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 30.11 30.27 30.11 30.26 16.1K
09:31 30.05 30.05 30.05 30.05 0.5K
09:32 30.05 30.11 30.01 30.01 6.4K
09:33 29.98 29.98 29.93 29.93 0.7K
09:34 30.46 30.46 29.93 29.95 1.1K
09:35 30.09 30.09 30.03 30.05 4.8K
09:36 29.97 30.06 29.97 30.06 2.9K
09:38 30.02 30.02 30.02 30.02 0.7K
09:39 30.13 30.19 30.13 30.19 2.0K
09:40 30.19 30.19 30.19 30.19 0.4K
09:42 30.19 30.19 30.19 30.19 0.6K
09:43 30.20 30.20 30.15 30.15 1.2K
09:45 30.22 30.22 30.21 30.21 1.8K
09:46 30.32 30.38 30.32 30.38 0.9K
09:48 30.41 30.41 30.41 30.41 0.6K
09:49 30.40 30.48 30.40 30.48 0.3K
09:50 30.36 30.40 30.36 30.40 3.2K
09:51 30.50 30.50 30.44 30.47 3.8K
09:54 30.45 30.56 30.45 30.56 0.6K
09:55 30.64 30.69 30.52 30.58 2.9K
09:58 30.59 30.59 30.59 30.59 0.3K
10:00 30.57 30.57 30.57 30.57 1.7K
10:01 30.43 30.54 30.43 30.54 2.9K
10:02 30.48 30.60 30.48 30.60 4.5K
10:04 30.40 30.59 30.40 30.59 1.4K
10:05 30.55 30.55 30.55 30.55 0.5K
10:06 30.55 30.55 30.51 30.53 1.0K
10:07 30.51 30.51 30.51 30.51 0.5K
10:08 30.54 30.54 30.51 30.51 0.2K
10:09 30.51 30.57 30.51 30.57 2.1K
10:10 30.52 30.57 30.52 30.57 0.7K
10:11 30.60 30.60 30.60 30.60 1.9K
10:12 30.57 30.57 30.57 30.57 0.6K
10:14 30.51 30.51 30.51 30.51 0.2K
10:15 30.59 30.59 30.59 30.59 0.6K
10:16 30.49 30.51 30.44 30.44 3.7K
10:17 30.52 30.52 30.52 30.52 0.1K
10:18 30.45 30.53 30.45 30.46 1.3K
10:20 30.52 30.53 30.47 30.47 6.8K
10:21 30.46 30.46 30.46 30.46 0.8K
10:22 30.42 30.42 30.42 30.42 0.5K
10:23 30.43 30.43 30.43 30.43 0.5K
10:25 30.42 30.42 30.42 30.42 0.1K
10:27 30.41 30.41 30.40 30.40 1.4K
10:28 30.38 30.40 30.38 30.40 2.2K
10:30 30.40 30.40 30.37 30.37 1.3K
10:31 30.39 30.39 30.39 30.39 0.8K
10:32 30.38 30.38 30.38 30.38 0.3K
10:33 30.36 30.40 30.36 30.40 1.2K
10:34 30.37 30.38 30.37 30.38 2.5K
10:35 30.51 30.56 30.50 30.50 15.3K
10:36 30.64 30.64 30.57 30.58 8.4K
10:37 30.62 30.62 30.62 30.62 7.3K
10:38 30.72 30.72 30.72 30.72 0.9K
10:39 30.63 30.66 30.63 30.66 0.6K
10:41 30.69 30.69 30.69 30.69 3.2K
10:43 30.68 30.68 30.68 30.68 0.4K
10:44 30.65 30.67 30.64 30.67 4.2K
10:45 30.70 30.71 30.70 30.71 2.7K
10:47 30.67 30.67 30.67 30.67 0.6K
10:48 30.68 30.68 30.68 30.68 0.1K
10:49 30.67 30.67 30.65 30.65 0.3K
10:50 30.67 30.67 30.67 30.67 0.7K
10:51 30.67 30.67 30.67 30.67 0.1K
10:52 30.67 30.67 30.67 30.67 1.0K
10:53 30.68 30.78 30.68 30.73 34.0K
10:54 30.69 30.73 30.69 30.70 4.0K
10:55 30.70 30.71 30.67 30.68 21.0K
10:56 30.69 30.69 30.68 30.68 1.6K
10:58 30.74 30.77 30.74 30.75 1.7K
10:59 30.80 30.80 30.80 30.80 0.6K
11:00 30.80 30.81 30.80 30.81 0.8K
11:01 30.79 30.80 30.76 30.76 5.5K
11:02 30.74 30.75 30.74 30.75 2.5K
