Astra Group

ASTR
🏛️ russian-federation →
294.10
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 489.95 489.95 489.95 489.95 1.4K
10:00 488.60 488.60 487.85 488.45 10.4K
10:01 487.80 487.80 486.35 486.55 4.4K
10:02 486.85 486.85 486.30 486.65 4.7K
10:03 487.20 487.20 486.65 486.65 3.4K
10:04 486.75 486.95 486.20 486.95 5.0K
10:05 486.20 487.00 486.20 486.90 2.6K
10:06 486.85 487.00 486.85 487.00 2.3K
10:07 487.00 487.00 486.60 486.60 3.4K
10:08 486.60 486.80 486.60 486.60 0.7K
10:09 486.50 486.85 486.50 486.65 0.7K
10:10 486.65 486.90 486.65 486.70 0.8K
10:11 486.90 487.35 486.90 487.35 8.6K
10:12 487.55 488.60 487.55 488.15 14.5K
10:13 488.30 488.60 488.30 488.30 0.5K
10:14 488.50 489.00 486.45 486.95 10.0K
10:15 487.15 487.25 486.45 486.65 1.0K
10:16 486.65 487.75 486.45 487.55 1.6K
10:17 487.95 488.55 487.25 488.40 2.8K
10:18 488.60 488.90 488.25 488.25 3.0K
10:19 488.20 488.50 488.20 488.25 0.2K
10:20 488.50 488.50 487.60 487.60 2.9K
10:21 487.60 487.90 487.50 487.80 1.3K
10:22 488.45 488.45 488.10 488.10 4.1K
10:23 488.15 488.15 487.75 487.75 0.3K
10:24 487.80 488.50 487.55 488.45 1.2K
10:25 487.45 487.95 487.25 487.75 5.2K
10:26 487.80 488.25 487.40 488.25 1.0K
10:27 487.55 488.35 486.95 487.20 1.4K
10:28 487.65 488.10 487.65 487.90 0.3K
10:29 488.00 488.00 487.10 487.10 0.8K
10:30 488.00 488.00 487.35 487.70 1.8K
10:31 487.80 487.80 487.35 487.45 0.0K
10:32 487.65 487.65 487.05 487.05 0.7K
10:33 487.00 487.70 487.00 487.70 4.0K
10:34 487.35 487.75 487.35 487.75 0.1K
10:35 487.70 488.10 487.70 488.10 0.1K
10:36 487.85 487.85 487.85 487.85 0.3K
10:37 488.00 488.10 487.85 488.10 1.5K
10:38 488.05 488.05 488.00 488.00 0.1K
10:39 488.20 488.30 488.00 488.15 0.4K
10:40 488.15 488.25 488.00 488.10 0.2K
10:41 488.30 488.30 487.15 487.45 8.2K
10:42 487.50 487.90 487.50 487.70 0.1K
10:43 487.75 487.95 487.75 487.95 0.0K
10:44 488.20 488.20 487.85 488.10 0.0K
10:45 487.85 488.10 487.85 488.10 0.1K
10:46 488.10 488.10 488.00 488.00 0.1K
10:47 487.85 488.00 487.80 488.00 0.2K
10:48 487.95 488.50 487.95 488.45 0.9K
10:49 488.05 488.05 488.00 488.05 0.4K
10:50 488.05 488.35 488.05 488.35 0.0K
10:51 488.40 488.40 488.10 488.10 0.1K
10:52 488.25 488.45 488.00 488.35 0.9K
10:53 488.35 488.50 488.20 488.20 0.7K
10:54 488.50 488.50 488.40 488.50 0.6K
10:55 488.35 489.35 488.35 489.00 2.1K
10:56 489.15 489.30 489.15 489.30 0.1K
10:57 489.50 489.50 489.40 489.45 0.7K
10:58 489.45 489.50 489.45 489.50 0.0K
10:59 489.20 489.45 489.20 489.30 1.6K
11:00 489.30 489.45 489.25 489.45 0.2K
11:01 489.45 489.60 489.30 489.60 0.5K
11:02 489.30 489.85 489.30 489.85 3.6K
11:03 489.65 489.75 489.65 489.75 2.4K
11:04 489.75 489.75 489.25 489.25 1.6K
11:05 489.25 489.30 489.00 489.30 0.2K
11:06 488.80 489.20 488.80 489.20 1.6K
11:07 488.85 488.85 488.50 488.50 0.0K
11:08 488.50 489.00 488.50 489.00 0.1K
11:09 488.95 489.00 488.90 489.00 0.3K
11:10 488.75 489.00 488.75 488.95 0.0K
11:11 488.95 489.20 488.90 489.20 0.5K
11:12 489.20 489.20 489.00 489.00 0.0K
11:13 489.20 489.20 489.10 489.20 0.3K
11:14 489.00 489.00 489.00 489.00 0.1K
11:15 489.15 489.20 489.15 489.20 0.1K
11:16 489.20 489.20 489.20 489.20 0.1K
11:17 489.20 489.20 489.05 489.20 0.4K
11:18 489.20 489.20 489.15 489.20 0.5K
11:19 489.20 489.80 489.20 489.80 0.9K
11:20 489.80 489.80 489.80 489.80 0.0K
11:21 489.85 489.95 489.85 489.95 3.1K
11:22 489.95 489.95 489.85 489.85 0.8K
11:23 489.95 489.95 489.50 489.85 0.5K
11:24 489.80 489.80 489.75 489.75 0.2K
11:25 489.75 489.95 489.75 489.90 0.1K
11:26 490.00 490.00 490.00 490.00 0.7K
11:27 490.00 490.00 489.75 490.00 0.3K
11:28 489.95 490.00 489.95 489.95 0.1K
11:29 489.95 489.95 489.65 489.65 0.7K
11:30 489.90 489.90 489.75 489.75 0.2K
11:31 489.90 490.00 489.75 489.75 1.5K
11:32 489.95 492.80 489.95 492.80 28.2K
11:33 492.90 493.00 492.90 492.95 2.0K
11:34 492.85 492.85 492.10 492.40 1.1K
11:35 492.35 492.55 491.90 491.95 1.8K
11:36 491.95 492.25 491.90 492.00 0.8K
