GigaCloud Technology Inc

GCT
🏛️ 美国 →
29.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.20 31.30 31.01 31.01 18.3K
09:31 31.00 31.00 30.90 30.90 2.4K
09:32 31.04 31.04 31.04 31.04 2.8K
09:36 30.96 30.98 30.89 30.89 1.1K
09:37 30.87 30.92 30.87 30.92 1.0K
09:38 30.87 30.87 30.84 30.84 2.1K
09:39 30.75 30.75 30.67 30.67 2.8K
09:40 30.70 30.70 30.67 30.67 3.3K
09:41 30.70 30.72 30.62 30.70 3.5K
09:42 30.70 30.85 30.66 30.85 4.1K
09:43 30.92 31.11 30.90 31.11 16.4K
09:44 31.12 31.31 31.12 31.13 26.5K
09:45 31.13 31.13 31.06 31.07 4.0K
09:47 31.12 31.12 31.11 31.11 1.4K
09:48 31.19 31.19 31.13 31.13 2.8K
09:50 31.14 31.14 31.14 31.14 0.3K
09:51 31.04 31.04 30.95 30.95 2.7K
09:52 30.83 30.83 30.83 30.83 2.0K
09:53 30.83 30.88 30.71 30.88 2.2K
09:54 30.75 30.75 30.75 30.75 7.4K
09:55 30.85 30.86 30.85 30.86 1.6K
09:56 30.79 30.94 30.79 30.89 0.9K
09:57 30.95 30.95 30.88 30.91 2.5K
09:58 30.92 30.93 30.92 30.93 1.1K
09:59 30.96 30.96 30.94 30.94 1.0K
10:00 30.97 30.97 30.88 30.88 0.5K
10:01 30.79 30.83 30.79 30.83 3.4K
10:02 30.85 30.85 30.85 30.85 0.3K
10:03 30.87 30.87 30.87 30.87 0.8K
10:04 30.90 30.90 30.90 30.90 0.5K
10:05 30.94 30.99 30.94 30.99 2.9K
10:06 31.04 31.06 31.04 31.06 0.8K
10:07 31.03 31.04 31.03 31.04 4.2K
10:08 31.03 31.03 31.03 31.03 0.6K
10:09 31.04 31.04 31.04 31.04 0.2K
10:10 31.02 31.09 31.02 31.09 1.2K
10:11 31.29 31.29 31.29 31.29 2.2K
10:12 31.24 31.33 31.24 31.31 17.8K
10:13 31.27 31.39 31.27 31.39 10.2K
10:14 31.35 31.36 31.35 31.36 16.5K
10:15 31.30 31.30 31.17 31.17 5.5K
10:16 31.25 31.25 31.18 31.18 1.8K
10:17 31.08 31.08 31.08 31.08 0.6K
10:20 31.09 31.09 31.09 31.09 0.3K
10:21 31.10 31.16 31.10 31.16 0.9K
10:22 31.10 31.10 31.10 31.10 2.9K
10:23 31.15 31.31 31.15 31.15 56.7K
10:24 31.15 31.20 31.07 31.07 2.6K
10:25 31.06 31.16 31.02 31.12 3.7K
10:26 31.16 31.16 31.16 31.16 1.2K
10:27 31.10 31.10 31.09 31.09 0.5K
10:28 31.21 31.21 31.14 31.17 2.2K
10:29 31.16 31.17 31.12 31.17 0.7K
10:30 31.13 31.27 31.13 31.27 2.3K
10:31 31.26 31.27 31.26 31.27 1.4K
10:32 31.33 31.33 31.22 31.22 33.7K
10:33 31.21 31.28 31.21 31.28 32.2K
10:34 31.17 31.17 31.17 31.17 0.7K
10:36 31.23 31.23 31.22 31.22 0.7K
10:38 31.16 31.23 31.16 31.23 1.4K
10:41 31.18 31.23 31.18 31.23 0.5K
10:42 31.28 31.28 31.28 31.28 0.2K
10:43 31.28 31.28 31.28 31.28 0.4K
10:44 31.31 31.31 31.31 31.31 0.6K
10:45 31.25 31.28 31.25 31.28 1.6K
10:47 31.27 31.27 31.24 31.25 2.6K
10:48 31.25 31.25 31.25 31.25 0.4K
10:49 31.22 31.22 31.22 31.22 1.3K
10:50 31.17 31.17 31.11 31.11 2.1K
10:51 31.05 31.05 31.05 31.05 0.3K
10:52 31.08 31.08 31.08 31.08 0.3K
10:53 31.11 31.11 31.09 31.09 0.4K
10:54 31.14 31.16 31.14 31.16 1.6K
10:55 31.18 31.18 31.15 31.15 1.3K