11:03 30.73 30.73 30.73 30.73 0.1K
11:04 30.71 30.71 30.71 30.71 0.4K
11:05 30.77 30.77 30.77 30.76 0.3K
11:06 30.78 30.85 30.78 30.80 3.0K
11:10 30.84 30.85 30.84 30.85 2.8K
11:11 30.85 30.88 30.85 30.88 10.7K
11:14 30.88 30.90 30.88 30.90 2.0K
11:15 30.85 30.86 30.85 30.86 2.5K
11:16 30.84 30.84 30.82 30.82 4.1K
11:17 30.83 30.84 30.79 30.79 6.2K
11:18 30.80 30.80 30.69 30.69 4.6K
11:23 30.57 30.57 30.57 30.57 0.3K
11:24 30.58 30.62 30.58 30.62 1.3K
11:25 30.66 30.66 30.64 30.64 0.8K
11:26 30.66 30.66 30.66 30.66 0.2K
11:27 30.68 30.68 30.68 30.68 0.6K
11:28 30.65 30.72 30.65 30.72 1.7K
11:30 30.73 30.82 30.73 30.82 27.9K
11:31 30.83 30.89 30.83 30.89 13.4K
11:32 30.89 30.93 30.84 30.93 15.2K
11:33 30.93 30.93 30.84 30.85 1.9K
11:34 30.84 30.84 30.84 30.84 0.1K
11:35 30.83 30.83 30.83 30.83 1.3K
11:36 30.87 30.87 30.87 30.87 1.4K
11:39 30.84 30.84 30.84 30.84 0.3K
11:40 30.82 30.82 30.77 30.77 1.6K
11:41 30.84 30.84 30.80 30.80 0.9K
11:43 30.80 30.82 30.80 30.82 1.6K
11:45 30.80 30.80 30.80 30.80 0.2K
11:46 30.80 30.80 30.80 30.80 0.3K
11:47 30.77 30.77 30.76 30.76 1.9K
11:48 30.75 30.75 30.68 30.68 1.6K
11:50 30.72 30.72 30.65 30.64 3.8K
11:51 30.63 30.66 30.63 30.66 1.5K
11:52 30.66 30.66 30.66 30.66 0.4K
11:55 30.68 30.68 30.65 30.65 4.5K
11:56 30.66 30.69 30.66 30.69 4.1K
11:57 30.72 30.72 30.72 30.72 0.7K
12:00 30.70 30.70 30.70 30.70 0.2K
12:02 30.74 30.84 30.74 30.79 31.6K
12:03 30.71 30.71 30.70 30.71 12.7K
12:10 30.69 30.69 30.69 30.69 0.2K
12:11 30.71 30.71 30.69 30.69 0.3K
12:12 30.70 30.70 30.70 30.70 0.4K
12:13 30.66 30.66 30.66 30.66 0.2K
12:15 30.65 30.69 30.65 30.69 3.4K
12:16 30.68 30.68 30.68 30.68 0.1K
12:17 30.71 30.71 30.68 30.68 3.8K
12:18 30.72 30.75 30.72 30.72 2.2K
12:19 30.82 30.87 30.82 30.87 7.0K
12:20 30.85 30.85 30.85 30.85 0.1K
12:21 30.84 30.84 30.84 30.84 0.9K
12:22 30.85 30.85 30.85 30.85 0.6K
12:23 30.82 30.84 30.82 30.83 0.9K
12:25 30.85 30.85 30.85 30.85 0.2K
12:26 30.85 30.85 30.82 30.82 0.9K
12:28 30.82 30.82 30.78 30.78 3.7K
12:29 30.76 30.76 30.76 30.76 0.4K
12:30 30.76 30.76 30.76 30.76 0.2K
12:31 30.76 30.76 30.73 30.73 4.8K
12:33 30.72 30.72 30.72 30.72 1.8K
12:35 30.73 30.73 30.73 30.73 0.2K
12:36 30.73 30.73 30.64 30.64 1.8K
12:37 30.65 30.65 30.60 30.60 0.8K
12:38 30.66 30.71 30.66 30.71 1.5K
12:43 30.64 30.64 30.64 30.64 1.1K
12:44 30.63 30.63 30.57 30.57 2.3K
12:45 30.58 30.58 30.58 30.58 0.4K
12:46 30.62 30.62 30.62 30.62 0.2K
12:47 30.59 30.59 30.59 30.59 0.5K
12:48 30.55 30.55 30.55 30.55 0.1K
12:50 30.53 30.53 30.53 30.53 3.2K
12:52 30.57 30.60 30.57 30.60 1.6K
12:54 30.58 30.58 30.58 30.58 0.4K
12:56 30.58 30.58 30.58 30.58 0.3K