11:37 492.20 492.25 492.20 492.25 0.6K
11:38 492.25 492.55 492.25 492.55 0.7K
11:39 492.50 493.40 492.50 493.40 0.4K
11:40 493.55 493.55 493.10 493.55 0.2K
11:41 493.35 493.40 493.35 493.35 0.3K
11:42 493.35 493.35 493.20 493.30 0.1K
11:43 493.25 493.25 492.90 492.90 1.6K
11:44 492.25 492.30 492.25 492.30 3.4K
11:45 491.65 492.10 491.60 492.00 0.7K
11:46 491.70 492.05 491.15 491.15 1.5K
11:47 490.80 491.05 490.80 491.00 0.4K
11:48 491.15 491.60 491.15 491.60 0.0K
11:49 491.65 491.65 491.50 491.50 0.0K
11:50 491.00 491.30 491.00 491.00 1.7K
11:51 490.90 491.50 490.90 491.50 0.4K
11:52 491.25 491.25 491.20 491.20 0.0K
11:53 491.20 491.25 491.20 491.25 0.1K
11:54 491.05 491.50 491.05 491.25 1.4K
11:55 491.20 491.25 491.05 491.25 0.1K
11:56 491.25 491.60 491.25 491.60 0.3K
11:57 491.30 491.75 491.30 491.70 0.0K
11:58 491.80 492.20 491.80 492.20 0.6K
11:59 492.45 492.95 492.45 492.95 0.9K
12:00 492.95 493.00 492.65 492.65 1.3K
12:01 492.85 492.85 492.55 492.55 0.8K
12:02 492.60 492.60 492.05 492.05 0.7K
12:03 492.25 492.35 492.25 492.35 0.1K
12:04 492.20 492.35 492.15 492.35 0.4K
12:05 492.15 492.35 492.15 492.20 0.1K
12:06 492.35 493.85 492.35 493.85 3.1K
12:07 494.00 494.55 494.00 494.55 2.2K
12:08 494.25 494.80 494.25 494.70 2.3K
12:09 494.65 494.90 494.65 494.75 0.7K
12:10 494.80 494.95 494.80 494.95 0.4K
12:11 494.95 495.00 494.95 495.00 2.8K
12:12 494.95 494.95 494.75 494.75 1.0K
12:13 494.75 494.80 494.00 494.00 3.4K
12:14 494.00 494.00 493.25 493.30 1.7K
12:15 493.35 493.35 493.20 493.30 1.1K
12:16 493.30 494.50 493.30 494.45 3.3K
12:17 494.45 494.60 494.45 494.45 0.4K
12:18 494.50 494.55 494.05 494.20 0.3K
12:19 494.25 494.55 494.25 494.45 0.1K
12:20 494.55 494.55 493.95 493.95 1.7K
12:21 493.95 494.00 493.85 493.85 0.6K
12:22 493.50 493.75 493.50 493.55 0.1K
12:23 493.90 493.90 493.55 493.80 0.2K
12:24 493.60 493.70 493.50 493.50 0.2K
12:25 493.30 493.80 493.30 493.80 0.7K
12:26 493.50 493.70 493.35 493.35 0.1K
12:27 493.35 493.50 493.35 493.50 0.0K
12:28 493.55 493.60 493.35 493.35 0.2K
12:29 493.50 493.50 493.40 493.50 0.4K
12:30 493.45 493.65 493.45 493.60 0.5K
12:31 493.50 493.55 493.50 493.55 0.3K
12:32 493.45 493.45 493.45 493.45 0.1K
12:33 494.05 494.25 494.00 494.05 0.6K
12:34 494.45 494.45 493.75 494.00 1.2K
12:35 494.35 494.35 494.00 494.00 0.3K
12:36 494.15 494.20 494.00 494.20 0.3K
12:37 494.20 494.20 494.15 494.15 2.7K
12:38 494.20 494.70 494.20 494.70 0.7K
12:39 494.75 494.75 494.75 494.75 0.2K
12:40 494.80 494.95 494.80 494.95 0.7K
12:41 494.85 494.95 494.65 494.65 0.8K
12:42 494.65 494.95 494.65 494.95 0.1K
12:43 494.90 494.90 494.55 494.65 1.2K
12:44 494.55 494.55 494.55 494.55 0.4K
12:45 494.55 494.65 494.55 494.65 0.9K
12:46 494.70 494.70 494.65 494.65 0.2K
12:47 494.60 494.60 493.90 493.90 0.9K
12:48 494.20 494.30 493.85 493.85 0.4K
12:49 493.80 493.80 493.80 493.80 0.0K
12:50 493.85 493.85 493.80 493.85 0.0K
12:51 494.00 494.35 493.35 493.35 1.7K
12:52 493.30 493.40 493.25 493.25 0.5K
12:53 493.30 493.55 493.25 493.55 0.2K
12:54 493.65 493.70 493.25 493.70 0.8K
12:55 493.35 494.30 493.35 493.90 1.5K
12:56 494.00 494.25 493.40 493.40 1.1K
12:57 493.70 494.15 493.70 494.15 0.2K
12:58 494.15 494.15 494.15 494.15 0.0K
12:59 494.15 494.15 494.15 494.15 0.0K
13:00 494.15 494.15 494.00 494.00 0.0K
13:01 494.10 494.10 494.00 494.00 0.1K
13:02 494.05 494.30 493.75 493.75 1.9K
13:03 494.10 494.20 494.10 494.10 0.1K
13:04 494.00 494.00 493.30 493.30 0.4K
13:05 493.30 493.30 493.25 493.25 0.3K
13:06 493.30 493.55 493.30 493.50 0.1K
13:07 493.55 494.25 493.55 493.95 0.4K
13:08 493.85 493.85 493.80 493.80 0.2K
13:09 493.80 493.85 493.70 493.70 2.1K
13:10 493.85 493.95 493.85 493.90 0.1K
13:11 493.95 493.95 493.90 493.90 0.3K
13:12 493.90 494.00 493.85 494.00 0.5K
13:13 494.00 494.45 494.00 494.45 0.2K
13:14 494.45 494.55 494.45 494.55 0.0K
13:15 494.65 494.65 494.55 494.65 0.0K
13:16 494.65 494.70 494.65 494.70 0.2K
13:17 494.65 494.70 494.65 494.65 0.0K
