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
09:59 495.40 495.40 495.40 495.40 0.2K
10:00 495.60 495.60 495.60 495.60 0.3K
10:01 495.25 495.30 495.00 495.00 0.3K
10:02 495.25 495.85 494.90 495.30 1.3K
10:03 495.40 496.25 495.40 495.40 1.8K
10:04 495.30 496.05 495.30 496.05 0.0K
10:05 495.70 496.00 495.65 495.65 0.2K
10:06 495.90 496.15 495.90 496.15 0.3K
10:07 495.65 495.95 494.70 494.70 1.0K
10:08 494.60 494.60 494.00 494.05 0.8K
10:09 494.00 494.05 494.00 494.00 0.6K
10:10 494.10 494.70 493.10 493.15 2.7K
10:11 493.75 493.75 493.10 493.30 2.6K
10:12 493.30 493.45 493.10 493.10 0.1K
10:13 493.05 493.55 492.50 492.50 5.0K
10:14 492.50 492.50 492.45 492.45 0.4K
10:15 492.45 492.50 491.25 491.25 1.5K
10:16 491.35 491.95 491.35 491.75 7.7K
10:17 491.60 492.50 491.60 492.50 1.2K
10:18 492.35 492.35 492.05 492.10 1.1K
10:19 492.00 492.50 491.75 492.50 3.3K
10:20 492.05 492.50 491.80 492.15 3.4K
10:21 492.15 492.90 491.65 492.00 3.1K
10:22 492.05 492.05 491.75 491.90 0.0K
10:23 492.05 492.15 491.65 491.70 1.1K
10:24 491.65 492.35 491.65 492.35 0.0K
10:25 492.55 492.55 492.35 492.35 0.0K
10:26 492.55 492.75 492.40 492.75 0.3K
10:27 492.45 492.90 492.45 492.85 0.4K
10:28 492.85 492.85 491.95 491.95 0.4K
10:29 491.55 491.55 491.55 491.55 1.0K
10:30 491.35 491.65 491.05 491.05 2.0K
10:31 490.65 491.50 490.65 491.10 0.3K
10:32 491.65 491.80 491.30 491.80 0.1K
10:33 491.40 492.10 491.40 492.10 0.2K
10:34 491.90 492.25 491.90 492.25 0.5K
10:35 492.05 492.05 491.15 491.15 0.2K
10:36 491.50 491.55 491.50 491.55 0.5K
10:37 491.75 491.75 491.50 491.60 0.2K
10:38 491.45 491.60 491.30 491.30 0.2K
10:39 491.25 491.45 491.25 491.45 0.0K
10:40 492.00 492.05 491.60 492.05 0.1K
10:41 492.10 492.55 492.10 492.55 0.5K
10:42 492.50 492.50 492.30 492.30 0.1K
10:43 492.00 492.50 491.70 492.50 0.1K
10:44 492.50 493.50 492.50 493.50 1.6K
10:45 493.80 494.90 493.80 494.90 2.2K
10:46 494.85 494.85 494.40 494.55 0.3K
10:47 494.75 494.75 494.50 494.50 0.4K
10:48 494.45 494.45 494.00 494.45 0.4K
10:49 494.45 495.00 494.45 495.00 0.8K
10:50 495.00 495.00 494.70 494.70 0.2K
10:51 494.70 495.00 494.70 495.00 0.1K
10:52 495.00 495.00 494.95 494.95 0.0K
10:53 494.85 494.90 494.70 494.90 0.7K
10:54 494.90 494.95 494.30 494.30 0.9K
10:55 494.20 494.40 493.55 494.40 0.4K
10:56 494.25 494.55 494.25 494.35 0.3K
10:57 494.35 494.35 494.30 494.30 1.0K
10:58 493.90 494.35 493.90 494.15 0.1K
10:59 494.15 494.30 494.15 494.30 0.1K
11:00 493.25 493.25 492.65 493.20 2.3K
11:01 493.20 493.30 492.95 493.30 0.3K
11:02 493.30 493.30 493.10 493.15 1.1K
11:03 493.30 493.50 493.30 493.50 0.9K
11:04 494.35 494.70 494.30 494.30 0.6K
11:05 495.00 495.00 494.30 494.75 2.6K
11:06 494.85 494.85 494.35 494.35 0.2K
11:07 494.10 494.40 494.10 494.25 0.0K
11:08 494.25 494.55 494.25 494.55 0.2K
11:09 494.50 494.50 494.20 494.50 0.0K
11:10 494.60 494.60 494.50 494.50 0.3K
11:11 495.00 495.00 494.45 494.90 0.2K
11:12 494.90 494.90 494.90 494.90 0.1K
11:13 494.90 495.00 494.90 495.00 0.0K
11:14 494.95 495.45 494.80 495.45 0.5K
11:15 495.45 496.15 495.45 496.15 0.3K
11:16 496.00 496.15 496.00 496.00 0.2K
11:17 496.15 496.35 496.15 496.35 0.2K
11:18 496.60 496.90 496.60 496.80 0.5K
11:19 496.90 496.90 496.80 496.90 0.0K
11:20 496.90 497.00 496.55 497.00 0.5K
11:21 497.00 497.05 496.90 496.90 1.6K
11:22 497.05 497.15 497.05 497.15 0.2K
11:23 497.15 497.35 497.15 497.35 0.3K
11:24 497.40 497.40 496.40 496.50 4.0K
11:25 495.25 495.55 495.20 495.55 0.3K
11:26 495.90 495.90 495.40 495.80 0.1K
11:27 495.40 495.65 495.25 495.25 0.1K
11:28 495.30 495.35 495.10 495.35 0.0K
11:29 495.20 495.55 495.20 495.55 0.2K
11:30 495.55 496.55 495.55 496.55 0.7K
11:31 496.60 496.70 496.60 496.70 0.2K
11:32 497.00 498.40 497.00 498.40 2.8K
11:33 498.45 498.55 498.05 498.45 0.4K
11:34 498.05 498.15 498.05 498.05 0.4K
11:35 498.05 498.55 498.05 498.55 0.2K
11:36 498.60 498.65 498.50 498.65 0.3K
11:37 498.05 498.45 498.05 498.45 0.1K