10:56 31.15 31.18 31.15 31.18 31.6K
10:57 31.14 31.15 31.10 31.15 7.0K
10:58 31.22 31.22 31.22 31.22 0.6K
10:59 31.24 31.24 31.22 31.21 21.9K
11:00 31.21 31.21 31.20 31.20 7.4K
11:01 31.17 31.17 31.08 31.08 41.3K
11:02 31.05 31.05 31.05 31.05 0.6K
11:04 31.04 31.04 31.04 31.04 0.9K
11:05 31.04 31.04 31.04 31.04 0.2K
11:06 31.04 31.07 31.04 31.07 0.2K
11:07 31.08 31.14 31.08 31.14 1.2K
11:08 31.15 31.25 31.15 31.23 15.2K
11:09 31.25 31.26 31.16 31.21 4.8K
11:10 31.20 31.25 31.20 31.25 1.0K
11:11 31.24 31.24 31.24 31.24 2.4K
11:13 31.10 31.10 31.10 31.10 0.3K
11:14 31.15 31.17 31.15 31.17 1.3K
11:15 31.15 31.15 31.15 31.15 1.0K
11:16 31.15 31.15 31.15 31.15 1.7K
11:17 31.14 31.14 31.14 31.14 0.4K
11:18 31.18 31.18 31.18 31.18 0.7K
11:19 31.16 31.22 31.16 31.22 4.7K
11:20 31.25 31.28 31.25 31.28 2.2K
11:21 31.34 31.34 31.34 31.34 0.3K
11:22 31.34 31.34 31.29 31.29 3.1K
11:23 31.28 31.28 31.27 31.27 0.4K
11:24 31.24 31.24 31.24 31.24 1.5K
11:26 31.25 31.25 31.21 31.21 4.1K
11:27 31.18 31.18 31.18 31.18 1.4K
11:28 31.22 31.22 31.22 31.22 1.1K
11:29 31.21 31.21 31.21 31.21 0.2K
11:30 31.23 31.23 31.23 31.23 0.4K
11:31 31.26 31.28 31.26 31.28 0.6K
11:32 31.29 31.29 31.22 31.22 2.6K
11:34 31.19 31.19 31.19 31.19 1.2K
11:35 31.17 31.17 31.13 31.13 1.5K
11:36 31.13 31.18 31.13 31.18 2.6K
11:38 31.18 31.18 31.17 31.17 0.6K
11:39 31.18 31.18 31.18 31.18 0.9K
11:40 31.20 31.20 31.20 31.20 0.3K
11:41 31.18 31.18 31.16 31.16 1.0K
11:42 31.13 31.13 31.12 31.12 15.6K
11:43 31.10 31.10 31.10 31.10 0.7K
11:44 31.11 31.11 31.11 31.11 1.1K
11:45 31.11 31.11 31.11 31.11 0.6K
11:47 31.11 31.12 31.11 31.12 1.0K
11:48 31.11 31.11 31.11 31.11 1.0K
11:49 31.15 31.15 31.15 31.15 1.5K
11:50 31.15 31.15 31.06 31.08 17.6K
11:51 31.07 31.24 31.07 31.18 44.8K
11:52 31.18 31.20 31.18 31.20 0.6K
11:53 31.20 31.20 31.20 31.20 0.2K
11:54 31.21 31.21 31.16 31.16 1.8K
11:55 31.04 31.04 31.04 31.04 0.3K
11:56 31.07 31.07 31.07 31.07 0.5K
11:57 31.03 31.03 30.97 30.97 0.9K
11:58 30.96 30.96 30.93 30.93 2.6K
11:59 31.03 31.04 31.03 31.04 2.4K
12:00 31.06 31.06 31.06 31.06 0.3K
12:01 31.06 31.06 31.06 31.06 0.5K
12:03 31.08 31.08 31.04 31.04 2.4K
12:04 31.05 31.05 31.01 31.01 3.4K
12:05 31.12 31.13 31.12 31.13 2.2K
12:06 31.12 31.17 31.12 31.17 7.0K
12:07 31.24 31.24 31.16 31.16 24.4K
12:08 31.15 31.15 31.15 31.15 3.5K
12:09 31.16 31.19 31.16 31.19 24.8K
12:11 31.19 31.19 31.19 31.19 1.2K
12:12 31.24 31.26 31.24 31.24 6.4K
12:14 31.25 31.25 31.25 31.25 0.4K
12:16 31.22 31.22 31.22 31.22 0.8K
12:17 31.19 31.19 31.17 31.17 2.5K
12:19 31.20 31.20 31.20 31.20 0.2K
12:20 31.14 31.14 31.08 31.08 1.6K
12:21 31.09 31.09 31.09 31.09 0.8K
12:22 31.08 31.08 31.08 31.08 0.7K