13:18 494.65 494.70 494.65 494.65 0.1K
13:19 494.65 494.65 493.95 494.05 0.4K
13:20 494.15 494.20 493.75 493.75 1.5K
13:21 494.00 494.00 493.95 493.95 0.0K
13:22 493.95 494.50 493.95 494.50 0.4K
13:23 494.45 494.45 494.45 494.45 0.0K
13:24 494.30 494.45 494.00 494.45 0.1K
13:25 494.45 494.45 494.45 494.45 0.0K
13:26 494.45 494.45 494.00 494.00 1.0K
13:27 494.40 494.40 494.20 494.20 0.0K
13:28 494.20 494.20 494.20 494.20 0.2K
13:29 494.20 494.25 494.20 494.20 0.0K
13:30 494.30 494.35 494.20 494.35 0.3K
13:31 494.25 494.40 494.25 494.40 0.7K
13:32 494.30 494.65 494.30 494.65 0.7K
13:33 494.50 494.70 494.50 494.60 0.1K
13:34 494.70 494.70 494.45 494.65 0.2K
13:35 494.70 494.70 494.55 494.70 0.2K
13:36 494.70 494.70 494.60 494.60 0.1K
13:37 494.70 494.70 494.70 494.70 0.3K
13:38 494.75 494.75 494.55 494.70 0.3K
13:39 494.75 494.75 494.55 494.60 0.2K
13:40 494.40 494.70 494.40 494.45 0.6K
13:41 494.75 494.75 494.40 494.40 0.4K
13:42 494.40 494.40 494.00 494.00 0.9K
13:43 494.00 494.00 493.95 494.00 0.2K
13:44 493.20 493.65 493.20 493.65 2.5K
13:45 493.65 493.65 493.35 493.65 0.7K
13:46 493.65 493.65 493.65 493.65 0.0K
13:47 493.85 493.85 493.20 493.40 0.3K
13:48 493.80 493.95 493.65 493.75 0.0K
13:49 493.75 493.80 493.65 493.80 0.0K
13:50 494.30 494.30 494.20 494.20 1.7K
13:51 494.50 494.50 494.50 494.50 0.1K
13:52 494.50 494.50 494.35 494.50 0.0K
13:53 494.40 494.45 494.40 494.45 0.0K
13:54 494.45 494.45 494.35 494.35 0.0K
13:55 494.45 494.50 494.45 494.50 0.2K
13:56 494.50 494.50 494.45 494.45 0.1K
13:57 494.50 494.50 494.25 494.25 0.0K
13:58 494.40 494.40 494.40 494.40 0.0K
13:59 494.45 494.45 494.40 494.40 0.0K
14:00 494.40 494.40 494.40 494.40 0.0K
14:01 494.40 494.40 494.00 494.40 0.1K
14:02 494.10 494.35 494.10 494.35 0.0K
14:03 494.40 494.40 494.05 494.05 0.0K
14:04 494.35 494.50 494.00 494.45 0.2K
14:05 494.45 494.45 494.45 494.45 0.0K
14:06 494.45 494.45 494.45 494.45 0.0K
14:07 494.50 494.50 494.45 494.50 0.0K
14:08 494.50 494.50 494.45 494.45 0.0K
14:09 494.40 494.40 494.10 494.10 0.0K
14:10 494.25 494.25 494.10 494.10 0.1K
14:11 494.25 494.25 494.10 494.25 0.1K
14:12 494.25 494.25 494.25 494.25 0.0K
14:13 494.25 494.35 494.25 494.35 0.5K
14:14 494.15 494.30 494.15 494.30 0.1K
14:15 494.30 494.35 494.30 494.35 0.0K
14:16 494.30 494.30 494.10 494.15 0.1K
14:17 494.20 494.25 494.05 494.25 0.0K
14:18 494.25 494.25 494.25 494.25 0.0K
14:19 494.05 494.25 494.05 494.25 0.1K
14:20 494.35 494.35 494.05 494.35 0.2K
14:21 494.25 494.25 494.05 494.05 0.1K
14:22 494.05 494.05 493.80 493.80 0.3K
14:23 494.15 494.15 493.75 493.75 0.1K
14:24 494.30 494.30 493.45 493.45 0.8K
14:25 493.75 493.80 493.75 493.80 0.0K
14:26 493.55 493.75 493.55 493.75 0.1K
14:27 493.50 493.50 493.50 493.50 0.0K
14:28 493.70 494.15 493.70 494.15 0.2K
14:29 493.55 494.00 493.55 493.70 0.7K
14:30 493.65 493.70 493.50 493.50 0.1K
14:31 492.25 492.45 492.25 492.45 6.0K
14:32 492.45 492.60 492.45 492.60 0.5K
14:33 493.05 493.05 492.85 492.85 0.5K
14:34 493.05 493.20 493.05 493.10 0.0K
14:35 493.00 493.00 493.00 493.00 0.0K
14:36 493.00 493.15 492.90 493.15 0.2K
14:37 493.10 493.10 493.05 493.05 0.1K
14:38 493.05 493.05 492.95 492.95 0.0K
14:39 492.25 492.70 492.25 492.70 0.6K
14:40 492.70 492.70 492.70 492.70 0.1K
14:41 492.85 492.85 492.70 492.75 0.2K
14:42 492.75 492.85 492.70 492.85 0.2K
14:43 492.90 492.90 492.15 492.45 0.4K
14:44 492.60 492.60 491.60 491.60 3.7K
14:45 491.95 492.55 491.95 492.55 0.3K
14:46 492.60 492.85 492.60 492.85 0.3K
14:47 492.90 492.90 492.85 492.85 0.3K
14:48 492.85 493.00 492.85 493.00 0.2K
14:49 493.05 493.15 492.75 493.15 0.4K
14:50 493.15 493.80 493.15 493.80 0.4K
14:51 493.80 494.25 493.80 494.15 0.6K
14:52 494.10 494.20 494.10 494.20 0.0K
14:53 494.15 494.15 493.85 493.90 0.0K
14:54 494.15 494.30 494.05 494.20 0.7K
14:55 494.30 494.30 494.20 494.20 0.1K
14:56 494.30 494.30 493.85 494.10 1.4K
14:57 494.10 494.30 493.85 494.20 0.1K