11:38 498.20 498.20 498.20 498.20 0.0K
11:39 498.25 498.35 496.90 496.90 0.6K
11:40 497.30 497.30 496.45 496.75 0.1K
11:41 496.75 498.00 496.75 498.00 0.5K
11:42 498.20 498.65 498.20 498.50 0.4K
11:43 498.20 498.20 498.20 498.20 0.0K
11:44 498.20 498.20 498.20 498.20 1.0K
11:45 498.20 498.20 498.10 498.10 0.0K
11:46 498.10 498.10 498.00 498.00 0.1K
11:47 498.05 498.10 496.75 496.75 2.2K
11:48 496.80 497.35 496.80 497.35 0.1K
11:49 497.10 498.10 497.10 498.10 0.8K
11:50 498.00 498.10 498.00 498.00 0.0K
11:51 498.10 498.10 498.00 498.00 0.2K
11:52 498.00 498.00 497.95 497.95 1.2K
11:53 498.00 498.00 497.95 497.95 0.2K
11:54 498.00 498.00 497.95 498.00 0.6K
11:55 498.00 498.00 497.95 498.00 0.2K
11:56 498.00 498.00 498.00 498.00 0.3K
11:57 498.00 498.00 497.20 497.20 1.4K
11:58 496.70 496.95 496.65 496.65 1.1K
11:59 496.20 496.30 495.75 495.75 1.0K
12:00 495.65 495.75 495.65 495.75 0.3K
12:01 496.15 496.70 496.10 496.25 1.5K
12:02 496.40 497.20 496.00 497.20 1.1K
12:03 496.40 496.80 496.40 496.40 0.0K
12:04 496.40 496.60 496.40 496.60 0.0K
12:05 497.05 497.25 496.65 496.65 0.2K
12:06 496.90 497.55 496.90 497.55 0.3K
12:07 497.55 498.00 497.55 498.00 0.1K
12:08 498.00 498.30 498.00 498.10 1.8K
12:09 498.60 498.60 498.60 498.60 1.2K
12:10 499.35 499.45 499.35 499.45 1.2K
12:11 499.50 499.50 499.45 499.45 2.9K
12:12 499.50 499.50 499.45 499.50 0.2K
12:13 499.45 499.60 499.45 499.60 0.5K
12:14 499.55 499.70 499.45 499.70 0.1K
12:15 499.60 499.65 499.60 499.65 0.5K
12:16 499.65 499.65 499.65 499.65 0.0K
12:17 499.65 499.70 499.00 499.00 2.2K
12:18 499.00 499.20 499.00 499.20 0.0K
12:19 499.20 499.20 498.25 498.45 1.0K
12:20 498.50 498.50 498.40 498.40 0.3K
12:21 498.35 498.65 498.20 498.20 0.4K
12:22 498.60 498.65 498.15 498.15 0.2K
12:23 498.40 498.70 498.40 498.70 0.0K
12:24 498.70 498.70 498.70 498.70 0.0K
12:25 498.20 498.40 498.10 498.40 0.3K
12:26 498.45 498.50 498.10 498.10 0.2K
12:27 497.55 497.55 496.85 497.45 1.6K
12:28 497.55 497.55 497.20 497.45 0.0K
12:29 497.15 497.50 497.15 497.50 0.1K
12:30 497.55 497.70 497.55 497.70 0.0K
12:31 497.80 498.20 497.80 498.20 0.1K
12:32 498.20 498.20 497.15 497.20 0.1K
12:33 497.20 497.20 496.80 496.80 0.1K
12:34 496.75 496.85 496.70 496.85 0.3K
12:35 496.80 497.30 496.80 497.20 0.1K
12:36 497.25 497.25 496.80 497.20 0.0K
12:37 497.55 497.95 497.55 497.90 0.6K
12:38 498.45 498.55 497.55 498.00 0.7K
12:39 498.00 498.00 498.00 498.00 2.1K
12:40 498.00 498.25 498.00 498.25 0.2K
12:41 498.40 498.40 497.90 498.05 3.9K
12:42 498.05 498.05 497.90 497.90 6.6K
12:43 497.90 498.05 497.90 498.05 2.5K
12:44 497.90 498.55 497.90 498.55 8.4K
12:45 498.55 498.70 498.55 498.70 0.1K
12:46 498.70 499.70 498.65 499.70 1.6K
12:47 499.45 499.60 499.45 499.45 0.1K
12:48 499.45 499.45 498.80 498.80 0.2K
12:49 499.55 499.55 499.05 499.05 0.4K
12:50 499.00 499.70 498.85 499.70 0.9K
12:51 499.20 499.80 499.20 499.80 1.1K
12:52 499.45 499.75 499.45 499.75 0.0K
12:53 499.75 499.75 499.45 499.60 0.4K
12:54 499.80 500.00 499.65 500.00 2.3K
12:55 500.10 501.00 500.10 500.30 2.3K
12:56 500.55 500.55 500.30 500.35 0.1K
12:57 500.50 500.75 500.50 500.75 0.2K
12:58 500.75 501.25 500.75 501.25 1.0K
12:59 501.05 501.45 501.05 501.20 0.7K
13:00 501.80 502.00 501.65 502.00 3.8K
13:01 502.00 502.00 501.70 501.90 0.3K
13:02 501.45 501.75 501.25 501.25 0.1K
13:03 501.25 502.05 501.25 502.00 1.7K
13:04 502.05 502.70 502.05 502.55 0.7K
13:05 502.25 502.25 502.00 502.00 8.8K
13:06 502.00 502.20 502.00 502.20 3.0K
13:07 502.00 502.10 502.00 502.00 0.6K
13:08 502.15 502.15 502.00 502.10 0.2K
13:09 502.10 502.10 502.10 502.10 0.1K
13:10 502.05 502.05 502.00 502.00 1.1K
13:11 502.00 502.00 501.35 501.50 7.9K
13:12 501.35 501.35 500.95 500.95 0.0K
13:13 500.95 501.30 500.85 500.85 0.2K
13:14 500.75 501.60 500.75 501.60 0.3K
13:15 500.15 500.15 500.15 500.15 2.3K
13:16 500.60 500.60 500.55 500.55 0.0K
13:17 500.75 501.00 500.55 500.55 0.3K
