.12 8.12 0.0K
13:29 8.12 8.12 8.12 8.12 0.0K
13:30 8.12 8.12 8.12 8.12 0.0K
13:31 8.12 8.12 8.12 8.12 0.4K
13:32 8.12 8.12 8.12 8.12 0.0K
13:33 8.12 8.12 8.12 8.12 0.1K
13:34 8.12 8.12 8.12 8.12 0.1K
13:35 8.12 8.12 8.12 8.12 0.0K
13:36 8.12 8.24 8.12 8.24 0.3K
13:37 8.24 8.24 8.24 8.24 0.0K
13:38 8.24 8.24 8.24 8.24 0.1K
13:39 8.24 8.24 8.24 8.24 0.0K
13:40 8.24 8.24 8.24 8.24 0.0K
13:41 8.24 8.24 8.24 8.24 0.0K
13:42 8.24 8.24 8.24 8.24 0.0K
13:43 8.24 8.24 8.24 8.24 0.0K
13:44 8.24 8.24 8.24 8.24 0.0K
13:45 8.24 8.24 8.24 8.24 0.0K
13:46 8.24 8.24 8.24 8.24 0.0K
13:47 8.24 8.24 8.24 8.24 0.1K
13:48 8.24 8.24 8.12 8.12 0.1K
13:49 8.12 8.12 8.12 8.12 0.0K
13:50 8.16 8.16 8.16 8.16 0.9K
13:51 8.16 8.62 8.16 8.62 3.4K
13:52 8.62 8.62 8.62 8.62 0.0K
13:53 8.62 8.62 8.62 8.62 0.0K
13:54 8.62 8.62 8.62 8.62 0.0K
13:55 8.37 8.37 8.37 8.37 0.4K
13:56 8.37 8.37 8.37 8.37 0.3K
13:57 8.37 8.37 8.37 8.37 0.1K
13:58 8.37 8.37 7.95 7.95 1.2K
13:59 7.87 7.87 7.85 7.85 0.4K
14:00 7.85 7.98 7.85 7.98 0.4K
14:01 7.98 7.98 7.87 7.87 0.3K
14:02 7.87 7.87 7.87 7.87 0.0K
14:03 7.87 7.87 7.87 7.87 0.0K
14:04 7.87 7.87 7.87 7.87 0.0K
14:05 7.87 7.98 7.85 7.98 0.5K
14:06 7.98 7.98 7.98 7.98 0.0K
14:07 7.98 7.98 7.98 7.98 0.0K
14:08 7.98 7.98 7.98 7.98 0.0K
14:09 7.98 7.98 7.98 7.98 0.0K
14:10 7.98 7.98 7.98 7.98 0.0K
14:11 8.01 8.01 8.01 8.01 0.1K
14:12 8.01 8.01 8.01 8.01 0.0K
14:13 8.01 8.01 8.01 8.01 0.0K
14:14 8.01 8.01 8.01 8.01 0.0K
14:15 8.01 8.01 8.01 8.01 0.0K
14:16 8.01 8.01 8.01 8.01 0.2K
14:17 8.01 8.01 8.01 8.01 0.0K
14:18 8.01 8.01 8.01 8.01 0.0K
14:19 8.01 8.01 8.01 8.01 0.0K
14:20 8.01 8.01 8.01 8.01 0.4K
14:21 7.86 7.86 7.86 7.86 0.2K
14:22 7.86 7.86 7.86 7.86 0.0K
14:23 7.86 7.86 7.86 7.86 0.0K
14:24 7.86 7.86 7.86 7.86 0.0K
14:25 7.76 7.76 7.76 7.76 1.9K
14:26 7.76 7.76 7.76 7.76 0.0K
14:27 7.76 7.83 7.76 7.83 0.4K
14:28 7.83 7.83 7.75 7.75 0.2K
14:29 7.75 7.75 7.75 7.75 0.2K
14:30 7.75 7.75 7.75 7.75 0.0K
14:31 7.75 7.75 7.75 7.75 0.1K
14:32 7.75 7.75 7.75 7.75 0.2K
14:33 7.75 7.75 7.75 7.75 0.0K
14:34 7.75 7.75 7.75 7.75 0.0K
14:35 7.75 7.75 7.75 7.75 0.1K
14:36 7.75 7.75 7.75 7.75 0.0K
14:37 7.75 7.75 7.61 7.61 0.1K
14:38 7.67 7.75 7.67 7.75 2.4K
14:39 7.75 7.75 7.75 7.75 0.0K
14:40 7.61 7.61 7.61 7.61 0.1K
14:41 7.61 7.61 7.61 7.61 0.0K
14:42 7.61 7.61 7.61 7.61 0.0K
14:43 7.82 7.82 7.82 7.82 2.6K
14:44 7.67 7.71 7.67 7.71 2.6K
14:45 7.71 7.71 7.71 7.71 0.0K
