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
09:55 527.80 528.50 527.80 528.50 634.9K
09:56 528.50 528.50 527.95 528.45 1.6K
09:57 528.30 528.45 528.30 528.45 0.7K
09:58 528.75 529.00 528.30 528.30 5.3K
09:59 528.50 528.50 528.10 528.50 0.3K
10:00 525.65 525.65 525.20 525.20 23.2K
10:01 526.90 526.90 523.75 523.75 14.9K
10:02 524.40 526.50 524.40 525.90 6.4K
10:03 525.65 527.50 525.65 526.50 3.6K
10:04 526.70 527.90 526.70 526.90 8.4K
10:05 527.30 527.30 525.80 526.65 7.7K
10:06 525.75 525.95 524.45 524.50 10.4K
10:07 524.30 525.40 524.30 525.15 1.9K
10:08 525.15 527.20 525.15 527.20 4.0K
10:09 527.40 527.40 526.50 526.65 8.3K
10:10 526.60 526.60 525.90 526.45 1.2K
10:11 527.00 527.45 527.00 527.45 2.5K
10:12 527.45 527.80 527.20 527.60 1.1K
10:13 527.75 529.50 527.75 529.35 8.5K
10:14 528.95 529.00 528.70 528.70 9.1K
10:15 530.50 530.85 530.50 530.85 20.0K
10:16 528.85 530.05 528.85 529.60 7.2K
10:17 530.00 530.10 529.20 530.10 8.0K
10:18 529.10 529.80 529.10 529.15 2.1K
10:19 529.20 529.50 529.00 529.45 1.9K
10:20 529.15 529.25 527.95 528.30 3.2K
10:21 527.05 527.40 526.00 527.35 20.7K
10:22 527.00 527.20 527.00 527.00 4.4K
10:23 527.00 527.00 526.20 526.30 2.3K
10:24 526.50 528.40 526.45 526.45 10.0K
10:25 527.15 527.20 526.25 527.10 2.3K
10:26 526.80 526.80 526.05 526.20 4.5K
10:27 526.40 526.50 526.05 526.45 2.3K
10:28 526.05 527.35 526.05 527.15 3.6K
10:29 526.85 527.85 526.85 527.85 4.1K
10:30 527.80 527.80 527.30 527.30 1.1K
10:31 527.50 527.50 526.65 526.70 14.4K
10:32 526.90 526.90 526.65 526.80 2.4K
10:33 526.65 526.90 526.65 526.80 1.5K
10:34 526.80 526.90 526.45 526.85 0.4K
10:35 526.85 527.55 526.50 526.50 2.9K
10:36 526.95 527.00 526.90 527.00 0.3K
10:37 527.00 527.40 527.00 527.05 1.6K
10:38 527.35 527.80 527.35 527.45 0.9K
10:39 527.80 527.80 527.35 527.60 0.1K
10:40 527.80 527.80 527.40 527.40 0.1K
10:41 527.40 527.50 527.25 527.50 0.2K
10:42 527.30 527.30 527.30 527.30 0.6K
10:43 527.50 528.30 527.50 528.30 3.3K
10:44 528.85 529.05 528.30 529.05 1.7K
10:45 529.20 529.45 529.05 529.05 1.0K
10:46 529.20 529.45 529.10 529.35 1.0K
10:47 529.40 530.00 529.40 530.00 4.1K
10:48 530.70 531.40 530.70 531.40 24.5K
10:49 530.80 531.25 530.80 531.10 2.5K
10:50 530.95 530.95 530.35 530.90 1.2K
10:51 530.45 531.00 530.45 530.95 4.3K
10:52 530.70 530.95 530.70 530.95 0.6K
10:53 530.95 530.95 530.45 530.45 1.1K
10:54 530.65 530.65 530.50 530.50 1.6K
10:55 530.50 530.65 530.50 530.65 1.5K
10:56 530.90 530.95 530.70 530.95 0.2K
10:57 531.50 531.80 531.20 531.60 10.7K
10:58 531.80 532.00 531.75 532.00 6.6K
10:59 532.00 532.10 531.75 531.75 5.4K
11:00 531.70 532.00 531.60 532.00 3.9K
11:01 532.00 532.70 532.00 532.55 4.3K
11:02 532.65 532.70 532.55 532.55 1.3K
11:03 532.80 533.20 532.80 533.20 9.1K
11:04 533.00 533.15 533.00 533.00 0.2K
11:05 533.15 533.20 533.15 533.20 2.4K