13:18 501.10 502.00 501.10 502.00 0.5K
13:19 501.90 502.00 501.90 501.90 0.1K
13:20 502.00 502.30 502.00 502.25 2.2K
13:21 502.20 502.20 502.00 502.00 0.1K
13:22 501.95 502.20 501.95 502.20 1.1K
13:23 502.20 502.50 502.20 502.50 1.2K
13:24 502.55 502.80 502.55 502.80 0.5K
13:25 502.05 502.05 501.85 501.95 0.6K
13:26 502.05 502.60 502.05 502.60 2.1K
13:27 502.60 502.60 502.40 502.55 0.0K
13:28 502.60 502.70 502.55 502.70 0.2K
13:29 502.60 502.60 502.55 502.60 0.1K
13:30 502.70 502.80 502.60 502.80 0.2K
13:31 502.80 502.80 502.75 502.80 1.0K
13:32 502.20 502.20 501.80 502.15 3.0K
13:33 502.10 502.10 502.00 502.00 0.2K
13:34 501.95 501.95 501.10 501.15 0.5K
13:35 501.20 501.30 501.15 501.30 0.2K
13:36 501.80 501.80 501.80 501.80 0.0K
13:37 501.50 501.75 501.50 501.70 0.2K
13:38 501.75 501.75 501.75 501.75 0.0K
13:39 501.50 501.55 501.50 501.55 0.1K
13:40 501.55 501.75 501.55 501.75 0.4K
13:41 501.75 501.75 501.75 501.75 0.1K
13:42 501.75 502.00 501.55 502.00 0.3K
13:43 501.80 501.80 501.55 501.55 0.4K
13:44 501.80 501.80 501.80 501.80 0.1K
13:45 501.50 501.80 501.50 501.80 0.2K
13:46 501.80 501.80 501.80 501.80 0.0K
13:47 501.70 501.80 501.70 501.70 0.5K
13:48 501.70 502.00 501.70 502.00 1.3K
13:49 502.05 502.55 502.05 502.55 0.1K
13:50 502.45 502.55 502.45 502.55 0.0K
13:51 502.35 502.60 502.35 502.55 0.0K
13:52 502.60 502.70 502.60 502.65 0.1K
13:53 502.65 502.65 502.65 502.65 0.1K
13:54 502.65 502.65 502.50 502.50 0.1K
13:55 502.55 502.60 502.50 502.50 0.1K
13:56 502.50 502.75 502.50 502.75 0.2K
13:57 502.50 502.80 502.50 502.80 0.3K
13:58 502.90 503.15 502.90 503.15 2.2K
13:59 502.90 502.95 502.90 502.90 0.3K
14:00 502.95 503.20 502.95 503.20 0.1K
14:01 503.00 503.25 503.00 503.25 0.1K
14:02 503.25 503.25 502.90 503.25 0.2K
14:03 503.25 503.30 503.25 503.25 0.0K
14:04 502.90 503.45 502.90 503.45 0.2K
14:05 502.95 503.30 502.90 502.90 0.5K
14:06 503.25 503.30 502.90 503.30 0.0K
14:07 503.35 503.35 503.35 503.35 0.2K
14:08 503.35 503.35 503.00 503.00 0.2K
14:09 503.00 503.20 503.00 503.00 0.2K
14:10 503.20 503.20 502.90 502.90 0.4K
14:11 503.15 503.20 502.90 502.90 0.1K
14:12 502.90 503.00 502.90 503.00 0.1K
14:13 503.35 503.65 503.35 503.55 0.1K
14:14 503.75 503.75 503.60 503.60 0.2K
14:15 503.40 503.40 503.05 503.05 0.3K
14:16 503.15 503.45 503.00 503.45 0.0K
14:17 503.30 503.40 503.30 503.30 0.0K
14:18 503.40 503.55 503.40 503.40 0.1K
14:19 503.35 503.35 503.30 503.30 0.2K
14:20 503.35 503.45 503.35 503.45 0.1K
14:21 503.30 503.40 503.30 503.40 0.0K
14:22 503.40 503.50 503.40 503.50 0.3K
14:23 503.50 503.55 503.50 503.50 0.0K
14:24 503.55 503.60 503.50 503.50 0.2K
14:25 503.60 503.65 503.30 503.30 0.4K
14:26 502.95 503.00 502.90 502.90 0.4K
14:27 503.00 503.00 502.90 502.90 0.0K
14:28 502.90 502.90 502.90 502.90 5.4K
14:29 503.00 503.00 502.90 502.90 1.8K
14:30 502.90 502.95 502.90 502.95 0.1K
14:31 502.95 502.95 502.70 502.70 4.1K
14:32 502.90 502.90 502.70 502.70 0.0K
14:33 502.70 502.70 502.70 502.70 0.0K
14:34 502.70 502.90 502.70 502.90 0.0K
14:35 502.95 502.95 501.70 501.70 0.5K
14:36 501.70 501.70 501.10 501.10 0.5K
14:37 501.20 501.20 501.05 501.05 0.1K
14:38 501.15 501.65 501.15 501.30 0.4K
14:39 501.40 501.50 501.40 501.50 0.1K
14:40 501.55 501.60 501.55 501.60 0.1K
14:41 501.95 501.95 501.90 501.90 0.7K
14:42 501.80 502.35 501.80 502.35 0.3K
14:43 502.00 502.45 502.00 502.45 0.3K
14:44 502.35 502.40 502.35 502.40 0.1K
14:45 502.40 502.40 501.60 501.60 0.0K
14:47 501.80 502.00 501.80 502.00 0.1K
14:48 502.00 502.00 501.90 501.90 0.1K
14:49 501.90 502.00 501.90 502.00 0.2K
14:50 501.90 501.90 501.90 501.90 0.0K
14:51 502.00 502.00 501.90 502.00 1.2K
14:52 502.00 502.00 502.00 502.00 0.2K
14:53 501.95 502.10 501.95 502.10 0.1K
14:54 502.00 502.15 502.00 502.15 0.4K
14:55 502.15 502.15 501.85 501.85 0.2K
14:56 502.15 502.15 502.00 502.00 0.8K
14:57 502.05 502.85 502.05 502.80 2.7K
14:58 502.80 502.85 502.55 502.55 0.0K