14:46 7.71 7.71 7.71 7.71 1.0K
14:47 7.71 7.71 7.71 7.71 0.0K
14:48 7.71 7.71 7.71 7.71 0.0K
14:49 7.71 7.71 7.71 7.71 0.1K
14:50 8.04 8.04 8.04 8.04 0.2K
14:51 8.03 8.03 8.03 8.03 0.1K
14:52 8.03 8.03 8.03 8.03 0.0K
14:53 8.03 8.03 8.03 8.03 0.0K
14:54 8.03 8.03 8.03 8.03 0.0K
14:55 8.03 8.03 8.03 8.03 0.0K
14:56 8.03 8.03 8.03 8.03 0.0K
14:57 8.03 8.10 8.03 8.10 1.6K
14:58 8.02 8.02 8.02 8.02 2.7K
14:59 8.02 8.02 8.02 8.02 0.0K
15:00 8.02 8.02 8.02 8.02 0.0K
15:01 8.02 8.02 8.02 8.02 0.1K
15:02 8.02 8.02 8.02 8.02 0.0K
15:03 8.02 8.02 8.02 8.02 0.6K
15:04 8.02 8.02 8.02 8.02 0.0K
15:05 8.02 8.02 8.02 8.02 0.0K
15:06 8.02 8.02 8.02 8.02 0.1K
15:07 8.02 8.02 8.02 8.02 0.0K
15:08 8.02 8.02 8.02 8.02 0.0K
15:09 8.02 8.02 8.02 8.02 0.0K
15:10 8.02 8.02 8.02 8.02 0.1K
15:11 8.03 8.03 8.03 8.03 0.1K
15:12 8.03 8.03 8.03 8.03 0.0K
15:13 8.03 8.03 8.03 8.03 0.0K
15:14 8.03 8.03 8.03 8.03 0.0K
15:15 8.03 8.03 8.03 8.03 0.0K
15:16 8.03 8.03 8.03 8.03 0.0K
15:17 8.03 8.03 8.03 8.03 0.0K
15:18 8.03 8.03 8.03 8.03 0.0K
15:19 8.03 8.03 8.03 8.03 0.0K
15:20 8.03 8.03 8.03 8.03 0.2K
15:21 8.03 8.03 8.03 8.03 0.0K
15:22 8.03 8.03 8.03 8.03 0.0K
15:23 8.03 8.03 8.03 8.03 0.0K
15:24 8.03 8.03 8.03 8.03 0.0K
15:25 8.26 8.26 8.26 8.26 0.3K
15:26 8.26 8.26 8.26 8.26 0.1K
15:27 8.26 8.26 8.26 8.26 0.0K
15:28 8.26 8.26 8.26 8.26 0.0K
15:29 8.26 8.26 8.26 8.26 0.1K
15:30 8.26 8.26 8.26 8.26 0.0K
15:31 8.26 8.26 8.26 8.26 0.0K
15:32 8.26 8.26 8.26 8.26 0.0K
15:33 8.26 8.26 8.26 8.26 0.0K
15:34 8.26 8.26 8.26 8.26 0.0K
15:35 8.26 8.26 8.26 8.26 0.0K
15:36 8.26 8.26 8.26 8.26 0.0K
15:37 8.26 8.26 8.26 8.26 0.1K
15:38 8.26 8.26 8.26 8.26 0.0K
15:39 8.16 8.16 8.16 8.16 0.6K
15:40 8.16 8.16 8.16 8.16 0.0K
15:41 8.16 8.16 8.16 8.16 0.1K
15:42 8.16 8.16 8.16 8.16 0.1K
15:43 8.12 8.12 8.12 8.12 0.4K
15:44 8.12 8.12 8.12 8.12 0.0K
15:45 8.12 8.12 8.12 8.12 0.0K
15:46 8.12 8.12 8.12 8.12 0.0K
15:47 8.10 8.10 8.10 8.10 0.4K
15:48 8.10 8.10 8.10 8.10 0.3K
15:49 8.10 8.10 8.10 8.10 0.1K
15:50 8.09 8.09 8.09 8.09 0.4K
15:51 8.09 8.09 8.09 8.09 0.2K
15:52 8.09 8.09 8.09 8.09 0.4K
15:53 8.09 8.09 8.09 8.09 0.0K
15:54 8.09 8.09 8.09 8.09 0.1K
15:55 8.10 8.10 8.10 8.10 0.4K
15:56 8.10 8.10 8.10 8.10 0.8K
15:57 8.10 8.10 8.10 8.10 0.1K
15:58 8.10 8.13 8.10 8.13 0.6K
15:59 8.13 8.15 8.08 8.15 2.4K
16:00 8.15 8.19 8.03 8.19 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available