12:57 30.58 30.58 30.55 30.55 6.7K
12:58 30.60 30.66 30.57 30.62 26.5K
12:59 30.57 30.66 30.50 30.50 25.3K
13:00 30.50 30.50 30.50 30.50 0.2K
13:02 30.50 30.55 30.50 30.55 0.4K
13:03 30.51 30.51 30.51 30.51 0.9K
13:04 30.58 30.62 30.58 30.62 1.9K
13:05 30.63 30.63 30.63 30.63 0.6K
13:06 30.57 30.57 30.57 30.57 0.9K
13:07 30.66 30.67 30.66 30.67 1.0K
13:08 30.59 30.59 30.59 30.59 0.6K
13:10 30.65 30.65 30.65 30.65 0.1K
13:11 30.64 30.64 30.59 30.59 0.4K
13:12 30.59 30.64 30.59 30.64 2.0K
13:13 30.55 30.57 30.55 30.57 0.6K
13:14 30.57 30.67 30.57 30.67 2.5K
13:16 30.58 30.66 30.58 30.66 0.7K
13:18 30.59 30.59 30.59 30.59 0.1K
13:19 30.60 30.60 30.60 30.60 0.3K
13:20 30.62 30.62 30.54 30.54 0.6K
13:21 30.60 30.60 30.60 30.60 0.5K
13:22 30.55 30.55 30.55 30.55 0.2K
13:23 30.55 30.55 30.54 30.54 1.4K
13:24 30.57 30.57 30.55 30.55 1.7K
13:25 30.54 30.59 30.54 30.56 0.5K
13:26 30.59 30.59 30.59 30.59 1.3K
13:27 30.57 30.57 30.55 30.55 1.8K
13:28 30.46 30.46 30.46 30.46 0.5K
13:29 30.45 30.45 30.45 30.45 0.4K
13:30 30.46 30.46 30.46 30.46 0.4K
13:32 30.48 30.48 30.47 30.47 1.2K
13:33 30.43 30.43 30.43 30.43 0.6K
13:36 30.38 30.38 30.38 30.38 0.4K
13:37 30.33 30.33 30.28 30.28 1.6K
13:38 30.27 30.27 30.27 30.27 0.9K
13:39 30.23 30.23 30.18 30.18 1.9K
13:40 30.18 30.26 30.18 30.26 1.4K
13:41 30.15 30.15 30.15 30.15 1.8K
13:42 30.15 30.20 30.10 30.10 1.0K
13:43 30.14 30.14 30.10 30.10 0.9K
13:44 30.09 30.09 30.09 30.09 1.1K
13:45 30.01 30.09 30.01 30.05 1.7K
13:46 30.05 30.05 30.05 30.05 2.2K
13:47 30.08 30.11 30.08 30.11 2.2K
13:48 30.04 30.08 30.04 30.08 0.5K
13:49 30.12 30.12 30.12 30.12 0.5K
13:50 30.10 30.25 30.07 30.07 25.9K
13:51 30.17 30.17 30.17 30.17 3.5K
13:52 30.18 30.24 30.08 30.16 16.9K
13:55 30.13 30.13 30.13 30.13 0.3K
13:56 30.13 30.13 30.07 30.07 0.4K
13:57 30.20 30.20 30.20 30.20 0.1K
13:58 30.15 30.19 30.13 30.13 1.1K
13:59 30.25 30.36 30.25 30.36 6.6K
14:01 30.31 30.34 30.22 30.22 4.8K
14:03 30.34 30.34 30.29 30.32 2.3K
14:04 30.29 30.29 30.29 30.29 0.4K
14:05 30.29 30.29 30.29 30.29 0.5K
14:06 30.34 30.34 30.26 30.26 2.1K
14:07 30.29 30.29 30.29 30.29 0.1K
14:08 30.31 30.31 30.27 30.27 0.3K
14:10 30.30 30.30 30.30 30.30 0.9K
14:11 30.28 30.28 30.28 30.28 2.3K
14:12 30.32 30.33 30.29 30.29 1.8K
14:13 30.29 30.29 30.23 30.23 5.1K
14:14 30.25 30.25 30.25 30.25 1.8K
14:16 30.21 30.21 30.14 30.15 1.9K
14:18 30.14 30.14 30.09 30.09 0.4K
14:19 30.09 30.12 30.07 30.12 8.6K
14:20 30.10 30.10 30.10 30.10 0.4K
14:21 30.08 30.08 30.08 30.08 1.7K
14:22 30.09 30.12 30.09 30.12 4.0K
14:23 30.11 30.11 30.10 30.11 4.2K
14:24 30.11 30.11 30.06 30.10 2.7K
14:25 30.11 30.18 30.11 30.18 2.8K