14:59 502.55 502.55 502.30 502.50 0.1K
15:00 502.50 502.75 502.50 502.75 0.0K
15:01 502.45 502.75 502.45 502.75 0.0K
15:02 502.75 502.80 502.75 502.75 0.0K
15:03 502.95 502.95 502.75 502.75 0.3K
15:04 502.70 503.00 502.70 502.70 0.1K
15:05 502.75 502.75 502.70 502.70 0.0K
15:06 502.80 502.90 502.75 502.90 0.0K
15:07 502.90 502.95 502.90 502.90 0.0K
15:08 502.30 502.50 502.30 502.50 0.2K
15:09 502.35 502.50 502.30 502.30 0.0K
15:10 502.25 502.55 502.25 502.30 0.3K
15:11 502.30 502.55 502.30 502.50 0.0K
15:12 502.55 502.60 502.25 502.25 0.1K
15:13 502.60 502.60 502.25 502.25 0.2K
15:14 502.25 503.00 502.25 502.80 1.5K
15:15 502.50 502.50 502.50 502.50 0.0K
15:16 502.50 502.50 502.30 502.30 0.0K
15:17 502.30 502.30 502.25 502.30 0.1K
15:18 502.25 502.25 502.25 502.25 0.5K
15:19 502.25 502.30 500.80 500.80 3.1K
15:20 500.80 500.80 500.75 500.75 0.0K
15:21 500.80 500.80 500.40 500.45 0.5K
15:22 500.70 500.85 500.40 500.85 0.2K
15:23 500.45 500.85 500.30 500.30 0.2K
15:24 500.30 500.30 500.15 500.15 0.1K
15:25 500.10 500.15 500.10 500.10 0.2K
15:26 500.10 500.15 500.10 500.15 0.0K
15:27 500.60 500.95 500.45 500.95 0.7K
15:28 500.90 501.25 500.90 501.25 0.1K
15:29 500.80 501.15 500.80 501.15 0.0K
15:30 500.80 501.80 500.80 501.80 0.3K
15:31 501.60 501.75 501.60 501.75 0.0K
15:32 501.75 501.75 501.70 501.70 0.1K
15:33 501.00 501.10 501.00 501.10 0.1K
15:34 501.10 501.60 501.10 501.55 0.0K
15:35 501.60 501.60 500.95 500.95 0.2K
15:36 501.40 501.40 501.30 501.30 0.0K
15:37 501.30 501.60 501.30 501.60 0.0K
15:38 501.85 501.85 501.85 501.85 0.1K
15:39 501.80 501.80 501.05 501.55 0.8K
15:40 502.00 502.00 501.45 501.45 1.1K
15:41 501.90 501.90 501.90 501.90 0.0K
15:42 501.90 501.90 501.70 501.90 0.0K
15:43 501.70 502.35 501.70 502.35 1.4K
15:44 502.15 502.30 502.15 502.20 0.2K
15:45 502.20 502.20 502.15 502.20 1.1K
15:46 502.40 502.40 502.40 502.40 0.0K
15:47 502.40 502.40 502.15 502.15 0.0K
15:48 502.05 502.05 501.70 501.70 0.0K
15:49 502.05 502.10 502.05 502.10 0.0K
15:50 502.10 502.10 501.80 501.80 0.1K
15:51 502.20 502.25 501.75 502.20 0.1K
15:52 501.85 502.10 501.85 502.10 0.2K
15:53 501.75 502.05 501.70 502.05 0.4K
15:54 501.70 501.90 501.70 501.85 0.0K
15:55 501.85 502.15 501.85 502.10 0.3K
15:56 501.70 502.35 501.70 502.25 0.1K
15:57 502.25 502.55 501.90 501.95 0.2K
15:58 502.50 502.55 502.50 502.55 0.0K
15:59 502.60 502.60 501.75 501.75 0.4K
16:00 502.60 502.60 502.15 502.60 1.0K
16:01 502.60 502.60 502.60 502.60 0.1K
16:03 502.60 502.60 502.45 502.45 0.0K
16:04 501.90 502.30 501.90 502.20 0.1K
16:05 501.80 501.90 501.80 501.90 0.1K
16:06 502.15 502.20 502.15 502.20 0.0K
16:07 502.40 502.40 502.40 502.40 0.0K
16:08 502.30 502.30 502.25 502.25 0.0K
16:09 502.15 502.30 502.15 502.30 0.2K
16:10 502.50 502.50 502.45 502.45 0.0K
16:11 502.50 502.85 502.50 502.85 0.3K
16:12 503.00 503.00 502.95 502.95 0.4K
16:13 502.95 502.95 502.95 502.95 0.0K
16:14 502.85 502.85 502.85 502.85 0.1K
16:15 502.95 502.95 502.95 502.95 0.1K
16:16 502.95 502.95 502.15 502.15 1.6K
16:17 502.15 502.65 501.50 501.50 0.8K
16:18 501.45 502.00 501.45 502.00 0.4K
16:19 502.05 502.05 501.70 501.70 0.2K
16:20 501.95 502.15 501.95 502.00 0.0K
16:21 502.00 502.05 502.00 502.05 0.9K
16:22 502.00 502.10 502.00 502.10 1.8K
16:23 502.10 502.10 502.00 502.05 0.5K
16:24 502.00 502.00 502.00 502.00 2.0K
16:25 501.85 501.85 501.45 501.45 0.0K
16:26 501.65 501.65 501.65 501.65 0.0K
16:27 501.50 501.85 501.50 501.85 0.0K
16:28 501.45 501.90 501.45 501.45 0.3K
16:29 501.85 501.85 501.75 501.75 0.0K
16:30 501.75 502.00 501.75 502.00 0.2K
16:31 502.15 502.15 501.65 502.05 0.7K
16:32 502.20 502.85 502.20 502.80 0.7K
16:33 502.90 503.00 502.90 503.00 0.1K
16:34 503.00 503.00 502.75 502.75 0.1K
16:35 502.45 502.60 502.10 502.10 0.1K
16:36 502.75 503.00 502.75 502.75 1.6K
16:37 502.95 503.00 502.90 503.00 0.2K
16:38 502.95 502.95 502.95 502.95 0.0K
16:39 502.95 503.00 502.95 503.00 4.0K