14:58 494.15 494.25 494.10 494.25 0.2K
14:59 494.05 494.35 494.05 494.35 1.1K
15:00 494.35 494.35 494.05 494.05 0.7K
15:01 494.00 494.20 494.00 494.20 0.1K
15:02 494.25 494.35 494.00 494.30 0.3K
15:03 494.15 494.25 493.90 494.05 0.4K
15:04 493.85 494.00 493.80 494.00 0.5K
15:05 494.00 494.00 494.00 494.00 0.1K
15:06 494.00 494.10 494.00 494.05 0.3K
15:07 494.00 494.20 493.95 493.95 1.3K
15:08 494.05 494.05 493.75 493.75 0.1K
15:09 493.85 494.30 493.85 494.25 0.4K
15:10 494.25 494.25 494.00 494.00 0.1K
15:11 494.00 494.25 494.00 494.25 0.0K
15:12 494.20 494.40 494.20 494.40 0.3K
15:13 494.40 494.40 494.30 494.35 0.3K
15:14 494.50 494.50 494.50 494.50 0.4K
15:15 494.50 495.00 494.50 495.00 2.8K
15:16 495.00 495.00 495.00 495.00 0.1K
15:17 494.05 495.00 494.05 495.00 2.1K
15:18 495.00 495.00 495.00 495.00 0.4K
15:19 495.00 495.00 495.00 495.00 0.1K
15:20 495.00 495.30 495.00 495.30 0.5K
15:21 495.30 495.40 495.15 495.25 0.2K
15:22 495.30 495.30 495.15 495.15 0.1K
15:23 495.30 495.30 495.30 495.30 0.2K
15:24 495.55 495.55 495.45 495.45 0.7K
15:25 495.50 495.50 495.45 495.50 0.6K
15:26 495.60 495.60 495.45 495.45 0.2K
15:27 495.40 495.60 495.40 495.60 0.0K
15:28 495.60 495.60 495.55 495.60 0.1K
15:29 495.60 495.60 495.45 495.45 0.2K
15:30 495.60 495.60 495.40 495.40 0.0K
15:31 495.60 495.60 495.40 495.40 0.1K
15:32 495.30 495.30 495.30 495.30 0.0K
15:33 495.35 495.50 495.05 495.50 0.1K
15:34 495.30 495.35 495.30 495.35 0.5K
15:35 495.40 495.50 495.40 495.50 0.0K
15:36 495.55 495.90 495.50 495.90 0.5K
15:37 495.90 497.00 495.90 497.00 3.9K
15:38 497.00 497.00 496.40 496.95 0.2K
15:39 496.90 497.00 496.80 496.80 0.0K
15:40 497.00 497.30 497.00 497.30 1.7K
15:41 497.05 497.30 497.05 497.10 0.1K
15:42 497.10 497.20 497.10 497.20 0.0K
15:43 497.10 497.20 497.10 497.20 0.1K
15:44 497.10 497.10 496.75 496.75 0.1K
15:45 496.65 496.65 496.30 496.55 0.6K
15:46 496.60 496.60 496.55 496.55 0.2K
15:47 496.10 496.20 496.10 496.20 0.1K
15:48 496.05 496.60 496.05 496.55 1.7K
15:49 496.45 496.55 496.45 496.55 0.1K
15:50 496.55 496.55 496.40 496.40 0.2K
15:51 496.40 496.55 496.40 496.55 0.4K
15:52 496.55 496.55 496.50 496.55 0.1K
15:53 496.40 496.40 496.10 496.15 0.5K
15:54 496.00 496.05 496.00 496.05 0.4K
15:55 496.00 496.00 495.50 495.55 2.2K
15:56 495.80 495.80 495.50 495.80 0.4K
15:57 495.80 495.85 495.50 495.85 0.7K
15:58 495.75 495.95 495.75 495.80 0.2K
15:59 495.80 495.90 495.80 495.80 0.0K
16:00 495.80 495.90 495.80 495.85 0.1K
16:01 495.85 495.85 493.55 493.55 5.6K
16:02 493.50 493.50 492.85 493.10 1.3K
16:03 493.10 493.60 493.10 493.60 0.1K
16:04 493.90 493.90 493.55 493.70 0.1K
16:05 493.70 493.70 492.85 492.85 0.3K
16:06 492.80 493.15 492.80 493.00 0.3K
16:07 492.95 493.30 492.80 493.30 0.2K
16:08 492.95 492.95 492.80 492.85 1.1K
16:09 492.75 492.75 491.40 491.75 4.0K
16:10 491.90 492.15 491.45 492.15 0.7K
16:11 492.15 492.15 490.85 491.10 1.1K
16:12 489.50 490.50 489.50 490.50 7.5K
16:13 489.90 490.10 489.50 489.50 7.8K
16:14 489.90 490.20 489.60 489.85 3.2K
16:15 490.20 490.20 489.50 489.50 1.4K
16:16 490.00 490.45 489.45 490.45 0.7K
16:17 490.30 490.75 490.30 490.75 1.7K
16:18 491.25 491.80 491.25 491.65 2.4K
16:19 491.65 491.95 491.60 491.90 0.7K
16:20 491.95 492.50 491.95 492.45 1.2K
16:21 491.95 491.95 491.00 491.20 0.9K
16:22 491.20 491.55 491.00 491.25 0.3K
16:23 491.30 491.30 491.25 491.25 0.0K
16:24 491.50 491.95 491.50 491.80 0.7K
16:25 491.55 491.65 491.05 491.05 1.1K
16:26 490.75 490.75 490.40 490.50 0.2K
16:27 490.75 490.75 490.00 490.00 3.4K
16:28 490.00 491.00 490.00 490.55 1.9K
16:29 490.40 490.40 489.95 489.95 0.9K
16:30 489.95 489.95 489.40 489.60 0.3K
16:31 489.20 489.20 488.40 488.65 1.7K
16:32 489.30 489.60 488.65 489.30 0.7K
16:33 490.00 490.95 490.00 490.95 1.1K
16:34 491.20 491.35 490.60 490.95 1.3K
16:35 490.40 490.75 490.00 490.00 1.8K
16:36 489.90 490.55 489.90 490.55 1.5K
16:37 490.10 490.80 490.10 490.80 1.2K
16:38 490.80 491.00 490.15 490.70 3.4K