14:27 30.15 30.17 30.15 30.17 3.4K
14:28 30.15 30.15 30.13 30.13 1.6K
14:29 30.16 30.16 30.16 30.16 0.4K
14:30 30.13 30.13 30.13 30.13 0.7K
14:32 30.18 30.21 30.18 30.21 2.0K
14:34 30.17 30.17 30.17 30.17 0.2K
14:35 30.24 30.26 30.24 30.26 1.5K
14:36 30.28 30.28 30.27 30.27 2.1K
14:37 30.28 30.28 30.24 30.24 2.7K
14:38 30.26 30.26 30.26 30.26 1.2K
14:39 30.22 30.22 30.20 30.20 0.5K
14:40 30.21 30.21 30.21 30.21 0.2K
14:41 30.21 30.21 30.19 30.19 3.0K
14:42 30.16 30.16 30.16 30.16 1.1K
14:44 30.23 30.23 30.09 30.09 0.4K
14:46 30.16 30.16 30.16 30.16 0.1K
14:47 30.22 30.22 30.22 30.22 0.5K
14:49 30.19 30.19 30.14 30.16 13.4K
14:50 30.18 30.25 30.18 30.23 20.2K
14:51 30.26 30.26 30.21 30.24 6.8K
14:52 30.27 30.27 30.17 30.17 1.5K
14:54 30.26 30.26 30.25 30.25 0.5K
14:55 30.22 30.22 30.22 30.22 1.0K
14:57 30.19 30.19 30.19 30.19 0.5K
14:58 30.14 30.14 30.14 30.14 0.6K
14:59 30.13 30.13 30.13 30.13 0.4K
15:00 30.13 30.13 30.13 30.13 9.4K
15:02 30.21 30.21 30.18 30.18 0.8K
15:03 30.15 30.15 30.15 30.15 1.3K
15:05 30.07 30.07 30.07 30.07 1.4K
15:06 30.10 30.19 30.10 30.19 3.5K
15:09 30.18 30.18 30.18 30.18 0.4K
15:11 30.22 30.22 30.22 30.22 0.5K
15:12 30.26 30.26 30.26 30.26 0.6K
15:13 30.32 30.32 30.32 30.32 3.7K
15:14 30.27 30.27 30.27 30.27 0.5K
15:15 30.26 30.26 30.26 30.26 0.7K
15:16 30.20 30.28 30.20 30.28 0.6K
15:17 30.29 30.34 30.29 30.34 1.1K
15:18 30.34 30.34 30.34 30.34 0.4K
15:19 30.35 30.35 30.33 30.33 0.6K
15:20 30.33 30.33 30.33 30.33 1.6K
15:21 30.31 30.31 30.29 30.29 1.5K
15:25 30.27 30.27 30.27 30.27 0.4K
15:26 30.25 30.25 30.25 30.25 0.4K
15:27 30.22 30.22 30.22 30.22 0.3K
15:28 30.25 30.25 30.25 30.25 0.2K
15:29 30.25 30.25 30.23 30.23 0.4K
15:30 30.22 30.22 30.20 30.21 3.2K
15:31 30.21 30.21 30.21 30.21 0.7K
15:32 30.22 30.24 30.22 30.24 1.0K
15:33 30.26 30.26 30.26 30.26 1.7K
15:34 30.27 30.27 30.27 30.27 0.4K
15:35 30.24 30.27 30.24 30.27 0.6K
15:36 30.29 30.29 30.29 30.29 0.7K
15:37 30.31 30.34 30.31 30.33 2.2K
15:39 30.28 30.34 30.28 30.34 1.9K
15:41 30.32 30.35 30.32 30.34 1.1K
15:42 30.37 30.37 30.37 30.37 0.1K
15:43 30.31 30.31 30.31 30.31 0.3K
15:44 30.35 30.35 30.35 30.35 0.9K
15:46 30.37 30.37 30.37 30.37 1.0K
15:47 30.34 30.34 30.34 30.34 0.8K
15:48 30.29 30.29 30.29 30.29 1.6K
15:50 30.28 30.32 30.28 30.32 1.1K
15:51 30.25 30.32 30.25 30.32 4.6K
15:52 30.35 30.35 30.35 30.35 1.2K
15:53 30.35 30.35 30.29 30.29 1.3K
15:54 30.32 30.39 30.30 30.39 4.0K
15:55 30.37 30.37 30.37 30.37 1.5K
15:56 30.33 30.39 30.33 30.39 3.2K
15:57 30.39 30.39 30.36 30.36 1.7K
15:58 30.28 30.32 30.27 30.32 13.8K
15:59 30.32 30.40 30.32 30.36 75.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据