16:40 503.20 503.20 503.00 503.20 1.2K
16:41 503.30 503.30 503.10 503.10 0.5K
16:42 503.00 503.00 503.00 503.00 0.4K
16:43 503.10 503.10 503.05 503.05 0.0K
16:44 503.00 503.00 503.00 503.00 0.1K
16:45 503.00 503.10 503.00 503.10 2.0K
16:46 503.00 503.70 503.00 503.70 7.8K
16:47 503.75 503.90 503.70 503.85 0.3K
16:48 503.50 503.50 503.50 503.50 2.2K
16:49 503.85 503.85 503.80 503.80 0.0K
16:50 503.80 503.80 503.65 503.65 0.0K
16:51 503.70 503.85 503.70 503.80 0.3K
16:52 503.85 503.95 503.85 503.85 0.5K
16:53 504.70 504.70 504.25 504.25 5.0K
16:54 504.35 505.50 504.35 505.05 7.3K
16:55 505.00 505.65 505.00 505.65 3.8K
16:56 505.15 505.85 505.15 505.80 0.2K
16:57 505.85 505.95 505.85 505.95 0.4K
16:58 505.85 505.95 505.80 505.95 1.1K
16:59 505.95 506.00 505.85 506.00 0.6K
17:00 506.00 506.50 506.00 506.50 0.5K
17:01 506.30 506.70 506.30 506.35 0.7K
17:02 506.35 506.35 505.80 505.85 0.9K
17:03 505.80 506.00 505.80 505.95 0.8K
17:04 506.20 506.20 506.00 506.15 0.1K
17:05 505.95 505.95 505.95 505.95 0.1K
17:06 505.95 506.20 505.95 506.15 0.5K
17:07 506.30 506.30 505.85 506.15 0.8K
17:08 505.85 505.85 505.00 505.00 1.6K
17:09 505.00 505.35 505.00 505.35 0.4K
17:10 506.20 506.20 505.95 505.95 0.7K
17:11 506.15 506.15 505.70 506.15 0.1K
17:12 505.35 505.85 505.05 505.05 0.2K
17:13 504.20 504.75 504.20 504.55 4.0K
17:14 504.85 504.85 504.50 504.50 0.1K
17:15 504.45 504.55 504.45 504.55 0.0K
17:16 504.20 504.30 504.15 504.15 1.1K
17:17 504.50 504.65 504.05 504.05 0.6K
17:18 504.40 504.60 504.40 504.60 0.7K
17:19 505.00 505.00 504.45 504.75 0.7K
17:20 505.00 505.00 504.75 504.95 0.2K
17:21 504.75 504.80 504.75 504.80 0.0K
17:22 504.80 504.80 504.75 504.80 0.3K
17:23 504.80 504.80 504.80 504.80 0.0K
17:24 504.85 504.85 503.55 503.55 0.3K
17:25 503.35 503.50 502.00 502.00 6.4K
17:26 502.05 502.70 501.70 502.25 0.7K
17:27 502.25 502.25 500.60 500.90 5.8K
17:28 500.90 501.95 500.90 501.95 1.1K
17:29 501.75 501.85 501.75 501.85 0.7K
17:30 501.45 501.75 501.45 501.75 0.2K
17:31 501.90 502.10 501.90 502.00 0.6K
17:32 502.00 502.35 502.00 502.15 0.1K
17:33 502.30 502.35 502.30 502.35 0.1K
17:34 502.35 502.35 502.30 502.35 0.7K
17:35 502.15 502.35 502.15 502.35 0.4K
17:36 502.35 502.35 502.30 502.30 1.1K
17:37 502.30 502.35 502.30 502.35 0.2K
17:38 502.35 502.35 502.25 502.25 0.4K
17:39 502.30 502.60 502.30 502.50 0.0K
17:40 502.50 502.55 502.50 502.55 0.3K
17:41 502.70 502.70 502.70 502.70 0.1K
17:42 503.00 503.20 502.90 503.20 0.1K
17:43 502.85 503.10 502.85 503.05 0.0K
17:44 503.00 503.00 502.95 502.95 0.0K
17:45 502.80 503.45 502.80 503.45 0.3K
17:46 503.45 503.45 502.70 502.95 1.5K
17:47 502.95 502.95 502.40 502.40 1.6K
17:48 501.80 503.00 501.80 503.00 0.6K
17:49 502.80 503.15 502.75 502.75 0.7K
17:50 503.45 503.45 503.40 503.40 0.1K
17:51 504.40 504.65 503.55 504.65 3.9K
17:52 504.65 504.65 504.15 504.15 0.2K
17:53 504.15 504.55 504.15 504.20 0.1K
17:54 504.15 504.30 504.15 504.30 0.0K
17:55 504.15 504.30 504.15 504.30 0.0K
17:56 504.15 504.50 504.15 504.50 0.7K
17:57 504.35 504.70 504.30 504.40 1.4K
17:58 504.40 504.75 504.35 504.75 0.2K
17:59 504.75 504.90 504.55 504.90 0.2K
18:00 504.90 504.90 504.45 504.45 0.3K
18:01 504.35 504.55 504.30 504.40 0.0K
18:02 504.40 504.80 504.30 504.30 0.2K
18:03 504.30 504.30 504.30 504.30 0.1K
18:04 504.40 504.45 504.30 504.45 0.4K
18:05 504.45 504.45 503.20 503.20 0.6K
18:06 503.65 503.75 503.20 503.75 0.1K
18:07 503.25 503.90 503.25 503.90 1.5K
18:08 503.50 503.90 503.45 503.90 1.6K
18:09 503.55 503.90 503.45 503.90 1.9K
18:10 503.75 504.00 503.75 503.90 0.1K
18:11 503.75 503.75 503.70 503.70 0.1K
18:12 503.70 503.70 503.25 503.25 0.1K
18:13 503.25 503.40 503.15 503.15 0.3K
18:14 503.15 503.15 503.00 503.10 2.9K
18:15 502.95 503.50 502.95 503.50 0.7K
18:16 503.05 503.05 502.95 503.00 0.3K
18:17 503.00 503.00 502.95 503.00 0.1K
18:18 502.75 502.95 502.65 502.95 0.2K
18:19 502.95 503.00 502.65 503.00 0.4K