16:39 490.70 490.70 490.50 490.50 0.7K
16:40 490.75 491.35 490.75 491.35 1.1K
16:41 491.55 491.75 491.55 491.55 0.8K
16:42 491.95 492.35 491.75 492.35 0.8K
16:43 492.45 492.45 492.40 492.45 1.2K
16:44 492.45 492.55 492.40 492.45 2.0K
16:45 492.60 492.75 492.50 492.75 0.2K
16:46 492.75 492.85 492.75 492.85 0.6K
16:47 492.90 493.10 492.90 493.10 0.7K
16:48 493.25 493.25 492.75 493.20 0.5K
16:49 493.15 493.15 492.85 492.90 1.4K
16:50 493.00 493.05 492.85 492.85 0.3K
16:51 492.95 492.95 492.90 492.95 0.5K
16:52 492.95 493.20 492.95 493.20 0.7K
16:53 493.20 493.25 493.15 493.25 0.3K
16:54 493.25 493.45 493.25 493.45 1.6K
16:55 493.30 493.50 493.15 493.50 0.2K
16:56 493.55 493.55 492.70 493.15 1.0K
16:57 493.15 493.45 492.95 492.95 0.5K
16:58 493.55 493.55 493.10 493.45 0.4K
16:59 493.50 493.55 493.50 493.55 0.6K
17:00 493.40 493.50 493.10 493.40 1.1K
17:01 493.40 493.60 493.40 493.60 3.4K
17:02 493.60 493.60 493.40 493.40 0.5K
17:03 493.55 493.60 493.55 493.55 0.7K
17:04 493.50 493.55 493.50 493.55 0.3K
17:05 493.60 493.60 493.50 493.50 0.7K
17:06 493.60 493.60 493.60 493.60 1.9K
17:07 494.30 494.60 494.20 494.20 1.1K
17:08 494.20 495.00 494.20 495.00 0.6K
17:09 495.00 495.45 495.00 495.45 1.4K
17:10 496.00 496.10 496.00 496.00 2.4K
17:11 495.30 495.95 495.30 495.60 0.1K
17:12 495.80 495.90 494.70 494.85 1.4K
17:13 494.95 494.95 494.50 494.50 0.3K
17:14 495.00 495.00 494.65 494.65 1.3K
17:15 494.90 495.00 494.90 494.90 0.8K
17:16 495.00 495.50 494.90 495.50 0.3K
17:17 495.30 495.30 494.50 494.50 0.9K
17:18 494.75 494.75 494.35 494.65 0.4K
17:19 494.60 494.65 494.25 494.65 0.2K
17:20 494.55 494.70 494.40 494.70 0.6K
17:21 494.75 495.80 494.75 495.80 0.5K
17:22 495.95 496.00 495.85 495.90 1.0K
17:23 495.85 495.85 495.45 495.45 0.6K
17:24 495.50 495.85 495.20 495.85 0.2K
17:25 495.85 495.85 495.15 495.55 0.4K
17:26 495.55 495.90 495.55 495.80 0.9K
17:27 495.90 495.90 495.00 495.00 1.9K
17:28 495.25 495.25 494.50 494.50 0.3K
17:29 494.65 494.75 494.55 494.55 0.8K
17:30 494.30 494.45 494.20 494.45 1.2K
17:31 494.75 494.75 494.05 494.05 8.0K
17:32 493.85 493.95 493.35 493.90 0.8K
17:33 494.05 494.30 493.90 494.30 0.3K
17:34 494.35 494.35 493.90 493.90 0.2K
17:35 494.70 495.50 494.70 495.50 1.7K
17:36 495.50 495.85 495.50 495.80 0.5K
17:37 495.75 495.80 495.75 495.75 0.4K
17:38 495.60 495.80 495.60 495.75 0.8K
17:39 495.75 495.80 495.75 495.80 0.9K
17:40 495.75 495.80 494.25 495.20 2.4K
17:41 495.30 495.75 495.30 495.65 0.9K
17:42 495.55 495.80 495.55 495.70 0.4K
17:43 495.80 495.85 495.80 495.80 0.4K
17:44 495.85 495.85 495.75 495.85 0.5K
17:45 495.80 495.80 495.70 495.70 0.4K
17:46 495.75 495.85 495.75 495.85 1.0K
17:47 495.60 495.85 495.60 495.75 0.1K
17:48 495.60 495.75 495.60 495.70 1.0K
17:49 495.75 495.80 495.70 495.80 0.7K
17:50 495.80 495.85 495.75 495.80 0.9K
17:51 495.75 495.85 495.75 495.75 0.7K
17:52 495.85 495.85 495.80 495.80 0.5K
17:53 495.80 495.85 495.80 495.80 0.4K
17:54 495.85 496.00 495.85 496.00 3.6K
17:55 496.20 497.00 496.10 497.00 3.3K
17:56 497.00 497.30 496.95 497.30 0.6K
17:57 497.30 497.50 497.30 497.50 0.4K
17:58 497.25 497.65 497.25 497.65 1.2K
17:59 497.65 498.90 497.65 498.90 3.5K
18:00 499.65 499.85 499.60 499.60 7.3K
18:01 499.60 500.80 499.05 500.80 13.6K
18:02 500.95 501.10 500.90 501.10 2.0K
18:03 501.10 501.10 500.10 500.85 4.5K
18:04 500.95 501.35 500.90 501.35 0.8K
18:05 501.35 501.35 501.15 501.15 2.3K
18:06 500.90 500.90 500.05 500.40 6.3K
18:07 500.00 500.60 499.85 500.60 0.9K
18:08 500.65 500.65 500.30 500.55 0.2K
18:09 500.65 500.75 500.10 500.55 2.2K
18:10 500.45 500.45 500.05 500.05 0.2K
18:11 498.45 498.85 498.45 498.75 10.6K
18:12 498.20 498.80 498.15 498.75 1.0K
18:13 498.45 498.75 498.35 498.35 3.0K
18:14 498.80 498.95 498.80 498.95 0.3K
18:15 498.95 499.00 498.85 498.95 0.5K
18:16 498.95 498.95 498.35 498.65 0.4K
18:17 498.45 499.20 498.25 499.20 1.4K
18:18 499.20 499.20 498.55 498.90 0.4K
18:19 498.90 499.35 498.70 498.75 0.8K