11:06 533.20 533.20 532.00 532.00 7.3K
11:07 532.50 532.70 532.45 532.50 2.7K
11:08 532.70 532.70 532.50 532.70 0.6K
11:09 532.30 532.60 532.30 532.40 1.2K
11:10 532.35 532.60 532.35 532.35 3.9K
11:11 532.50 532.50 532.20 532.20 0.1K
11:12 532.20 532.35 532.20 532.25 0.9K
11:13 532.35 532.35 532.20 532.25 0.2K
11:14 532.25 532.35 532.25 532.35 0.5K
11:15 532.30 532.40 532.25 532.40 0.6K
11:16 532.40 532.40 532.30 532.30 2.3K
11:17 532.30 533.00 532.30 532.95 3.7K
11:18 532.95 533.05 532.95 533.00 0.4K
11:19 533.05 533.50 533.05 533.35 6.3K
11:20 533.30 533.40 533.05 533.10 1.6K
11:21 533.10 533.10 532.50 532.55 6.7K
11:22 532.55 533.05 532.50 532.50 1.5K
11:23 532.50 532.50 532.30 532.30 2.6K
11:24 532.40 532.40 531.00 531.00 9.5K
11:25 531.00 531.25 531.00 531.25 2.1K
11:26 531.75 531.75 531.50 531.50 0.4K
11:27 531.10 531.40 531.10 531.35 0.1K
11:28 531.35 531.40 531.30 531.40 0.6K
11:29 531.35 531.40 531.00 531.00 1.2K
11:30 531.15 531.20 530.95 530.95 0.4K
11:31 531.20 531.20 530.65 530.75 1.2K
11:32 530.75 530.75 530.65 530.70 0.6K
11:33 530.45 530.45 529.70 529.70 4.9K
11:34 529.15 529.15 528.15 528.25 6.0K
11:35 528.15 528.85 528.15 528.85 1.5K
11:36 529.00 530.00 529.00 530.00 1.9K
11:37 530.00 530.30 530.00 530.30 0.9K
11:38 530.35 530.60 530.20 530.30 1.5K
11:39 530.35 530.55 530.30 530.30 0.3K
11:40 530.30 530.30 530.10 530.10 0.3K
11:41 530.25 530.25 529.85 529.85 1.6K
11:42 529.85 529.95 529.20 529.20 0.5K
11:43 529.05 529.10 529.05 529.10 0.4K
11:44 528.60 529.75 528.60 529.75 0.9K
11:45 529.15 530.10 529.15 530.05 1.5K
11:46 530.05 530.05 529.55 530.05 0.4K
11:47 529.85 529.85 529.00 529.00 1.1K
11:48 529.05 529.30 529.00 529.30 1.0K
11:49 529.00 529.00 529.00 529.00 0.3K
11:50 529.55 529.60 529.00 529.50 1.8K
11:51 529.85 529.85 529.80 529.80 1.3K
11:52 529.80 529.80 529.55 529.75 0.2K
11:53 529.75 530.00 529.75 530.00 0.9K
11:54 530.10 530.60 530.00 530.60 1.1K
11:55 530.30 530.30 530.30 530.30 0.0K
11:56 530.20 530.30 530.15 530.15 0.7K
11:57 530.15 531.00 530.15 531.00 2.1K
11:58 531.40 531.50 531.40 531.50 3.2K
11:59 531.60 531.60 531.45 531.45 1.5K
12:00 530.25 530.25 529.75 529.75 5.7K
12:01 529.80 529.80 529.70 529.70 0.5K
12:02 529.80 529.80 529.80 529.80 0.8K
12:03 529.80 529.80 529.60 529.60 0.8K
12:04 529.60 529.90 529.60 529.90 0.2K
12:05 529.90 530.25 529.80 530.25 0.1K
12:06 530.10 530.20 530.00 530.20 0.1K
12:07 530.30 530.30 530.00 530.00 0.2K
12:08 529.80 529.80 529.20 529.20 1.8K
12:09 529.50 529.50 528.80 528.80 2.2K
12:10 528.55 528.55 527.70 527.70 7.4K
12:11 527.55 527.75 527.55 527.75 0.1K
12:12 527.60 527.75 527.60 527.75 0.7K
12:13 527.90 530.00 527.90 529.35 3.4K
12:14 528.95 529.40 528.90 528.90 1.1K
12:15 529.15 529.15 528.05 528.05 0.3K
12:16 528.10 528.10 528.10 528.10 0.1K
12:17 528.40 528.40 528.00 528.30 0.4K
12:18 528.35 528.35 528.25 528.25 0.0K