12:24 31.08 31.08 31.06 31.06 2.1K
12:26 31.06 31.06 31.04 31.04 1.2K
12:29 31.08 31.08 31.06 31.06 1.3K
12:30 31.07 31.07 31.07 31.07 0.8K
12:31 31.05 31.07 31.05 31.07 1.4K
12:34 31.06 31.06 31.06 31.06 2.2K
12:35 31.05 31.06 31.02 31.02 2.5K
12:36 31.04 31.04 31.01 31.01 1.5K
12:37 31.02 31.02 31.01 31.01 0.5K
12:38 31.01 31.01 31.00 31.00 2.3K
12:40 31.03 31.03 31.03 31.03 1.1K
12:41 31.05 31.05 31.05 31.05 1.5K
12:42 31.09 31.11 31.09 31.11 2.4K
12:43 31.08 31.08 31.08 31.08 3.0K
12:44 31.14 31.24 31.14 31.19 50.0K
12:45 31.18 31.18 31.17 31.17 6.0K
12:46 31.18 31.20 31.18 31.20 0.6K
12:47 31.24 31.25 31.24 31.25 0.6K
12:48 31.23 31.26 31.23 31.26 2.3K
12:50 31.24 31.24 31.24 31.24 1.7K
12:51 31.24 31.24 31.24 31.24 0.7K
12:54 31.27 31.27 31.27 31.27 0.2K
12:56 31.25 31.30 31.19 31.30 4.8K
12:57 31.34 31.34 31.33 31.33 2.0K
12:58 31.32 31.39 31.32 31.39 32.2K
12:59 31.38 31.39 31.38 31.38 1.9K
13:00 31.37 31.40 31.37 31.40 35.5K
13:01 31.34 31.34 31.34 31.34 1.3K
13:02 31.33 31.33 31.33 31.33 0.9K
13:04 31.34 31.34 31.34 31.34 2.1K
13:05 31.36 31.36 31.36 31.36 0.7K
13:06 31.40 31.40 31.40 31.40 0.3K
13:07 31.39 31.40 31.39 31.40 1.4K
13:08 31.42 31.42 31.36 31.36 9.4K
13:09 31.37 31.38 31.37 31.38 4.2K
13:10 31.34 31.34 31.34 31.34 0.5K
13:11 31.27 31.27 31.16 31.17 3.3K
13:12 31.16 31.16 31.16 31.16 0.6K
13:13 31.16 31.16 31.16 31.16 0.4K
13:14 31.19 31.19 31.15 31.15 1.2K
13:19 31.18 31.18 31.18 31.18 0.7K
13:20 31.16 31.16 31.16 31.16 0.5K
13:21 31.15 31.15 31.15 31.15 0.4K
13:22 31.15 31.15 31.15 31.15 1.4K
13:27 31.09 31.09 31.09 31.09 1.7K
13:29 31.15 31.15 31.15 31.15 0.3K
13:30 31.12 31.12 31.08 31.08 1.0K
13:31 31.13 31.13 31.13 31.13 0.3K
13:32 31.12 31.12 31.11 31.11 0.4K
13:33 31.07 31.07 31.07 31.07 0.9K
13:35 31.07 31.07 31.07 31.07 0.3K
13:36 31.08 31.09 31.08 31.09 0.4K
13:38 31.12 31.12 31.12 31.12 0.4K
13:39 31.11 31.11 31.11 31.11 0.8K
13:40 31.12 31.12 31.12 31.12 0.3K
13:41 31.10 31.12 31.10 31.12 1.2K
13:43 31.14 31.15 31.14 31.15 1.0K
13:45 31.15 31.15 31.13 31.13 3.6K
13:46 31.12 31.12 31.12 31.12 0.4K
13:47 31.09 31.09 31.09 31.09 0.7K
13:48 31.09 31.09 31.09 31.09 0.2K
13:49 31.08 31.08 31.08 31.08 1.3K
13:50 31.08 31.08 31.08 31.08 0.8K
13:51 31.07 31.09 31.07 31.09 0.9K
13:52 31.07 31.07 31.07 31.07 1.6K
13:57 31.09 31.09 31.09 31.09 1.1K
14:01 31.06 31.07 31.06 31.07 1.1K
14:02 31.08 31.08 31.07 31.07 1.9K
14:03 31.01 31.01 31.01 31.01 2.6K
14:05 30.91 30.91 30.91 30.91 2.3K
14:07 30.94 30.94 30.94 30.94 1.1K
14:09 30.92 30.96 30.92 30.93 19.7K
14:10 30.93 30.93 30.91 30.91 10.1K
14:13 30.90 30.90 30.90 30.90 0.7K
14:16 30.84 30.84 30.82 30.82 3.2K
14:18 30.82 30.82 30.82 30.82 0.5K
14:19 30.82 30.82 30.80 30.80 3.5K