18:20 503.00 503.00 502.80 503.00 0.5K
18:21 504.00 504.00 503.45 503.45 0.6K
18:22 503.70 503.70 503.30 503.40 0.2K
18:23 503.65 503.65 503.10 503.10 0.4K
18:24 503.05 503.45 502.85 503.00 0.1K
18:25 502.95 503.00 502.95 502.95 0.2K
18:27 503.25 503.25 503.05 503.25 0.0K
18:28 503.00 503.00 503.00 503.00 0.2K
18:29 503.20 503.20 503.00 503.00 0.1K
18:30 503.00 503.20 503.00 503.20 0.1K
18:31 503.20 503.95 503.20 503.95 0.5K
18:32 503.85 504.05 503.85 504.05 0.1K
18:33 504.00 504.05 504.00 504.05 0.1K
18:34 504.00 504.05 504.00 504.00 0.5K
18:35 504.00 504.05 504.00 504.00 0.1K
18:36 504.15 504.15 503.50 503.50 0.7K
18:37 503.80 503.80 503.25 503.25 2.6K
18:38 503.75 503.80 503.25 503.80 0.1K
18:45 504.00 504.00 504.00 504.00 0.0K
18:47 504.00 504.00 504.00 504.00 0.0K
18:49 504.00 504.00 504.00 504.00 0.0K
19:04 504.00 504.00 504.00 504.00 0.0K
19:05 504.00 504.10 503.80 503.85 0.3K
19:06 503.85 504.05 503.85 504.05 0.0K
19:07 503.55 503.55 503.55 503.55 0.4K
19:08 503.95 503.95 503.50 503.95 0.2K
19:09 503.95 504.15 503.95 504.00 0.3K
19:10 504.15 504.15 504.15 504.15 0.1K
19:11 504.15 504.60 504.15 504.60 0.9K
19:12 505.50 505.70 504.95 505.30 1.2K
19:13 505.30 505.65 505.30 505.65 0.4K
19:14 505.65 505.65 505.45 505.45 0.3K
19:15 505.65 505.65 505.40 505.45 0.6K
19:16 505.70 505.70 504.25 504.25 3.2K
19:17 504.20 504.20 504.10 504.10 0.0K
19:18 504.10 504.15 504.05 504.15 0.0K
19:19 504.00 504.00 503.60 503.60 0.2K
19:20 503.60 503.60 503.35 503.55 1.2K
19:21 503.65 504.20 503.65 504.20 0.6K
19:22 504.30 504.30 503.60 503.85 0.1K
19:23 504.10 504.10 503.60 503.60 0.1K
19:24 503.35 503.65 503.15 503.15 1.3K
19:25 503.25 503.60 503.25 503.60 0.0K
19:26 503.55 503.55 503.05 503.45 0.5K
19:27 503.45 503.45 503.45 503.45 0.0K
19:28 503.05 503.10 503.05 503.10 0.3K
19:29 503.60 504.05 503.55 504.00 0.3K
19:30 503.55 503.55 503.55 503.55 0.0K
19:31 503.80 503.80 503.55 503.55 0.2K
19:32 503.80 503.80 503.55 503.70 0.0K
19:33 503.50 503.75 503.50 503.75 0.1K
19:34 503.50 503.65 503.35 503.40 0.3K
19:36 503.70 503.70 503.40 503.40 0.1K
19:37 503.65 503.75 503.45 503.45 0.7K
19:38 503.35 503.70 503.35 503.70 0.2K
19:39 503.65 503.65 503.65 503.65 0.0K
19:40 503.35 503.65 503.35 503.65 0.1K
19:41 503.60 503.65 503.60 503.60 0.2K
19:42 503.65 503.70 503.65 503.70 0.2K
19:43 503.70 503.70 503.35 503.65 0.2K
19:44 503.95 504.10 503.95 504.10 0.3K
19:45 504.15 504.15 503.90 504.15 0.0K
19:46 504.15 504.20 504.15 504.20 0.0K
19:47 503.90 503.90 503.75 503.85 0.2K
19:48 503.85 503.85 503.85 503.85 0.0K
19:49 503.85 503.85 503.80 503.85 0.1K
19:50 503.75 503.75 503.70 503.70 0.0K
19:51 503.70 503.80 503.70 503.80 0.2K
19:52 503.80 503.80 503.65 503.65 0.0K
19:53 503.80 503.85 503.65 503.85 0.0K
19:54 503.85 503.85 503.80 503.80 0.0K
19:55 503.50 503.80 503.50 503.75 0.4K
19:56 503.75 503.85 503.60 503.85 0.4K
19:57 503.60 503.90 503.60 503.60 0.0K
19:58 503.85 503.85 503.80 503.85 0.4K
19:59 503.85 504.30 503.55 504.30 1.0K
20:00 503.95 504.05 503.85 504.05 0.9K
20:01 504.50 504.50 504.05 504.50 0.2K
20:02 503.95 504.50 503.95 504.10 0.3K
20:03 504.55 504.90 504.55 504.90 0.3K
20:04 504.95 505.00 504.90 505.00 0.1K
20:05 505.00 505.00 504.90 505.00 0.1K
20:06 505.00 505.00 504.90 504.90 0.0K
20:07 504.90 505.00 504.90 505.00 0.1K
20:08 505.00 505.00 505.00 505.00 0.1K
20:09 504.25 504.45 504.25 504.35 0.2K
20:10 504.70 504.70 504.70 504.70 0.0K
20:11 504.65 504.65 504.50 504.50 0.0K
20:12 504.45 504.50 504.30 504.30 0.0K
20:13 504.50 504.50 504.50 504.50 0.0K
20:14 504.15 504.80 504.15 504.80 0.1K
20:15 504.85 504.85 504.85 504.85 0.0K
20:16 504.85 504.85 504.85 504.85 0.0K
20:17 504.80 504.80 504.80 504.80 0.0K
20:19 504.65 504.65 504.45 504.45 0.2K
20:20 504.65 504.90 504.65 504.90 0.1K
20:21 504.90 504.90 504.70 504.90 0.1K
20:22 504.70 504.70 504.70 504.70 0.0K
20:23 504.85 504.85 504.85 504.85 0.1K
20:24 504.65 504.65 504.65 504.65 0.0K