18:20 499.00 499.10 498.55 498.85 0.5K
18:21 499.00 499.25 498.65 499.25 0.3K
18:22 499.30 499.30 499.10 499.25 0.4K
18:23 499.20 499.35 498.90 499.35 0.5K
18:24 499.60 500.00 499.45 500.00 2.3K
18:25 500.00 500.40 500.00 500.20 0.2K
18:26 500.25 500.45 500.20 500.45 0.6K
18:27 500.50 501.10 500.50 501.00 2.9K
18:28 501.00 501.00 499.75 499.75 1.6K
18:29 499.70 500.45 499.70 500.45 0.6K
18:30 500.10 500.45 500.10 500.45 0.3K
18:31 500.10 501.10 499.80 501.10 0.9K
18:32 499.95 500.80 499.95 500.80 1.6K
18:33 500.35 500.90 500.25 500.25 3.2K
18:34 500.90 500.90 500.00 500.25 2.2K
18:35 500.15 500.45 499.10 499.30 6.4K
18:36 498.35 499.30 498.30 499.30 1.4K
18:37 499.35 499.35 498.65 498.85 0.6K
18:38 499.60 500.50 499.60 500.45 5.5K
18:39 500.60 500.65 499.95 500.00 0.8K
18:45 500.00 500.00 500.00 500.00 2.3K
18:46 500.00 500.00 500.00 500.00 0.0K
18:47 500.00 500.00 500.00 500.00 0.0K
18:48 500.00 500.00 500.00 500.00 0.6K
19:04 500.00 500.00 500.00 500.00 0.3K
19:05 500.00 500.00 499.90 500.00 0.1K
19:06 500.00 500.30 500.00 500.30 1.2K
19:07 500.45 500.45 500.25 500.25 0.3K
19:08 500.45 500.45 500.35 500.35 0.1K
19:09 500.40 500.40 500.05 500.10 0.1K
19:10 498.80 499.25 498.80 498.90 2.9K
19:11 498.90 500.00 498.90 500.00 1.1K
19:12 499.70 500.40 499.70 500.40 0.6K
19:13 500.40 500.40 500.40 500.40 0.1K
19:14 500.35 500.40 500.05 500.05 1.7K
19:15 500.05 500.30 500.05 500.30 0.0K
19:16 500.05 500.35 500.05 500.35 0.1K
19:17 500.20 500.20 500.00 500.00 0.5K
19:18 499.90 499.90 499.90 499.90 0.1K
19:19 500.20 500.20 499.90 500.15 0.1K
19:20 499.90 500.15 499.90 500.15 0.1K
19:21 499.95 499.95 499.80 499.80 1.1K
19:22 499.50 499.50 499.30 499.30 0.1K
19:23 499.30 499.50 499.20 499.50 0.2K
19:24 499.25 499.25 499.05 499.05 0.5K
19:25 499.20 499.20 499.00 499.00 0.1K
19:26 499.00 499.00 499.00 499.00 0.0K
19:27 499.00 499.20 498.65 499.10 0.8K
19:28 499.00 499.00 499.00 499.00 0.0K
19:29 498.65 499.20 498.65 498.90 0.6K
19:30 498.85 499.20 498.85 498.90 0.4K
19:31 499.20 499.20 498.40 498.40 5.6K
19:32 498.40 498.40 498.30 498.30 0.0K
19:33 498.35 498.35 498.25 498.25 0.2K
19:34 498.00 498.50 498.00 498.50 0.4K
19:35 498.25 498.25 498.00 498.00 0.4K
19:36 498.00 498.10 498.00 498.00 1.3K
19:37 497.30 497.55 497.05 497.55 3.0K
19:38 497.60 497.60 497.40 497.45 0.1K
19:39 497.70 497.70 497.45 497.60 0.5K
19:40 497.60 497.60 497.45 497.45 0.1K
19:41 497.75 497.75 497.45 497.45 0.2K
19:42 497.45 497.75 497.45 497.75 0.0K
19:43 497.75 497.80 497.75 497.75 0.0K
19:44 497.45 498.00 497.45 497.50 0.2K
19:45 497.45 497.65 497.45 497.65 0.0K
19:46 497.45 497.65 497.45 497.50 0.0K
19:47 497.50 497.80 497.50 497.80 0.1K
19:48 497.80 497.80 497.80 497.80 0.1K
19:50 498.05 498.40 497.95 498.40 0.4K
19:51 498.55 498.55 498.10 498.15 0.1K
19:52 498.05 498.35 498.05 498.35 0.0K
19:53 498.50 498.50 498.50 498.50 0.0K
19:54 498.40 498.60 498.40 498.60 0.1K
19:55 498.80 498.95 498.80 498.95 0.1K
19:56 498.95 499.20 498.95 499.20 0.1K
19:57 499.25 499.25 499.25 499.25 0.1K
19:58 498.10 498.60 498.10 498.15 1.9K
19:59 498.10 498.15 498.10 498.10 0.0K
20:00 498.10 498.10 497.40 497.40 0.4K
20:01 497.25 497.25 497.05 497.25 0.4K
20:02 497.70 497.70 497.65 497.65 0.5K
20:03 497.20 497.20 497.10 497.10 0.1K
20:04 497.15 497.45 497.15 497.45 0.2K
20:05 497.10 497.55 497.10 497.20 0.1K
20:06 497.65 497.65 497.65 497.65 0.0K
20:08 497.55 497.55 497.15 497.15 0.0K
20:09 497.55 497.55 497.55 497.55 0.0K
20:10 497.20 497.40 497.10 497.40 0.1K
20:11 497.35 497.35 497.10 497.10 0.8K
20:12 497.10 497.25 497.10 497.25 0.0K
20:13 497.25 497.25 497.10 497.10 0.2K
20:14 497.10 497.25 497.10 497.25 0.0K
20:15 497.10 497.35 497.10 497.10 0.1K
20:16 497.30 497.40 497.30 497.40 0.0K
20:17 497.40 497.45 497.30 497.45 0.5K
20:18 497.30 497.30 497.30 497.30 0.0K
20:19 497.30 497.30 497.05 497.05 0.2K
20:20 497.35 497.35 497.05 497.05 0.1K
20:21 497.25 497.25 497.15 497.15 0.0K