14:20 30.82 30.82 30.82 30.82 0.6K
14:22 30.86 30.86 30.85 30.85 1.2K
14:24 30.82 30.83 30.82 30.83 1.8K
14:27 30.84 30.84 30.84 30.84 0.6K
14:28 30.85 30.85 30.85 30.85 1.2K
14:29 30.86 30.86 30.84 30.84 2.2K
14:30 30.83 30.85 30.83 30.85 1.1K
14:31 30.85 30.85 30.85 30.85 0.6K
14:32 30.84 30.84 30.84 30.84 0.8K
14:33 30.82 30.82 30.82 30.82 1.0K
14:35 30.85 30.85 30.85 30.85 0.7K
14:38 30.88 30.88 30.88 30.88 0.9K
14:39 30.86 30.89 30.86 30.89 1.4K
14:40 30.89 30.89 30.89 30.89 0.7K
14:43 30.90 30.90 30.89 30.89 0.3K
14:44 30.88 30.88 30.88 30.88 0.6K
14:45 30.86 30.86 30.86 30.86 0.9K
14:49 30.83 30.83 30.81 30.81 1.8K
14:51 30.82 30.83 30.81 30.83 1.2K
14:52 30.84 30.84 30.84 30.84 0.6K
14:53 30.89 30.89 30.89 30.89 0.6K
14:56 30.88 30.88 30.87 30.87 1.4K
14:57 30.88 30.88 30.88 30.88 0.8K
15:00 30.89 30.91 30.89 30.91 2.3K
15:02 30.92 30.92 30.92 30.92 0.1K
15:04 30.92 30.92 30.92 30.92 1.2K
15:05 30.86 30.88 30.86 30.88 2.2K
15:06 30.85 30.87 30.85 30.87 1.3K
15:08 30.84 30.84 30.84 30.84 1.0K
15:09 30.84 30.85 30.84 30.85 1.8K
15:10 30.84 30.84 30.84 30.84 0.2K
15:11 30.86 30.86 30.86 30.86 0.5K
15:12 30.86 30.86 30.86 30.86 1.0K
15:13 30.86 30.86 30.85 30.85 1.5K
15:14 30.84 30.84 30.83 30.83 1.5K
15:16 30.85 30.85 30.85 30.85 1.1K
15:17 30.86 30.86 30.82 30.86 8.9K
15:18 30.87 30.90 30.85 30.89 11.1K
15:19 30.88 30.88 30.85 30.85 1.0K
15:20 30.82 30.82 30.82 30.82 1.1K
15:21 30.79 30.79 30.79 30.79 1.9K
15:22 30.79 30.79 30.79 30.79 0.3K
15:23 30.78 30.78 30.78 30.78 1.2K
15:24 30.77 30.77 30.77 30.77 1.0K
15:25 30.78 30.79 30.78 30.79 1.3K
15:26 30.77 30.79 30.77 30.79 0.4K
15:27 30.77 30.77 30.77 30.77 2.3K
15:30 30.75 30.79 30.75 30.79 3.0K
15:32 30.82 30.85 30.82 30.85 3.3K
15:33 30.84 30.84 30.84 30.84 0.8K
15:34 30.88 30.88 30.88 30.88 2.1K
15:35 30.86 30.86 30.86 30.86 4.7K
15:36 30.84 30.84 30.84 30.84 1.5K
15:38 30.80 30.80 30.80 30.80 3.9K
15:39 30.77 30.77 30.77 30.77 0.2K
15:40 30.80 30.81 30.80 30.81 1.2K
15:41 30.79 30.80 30.79 30.79 2.3K
15:42 30.80 30.80 30.80 30.80 1.5K
15:43 30.81 30.87 30.81 30.87 2.5K
15:44 30.91 30.93 30.91 30.93 3.5K
15:45 30.92 30.93 30.92 30.93 5.1K
15:46 30.95 30.95 30.91 30.91 1.3K
15:47 30.88 30.88 30.85 30.85 5.8K
15:48 30.86 30.86 30.85 30.86 1.2K
15:49 30.85 30.85 30.83 30.83 2.2K
15:50 30.85 30.85 30.84 30.85 1.5K
15:51 30.83 30.87 30.83 30.85 10.0K
15:52 30.86 30.87 30.86 30.87 1.4K
15:53 30.87 30.87 30.84 30.84 1.1K
15:54 30.84 30.84 30.81 30.81 2.7K
15:55 30.79 30.79 30.73 30.73 4.8K
15:56 30.73 30.75 30.73 30.74 4.2K
15:57 30.75 30.75 30.73 30.75 5.7K
15:58 30.76 30.76 30.71 30.74 15.5K
15:59 30.74 30.74 30.65 30.66 73.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据