20:25 504.85 504.85 504.70 504.70 0.1K
20:26 504.65 504.70 504.65 504.70 0.3K
20:27 504.65 504.70 504.40 504.40 0.4K
20:28 504.05 504.05 504.05 504.05 0.6K
20:30 503.40 503.75 503.40 503.75 0.2K
20:31 503.65 503.75 503.30 503.60 0.3K
20:32 503.20 503.20 503.15 503.15 0.1K
20:33 503.20 503.45 503.20 503.45 0.0K
20:34 503.60 503.60 503.25 503.25 0.1K
20:35 503.25 503.25 502.90 502.90 0.9K
20:36 502.90 503.20 502.90 503.20 0.2K
20:37 502.95 503.00 502.90 503.00 0.1K
20:38 503.15 503.15 503.15 503.15 0.2K
20:39 503.30 503.30 502.95 502.95 0.1K
20:40 502.90 503.15 502.90 503.15 0.1K
20:41 502.90 502.90 502.90 502.90 0.1K
20:42 503.10 503.10 503.00 503.00 0.1K
20:43 503.00 503.05 502.90 502.90 0.1K
20:44 503.00 503.00 502.75 502.90 0.2K
20:45 502.90 502.90 502.65 502.90 0.1K
20:46 502.95 502.95 502.90 502.90 0.1K
20:47 502.90 502.95 502.90 502.95 0.0K
20:48 502.90 503.05 502.90 503.05 0.3K
20:49 503.15 503.15 503.05 503.15 0.1K
20:50 503.05 503.05 503.05 503.05 0.0K
20:51 503.05 503.05 503.05 503.05 0.0K
20:52 503.05 503.05 502.90 503.00 0.0K
20:53 502.95 502.95 502.95 502.95 0.0K
20:54 502.95 502.95 502.95 502.95 0.0K
20:55 502.95 502.95 502.80 502.95 0.2K
20:56 502.80 502.80 502.80 502.80 0.0K
20:57 502.80 502.85 502.75 502.85 0.3K
20:58 502.85 502.85 502.85 502.85 0.0K
20:59 502.85 502.85 502.70 502.70 0.5K
21:00 503.25 503.25 503.25 503.25 0.6K
21:01 503.25 503.25 502.90 502.90 0.1K
21:02 503.25 503.25 503.25 503.25 0.0K
21:03 503.25 503.25 502.90 502.90 0.2K
21:04 502.90 503.45 502.90 503.45 0.0K
21:05 503.05 503.25 502.95 502.95 0.0K
21:06 503.25 503.35 503.25 503.35 0.0K
21:07 503.50 503.55 503.50 503.55 0.0K
21:09 503.80 504.10 503.80 504.10 0.6K
21:10 504.10 504.10 503.70 504.10 0.0K
21:11 504.10 504.10 503.85 503.85 0.0K
21:12 503.85 504.10 503.65 503.65 0.1K
21:13 503.65 504.00 503.50 503.50 0.0K
21:14 503.95 504.10 503.95 504.10 0.0K
21:15 503.95 504.10 503.95 504.10 0.0K
21:16 503.95 504.10 503.75 503.75 0.0K
21:17 503.80 503.80 503.75 503.75 0.1K
21:18 504.00 504.00 503.55 503.55 0.1K
21:19 503.60 504.20 503.60 504.20 0.4K
21:20 504.20 504.20 503.85 504.00 0.7K
21:21 503.95 504.35 503.95 504.00 0.6K
21:22 504.70 504.70 504.70 504.70 0.2K
21:23 504.70 504.70 504.60 504.70 0.1K
21:24 504.40 504.40 504.40 504.40 0.0K
21:25 504.25 504.25 504.25 504.25 0.1K
21:26 504.25 505.00 504.25 504.95 3.5K
21:27 504.95 505.00 504.85 504.95 0.1K
21:28 505.00 505.00 505.00 505.00 0.0K
21:29 505.00 505.40 505.00 505.40 0.1K
21:30 505.40 505.40 505.15 505.15 0.0K
21:31 504.95 505.00 504.90 504.90 0.0K
21:33 504.75 504.75 504.75 504.75 0.0K
21:34 504.90 504.90 504.90 504.90 0.0K
21:35 504.80 504.80 504.80 504.80 0.0K
21:36 504.90 504.90 504.85 504.85 0.0K
21:37 504.85 504.90 504.85 504.90 0.0K
21:38 504.90 504.90 504.40 504.40 0.4K
21:39 504.60 504.70 504.60 504.70 0.1K
21:40 504.35 504.75 504.35 504.75 0.2K
21:41 504.75 504.75 504.75 504.75 0.0K
21:42 504.85 504.85 504.85 504.85 0.2K
21:43 504.75 504.90 504.75 504.90 0.1K
21:44 504.90 504.90 504.90 504.90 0.0K
21:45 504.90 504.90 504.90 504.90 0.1K
21:46 504.90 504.90 504.90 504.90 0.1K
21:47 504.95 504.95 504.90 504.90 0.0K
21:48 504.95 504.95 504.90 504.90 0.1K
21:49 504.95 504.95 504.95 504.95 0.0K
21:50 504.90 504.90 504.90 504.90 0.1K
21:51 504.95 505.00 504.90 505.00 0.8K
21:52 505.30 505.45 505.30 505.45 0.1K
21:53 505.45 505.45 505.40 505.45 0.0K
21:54 505.50 505.55 505.50 505.55 0.0K
21:55 505.60 505.60 505.60 505.60 0.2K
21:56 505.60 505.70 505.40 505.70 0.0K
21:57 505.75 505.75 505.75 505.75 0.0K
21:58 505.45 505.45 505.45 505.45 0.0K
21:59 505.45 505.45 505.45 505.45 0.0K
22:00 506.50 506.50 506.50 506.50 3.3K
22:01 506.90 507.45 506.80 507.25 4.6K
22:02 507.25 507.25 506.90 506.90 0.3K
22:03 506.55 507.00 506.50 507.00 0.5K
22:04 506.95 507.00 506.95 506.95 0.1K
22:05 506.70 506.70 506.70 506.70 0.0K
22:06 506.90 506.90 506.45 506.45 0.4K
22:07 506.40 506.70 506.35 506.35 0.1K