20:22 497.15 497.40 497.15 497.40 0.1K
20:23 497.40 497.40 497.40 497.40 0.0K
20:24 497.45 497.45 497.45 497.45 0.0K
20:25 497.95 497.95 497.30 497.30 0.8K
20:26 497.35 497.35 497.20 497.20 0.0K
20:27 497.10 497.20 497.05 497.20 0.5K
20:28 497.20 497.20 497.20 497.20 0.0K
20:29 497.50 497.50 497.15 497.15 0.2K
20:30 497.45 497.45 497.15 497.30 3.1K
20:31 497.20 497.20 497.15 497.20 0.0K
20:32 497.00 497.00 497.00 497.00 0.1K
20:33 497.15 497.20 497.00 497.20 0.2K
20:34 497.25 497.40 497.25 497.40 0.1K
20:35 497.00 497.30 497.00 497.10 2.1K
20:36 497.10 497.10 497.10 497.10 0.0K
20:37 497.10 497.30 497.10 497.30 0.1K
20:38 497.30 497.30 497.10 497.10 0.0K
20:39 497.20 497.20 497.20 497.20 0.0K
20:40 497.10 497.10 496.95 497.10 1.2K
20:41 496.80 496.80 496.50 496.50 0.6K
20:42 496.50 496.50 496.50 496.50 0.2K
20:43 496.70 496.70 496.50 496.50 0.1K
20:44 496.50 496.50 496.50 496.50 0.0K
20:45 496.75 496.95 496.75 496.80 0.1K
20:46 496.85 496.90 496.50 496.50 0.1K
20:47 496.50 496.50 496.50 496.50 0.0K
20:48 496.75 496.75 496.55 496.55 0.0K
20:49 496.70 496.70 496.60 496.60 0.0K
20:50 496.55 496.75 496.55 496.75 0.0K
20:51 496.80 496.80 496.80 496.80 0.0K
20:52 496.85 496.85 496.50 496.85 0.1K
20:53 496.60 496.90 496.60 496.90 0.0K
20:54 496.80 496.80 496.60 496.80 0.0K
20:56 496.65 496.80 496.65 496.80 0.0K
20:57 496.65 496.80 496.65 496.80 0.0K
20:58 496.80 496.80 496.80 496.80 0.0K
20:59 496.70 496.70 496.70 496.70 0.0K
21:00 496.70 496.75 496.70 496.75 0.0K
21:01 496.60 496.60 496.55 496.55 0.1K
21:02 496.55 496.70 496.55 496.70 0.0K
21:03 496.65 496.65 496.55 496.55 0.0K
21:04 496.60 496.60 496.00 496.00 1.2K
21:05 496.40 496.40 496.05 496.05 0.1K
21:06 496.35 496.40 496.30 496.40 0.1K
21:07 496.40 496.40 496.40 496.40 0.0K
21:08 496.10 496.10 496.10 496.10 0.1K
21:09 496.40 496.40 496.40 496.40 0.0K
21:10 496.40 496.40 496.40 496.40 0.0K
21:11 496.40 496.40 496.40 496.40 0.0K
21:12 496.15 496.35 496.15 496.35 0.0K
21:13 496.20 496.20 496.20 496.20 0.0K
21:14 496.20 496.35 496.10 496.10 0.1K
21:15 496.10 496.10 496.00 496.00 1.9K
21:16 496.00 496.30 496.00 496.30 0.0K
21:17 496.25 496.25 496.00 496.00 0.1K
21:18 496.25 496.35 496.25 496.35 1.8K
21:19 496.05 496.30 496.05 496.30 0.1K
21:20 496.10 496.10 496.05 496.05 0.1K
21:21 496.30 496.30 496.10 496.10 0.1K
21:22 496.10 496.15 496.05 496.05 0.1K
21:23 496.05 496.35 496.05 496.35 0.2K
21:24 496.05 496.30 496.05 496.30 0.1K
21:25 496.05 496.35 496.05 496.35 0.3K
21:26 496.35 496.35 496.35 496.35 0.0K
21:27 496.35 496.35 496.35 496.35 0.0K
21:28 496.10 496.10 496.10 496.10 0.0K
21:29 496.05 496.05 496.05 496.05 0.0K
21:30 496.35 496.35 496.05 496.05 0.3K
21:31 496.00 496.00 496.00 496.00 0.0K
21:32 496.00 496.05 496.00 496.05 0.1K
21:33 496.00 496.05 496.00 496.05 0.5K
21:34 496.05 496.05 496.00 496.05 0.0K
21:35 496.05 496.05 496.05 496.05 0.2K
21:36 496.05 496.25 496.05 496.25 1.3K
21:37 496.35 496.35 496.35 496.35 0.0K
21:38 496.25 496.25 496.25 496.25 0.0K
21:39 496.00 496.05 496.00 496.05 0.1K
21:40 496.30 496.50 496.25 496.50 0.0K
21:41 496.30 496.30 496.30 496.30 0.1K
21:42 496.70 496.75 496.70 496.75 0.0K
21:43 496.90 496.90 496.90 496.90 0.0K
21:44 496.65 496.90 496.65 496.90 0.1K
21:45 496.90 496.90 496.90 496.90 0.1K
21:46 496.90 497.00 496.65 497.00 0.1K
21:47 496.65 496.90 496.65 496.90 0.0K
21:48 496.90 496.90 496.85 496.90 0.1K
21:50 497.00 497.00 497.00 497.00 0.2K
21:51 497.00 497.50 497.00 497.50 0.5K
21:52 497.55 497.55 497.55 497.55 0.0K
21:53 497.55 497.55 497.55 497.55 0.0K
21:54 497.90 497.90 497.70 497.70 0.1K
21:55 497.80 497.95 497.80 497.95 0.3K
21:56 497.95 497.95 497.95 497.95 0.0K
21:57 497.95 497.95 497.95 497.95 0.0K
21:58 497.95 498.00 497.95 498.00 0.0K
21:59 498.00 498.00 498.00 498.00 0.1K
22:00 498.00 498.00 498.00 498.00 0.1K
22:01 498.00 498.00 497.95 497.95 0.2K
22:02 497.95 498.00 497.95 498.00 0.0K
22:03 498.00 498.00 498.00 498.00 0.0K
22:04 497.95 498.00 497.95 498.00 0.1K
22:05 498.00 498.35 498.00 498.35 0.0K
22:06 498.35 498.35 498.35 498.35 0.0K
22:07 498.30 498.35 498.10 498.10 0.0K
22:08 498.10 498.10 498.00 498.00 0.0K
22:09 498.00 498.00 498.00 498.00 0.0K
22:10 498.35 498.35 498.35 498.35 0.0K
22:11 498.35 498.50 498.00 498.50 0.1K
22:12 498.50 498.50 498.50 498.50 0.0K
22:13 498.50 498.50 498.50 498.50 0.0K
22:14 498.30 498.30 498.30 498.30 0.0K
22:15 498.50 498.60 498.50 498.60 0.0K
22:16 498.60 498.90 498.60 498.70 0.0K
22:17 498.90 499.30 498.90 499.30 0.5K
22:18 499.30 499.45 499.30 499.45 0.1K
22:19 499.45 499.45 499.45 499.45 0.7K
22:20 499.50 499.50 499.45 499.45 0.0K
22:21 499.50 499.50 499.50 499.50 0.0K
22:22 499.00 499.00 499.00 499.00 0.2K
22:23 499.25 499.30 499.05 499.05 0.0K
22:24 499.10 499.10 499.00 499.00 0.3K
22:25 498.70 498.70 498.70 498.70 0.1K
22:26 498.80 498.80 497.75 498.05 1.0K
22:27 498.20 498.25 498.20 498.25 0.1K
22:28 497.85 498.25 497.60 497.60 0.3K
22:29 497.85 497.85 497.85 497.85 0.0K
22:30 497.20 497.20 497.20 497.20 0.3K
22:31 497.75 497.80 497.75 497.80 0.1K
22:32 497.75 497.75 497.45 497.75 0.0K
22:33 497.70 497.70 497.70 497.70 0.0K
22:34 497.80 497.85 497.80 497.80 0.1K
22:36 497.85 497.85 497.70 497.75 0.0K
22:37 497.70 497.85 497.70 497.85 0.0K
22:38 497.35 497.35 497.35 497.35 0.0K
22:39 497.75 497.75 497.75 497.75 0.2K
22:40 497.80 497.80 497.80 497.80 0.0K
22:41 497.35 497.35 497.30 497.30 0.1K
22:42 497.70 497.70 497.70 497.70 0.0K
22:43 497.80 497.80 497.80 497.80 0.0K
22:44 497.85 498.00 497.85 498.00 0.1K
22:45 498.10 498.10 497.95 497.95 0.0K
22:46 498.00 498.20 497.95 498.20 0.2K
22:47 498.20 498.20 498.20 498.20 0.0K
22:48 498.20 498.35 498.20 498.35 0.0K
22:50 498.20 498.35 498.20 498.35 0.0K
22:51 498.35 498.35 498.35 498.35 0.0K
22:52 498.35 498.35 498.35 498.35 0.0K
22:53 498.35 498.35 498.35 498.35 0.0K
22:54 498.35 498.60 498.35 498.60 0.0K
22:56 498.40 498.55 498.25 498.25 0.1K
22:57 498.25 498.35 498.25 498.35 0.0K
22:58 498.35 498.35 498.35 498.35 0.0K
22:59 498.35 498.35 498.35 498.35 0.0K
23:00 498.55 498.55 498.50 498.50 0.1K
23:01 498.50 498.50 498.25 498.45 0.0K
23:02 498.45 498.50 498.45 498.50 0.0K
23:03 498.50 498.50 498.15 498.15 0.0K
23:04 498.45 498.45 498.45 498.45 0.0K
23:05 498.15 498.15 498.10 498.10 0.1K
23:06 498.00 498.00 498.00 498.00 0.1K
23:08 498.05 498.05 498.05 498.05 0.0K
23:09 498.05 498.05 498.05 498.05 0.0K
23:10 498.00 498.00 498.00 498.00 0.1K
23:11 497.90 498.10 497.90 498.10 0.3K
23:12 498.10 498.10 498.10 498.10 0.0K
23:13 498.10 498.10 497.90 497.90 0.1K
23:14 497.75 497.75 497.55 497.55 0.4K
23:15 497.55 497.55 497.55 497.55 0.0K
23:16 497.55 497.55 497.55 497.55 0.0K
23:17 497.55 497.55 497.50 497.50 0.1K
23:18 497.55 497.55 497.50 497.55 0.1K
23:19 497.55 497.55 497.50 497.50 0.0K
23:20 497.45 497.45 497.45 497.45 0.0K
23:21 497.45 497.50 497.25 497.50 0.3K
23:22 497.45 497.45 497.45 497.45 0.0K
23:23 497.45 497.45 497.45 497.45 0.0K
23:24 497.45 497.45 497.45 497.45 0.0K
23:26 497.25 497.30 497.25 497.25 0.0K
23:27 497.00 497.00 496.75 496.75 0.2K
23:28 496.65 496.65 496.50 496.50 0.2K
23:29 496.60 496.60 496.60 496.60 0.0K
23:30 496.50 496.50 496.45 496.45 0.1K
23:31 496.60 496.60 496.50 496.50 0.0K
23:32 495.00 495.00 494.90 494.90 3.0K
23:33 494.85 495.15 494.85 495.15 0.1K
23:34 495.15 495.15 493.60 494.10 1.0K
23:35 494.10 494.10 494.00 494.00 0.0K
23:36 494.00 494.00 494.00 494.00 0.0K
23:38 494.30 494.30 494.30 494.30 0.1K
23:39 494.55 494.55 494.30 494.30 0.0K
23:40 494.80 495.00 494.45 495.00 0.2K
23:41 495.45 495.45 494.55 494.55 0.1K
23:42 494.55 495.20 494.55 495.20 0.2K
23:43 495.00 495.00 495.00 495.00 0.0K
23:44 495.20 495.20 495.20 495.20 0.0K
23:45 495.20 495.35 495.20 495.35 0.2K
23:46 495.35 495.90 495.35 495.90 0.3K
23:47 495.90 495.90 495.85 495.85 0.0K
23:48 495.90 495.95 495.80 495.95 0.0K
23:49 495.95 495.95 495.60 495.60 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available