22:08 506.30 506.70 506.30 506.35 0.0K
22:09 506.30 506.35 506.20 506.25 0.0K
22:10 506.25 506.25 506.15 506.25 0.0K
22:11 506.25 506.25 506.10 506.20 0.4K
22:12 506.20 506.20 505.15 505.15 4.5K
22:13 505.55 505.55 505.50 505.55 0.1K
22:14 505.50 505.50 505.10 505.10 0.2K
22:15 505.50 505.70 505.10 505.70 0.2K
22:16 506.20 506.30 505.95 506.30 0.2K
22:17 506.50 506.50 506.30 506.45 0.1K
22:18 506.10 506.10 506.10 506.10 0.0K
22:19 506.25 506.25 505.95 505.95 0.2K
22:20 505.95 505.95 504.80 504.80 3.6K
22:21 504.75 504.75 504.50 504.65 1.2K
22:22 504.60 504.70 504.60 504.70 0.0K
22:23 504.60 504.60 504.25 504.50 0.1K
22:24 504.50 504.50 504.30 504.30 0.1K
22:25 504.45 504.45 504.15 504.15 0.2K
22:26 504.40 504.40 504.25 504.25 0.0K
22:27 504.25 504.45 504.10 504.10 0.5K
22:28 504.40 504.40 503.90 503.90 0.3K
22:29 503.90 503.90 503.90 503.90 0.0K
22:30 504.00 504.25 504.00 504.25 0.0K
22:31 504.45 504.45 504.45 504.45 0.1K
22:32 504.45 504.50 504.00 504.50 0.7K
22:33 504.50 504.50 504.50 504.50 0.0K
22:34 504.70 504.70 504.70 504.70 0.2K
22:35 504.85 504.90 504.85 504.90 0.2K
22:36 504.90 504.95 504.90 504.90 0.2K
22:37 504.95 504.95 504.95 504.95 0.0K
22:38 504.95 505.00 504.95 505.00 0.8K
22:39 505.75 506.25 505.75 506.25 2.1K
22:41 506.15 506.15 506.15 506.15 0.0K
22:42 506.00 506.00 506.00 506.00 0.1K
22:43 505.85 505.85 505.85 505.85 0.0K
22:44 505.80 506.10 505.80 506.10 0.0K
22:45 505.80 505.90 505.80 505.90 0.0K
22:46 505.90 505.90 505.85 505.85 0.0K
22:47 506.10 506.10 506.10 506.10 0.0K
22:48 506.10 506.10 506.10 506.10 0.0K
22:49 506.00 506.45 505.95 506.45 1.0K
22:50 506.95 507.95 506.95 507.70 2.5K
22:52 507.95 507.95 507.95 507.95 0.0K
22:53 507.85 507.85 507.25 507.25 0.2K
22:54 507.15 507.15 507.15 507.15 0.1K
22:55 507.05 507.50 507.00 507.00 0.0K
22:56 507.40 507.40 507.10 507.40 0.1K
22:58 507.35 507.35 506.80 506.80 0.1K
22:59 506.90 506.90 506.85 506.85 0.0K
23:00 507.40 507.40 507.00 507.40 0.1K
23:01 507.40 507.40 507.40 507.40 0.0K
23:02 507.40 507.40 507.40 507.40 0.0K
23:03 507.05 507.05 506.80 506.80 0.0K
23:04 506.80 507.00 506.80 507.00 0.1K
23:05 507.00 507.00 506.75 507.00 0.1K
23:06 506.95 506.95 506.75 506.95 0.1K
23:07 507.35 507.40 507.35 507.40 0.3K
23:08 507.40 507.40 507.00 507.00 0.0K
23:09 507.00 507.00 507.00 507.00 0.0K
23:10 507.30 507.30 507.05 507.30 0.1K
23:11 507.10 507.10 507.10 507.10 0.0K
23:12 507.25 507.25 507.25 507.25 0.3K
23:13 507.35 507.35 507.25 507.25 0.0K
23:14 507.35 507.35 507.35 507.35 0.0K
23:15 507.25 507.35 507.25 507.25 0.0K
23:16 507.25 507.30 507.15 507.15 0.1K
23:17 507.00 507.00 507.00 507.00 0.3K
23:18 506.95 507.00 506.55 506.65 2.1K
23:19 506.60 506.75 505.95 505.95 0.1K
23:20 506.00 506.00 506.00 506.00 0.2K
23:21 506.05 506.15 506.05 506.15 0.2K
23:22 506.00 506.00 506.00 506.00 0.0K
23:23 506.00 506.00 505.85 505.85 0.2K
23:24 505.85 506.00 505.85 506.00 0.0K
23:25 506.05 506.05 506.00 506.00 0.0K
23:26 506.05 506.05 506.05 506.05 0.0K
23:27 506.25 506.25 506.20 506.25 0.2K
23:28 506.25 506.25 506.00 506.00 0.1K
23:29 506.30 506.30 506.30 506.30 0.2K
23:30 506.00 506.30 506.00 506.30 0.2K
23:31 506.30 506.30 506.00 506.00 0.2K
23:32 506.35 506.40 506.10 506.10 0.3K
23:33 506.10 506.10 506.10 506.10 0.0K
23:34 506.15 506.40 506.15 506.40 0.0K
23:35 506.40 506.40 506.15 506.15 0.1K
23:36 506.10 506.40 506.10 506.40 0.3K
23:37 506.40 506.40 506.20 506.40 0.1K
23:38 506.20 506.40 506.10 506.10 0.2K
23:39 506.40 506.40 506.20 506.20 0.0K
23:40 506.40 506.40 506.35 506.35 0.0K
23:41 506.35 506.35 506.35 506.35 0.0K
23:42 506.35 506.40 506.30 506.30 0.1K
23:43 506.30 506.95 506.30 506.95 0.1K
23:44 506.35 506.35 506.30 506.30 0.0K
23:45 506.30 506.70 506.30 506.70 0.1K
23:46 506.70 507.00 506.70 507.00 0.1K
23:47 507.00 507.00 507.00 507.00 0.4K
23:48 507.00 507.40 507.00 507.10 0.8K
23:49 507.40 507.85 506.95 507.85 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available