12:19 528.25 528.25 528.05 528.10 0.3K
12:20 528.40 528.40 528.30 528.40 0.3K
12:21 528.30 528.40 528.30 528.40 0.1K
12:22 528.30 528.40 528.20 528.30 0.4K
12:23 528.40 528.40 528.20 528.25 0.2K
12:24 528.25 528.40 528.25 528.25 1.2K
12:25 528.30 528.35 528.30 528.30 0.1K
12:26 528.20 528.30 528.15 528.25 0.3K
12:27 528.25 528.25 528.20 528.20 0.5K
12:28 528.20 528.20 527.50 528.00 2.8K
12:29 528.00 528.15 528.00 528.00 0.1K
12:30 528.00 528.00 528.00 528.00 0.1K
12:31 527.90 527.90 527.45 527.90 0.8K
12:32 527.90 527.90 527.40 527.45 0.3K
12:33 527.50 527.60 527.50 527.60 0.4K
12:34 527.60 527.60 527.40 527.60 1.0K
12:35 527.60 527.60 527.40 527.50 0.3K
12:36 527.20 527.50 527.20 527.50 2.5K
12:37 527.50 527.55 527.25 527.25 1.5K
12:38 527.70 528.00 527.50 528.00 0.2K
12:39 528.00 528.25 528.00 528.25 0.5K
12:40 528.40 528.40 528.25 528.25 0.3K
12:41 528.40 529.90 528.25 529.90 2.5K
12:42 529.95 530.00 529.90 529.90 1.0K
12:43 529.90 529.90 529.90 529.90 0.2K
12:44 529.90 530.00 529.90 530.00 0.8K
12:45 529.95 529.95 529.85 529.95 1.1K
12:46 530.00 530.00 529.85 530.00 0.1K
12:47 530.00 530.00 529.35 530.00 1.1K
12:48 529.45 529.45 529.00 529.00 0.1K
12:49 529.30 529.35 529.30 529.35 0.0K
12:50 529.30 529.30 528.70 528.70 0.3K
12:51 528.80 528.85 528.40 528.40 0.8K
12:52 528.70 528.75 528.40 528.75 0.2K
12:53 528.80 528.80 528.35 528.35 0.4K
12:54 528.35 528.35 528.35 528.35 0.1K
12:55 528.20 528.20 527.90 528.00 2.2K
12:56 527.90 528.65 527.80 528.05 0.8K
12:57 528.20 528.20 528.15 528.15 0.1K
12:58 528.30 528.30 528.15 528.25 0.0K
12:59 528.25 528.25 528.00 528.00 0.6K
13:00 528.15 528.15 528.05 528.05 0.4K
13:01 527.50 527.95 527.50 527.60 3.1K
13:02 528.15 529.35 528.15 529.25 3.0K
13:03 528.45 528.45 528.35 528.35 0.1K
13:04 528.35 528.95 528.35 528.50 0.1K
13:05 528.90 528.95 528.70 528.75 0.2K
13:06 528.90 528.90 528.90 528.90 0.0K
13:07 529.00 529.20 528.90 529.20 0.6K
13:08 529.20 529.20 529.20 529.20 0.1K
13:09 529.20 529.40 529.15 529.15 0.1K
13:10 529.15 529.15 529.10 529.10 0.1K
13:11 529.05 529.10 529.00 529.10 0.6K
13:12 529.00 529.25 529.00 529.00 0.6K
13:13 529.00 529.20 529.00 529.15 0.3K
13:14 529.15 529.15 529.00 529.00 0.3K
13:15 528.90 529.00 528.80 528.85 0.1K
13:16 528.40 528.60 528.40 528.55 1.8K
13:17 528.10 528.20 528.10 528.20 0.0K
13:18 528.10 528.50 528.10 528.50 0.0K
13:19 528.15 528.45 528.15 528.45 0.1K
13:20 528.45 528.45 528.45 528.45 0.2K
13:21 528.50 528.65 528.50 528.65 0.0K
13:22 528.45 528.60 528.30 528.60 0.3K
13:23 528.65 529.00 528.65 529.00 0.2K
13:24 528.95 529.15 528.70 529.15 0.2K
13:25 528.95 528.95 528.75 528.75 0.0K
13:26 528.90 528.90 528.20 528.20 1.9K
13:27 528.60 528.65 528.20 528.40 1.5K
13:28 528.80 528.80 528.55 528.55 0.2K
13:29 528.55 528.90 528.40 528.90 0.4K
13:30 528.80 528.80 528.40 528.65 0.0K
13:31 528.90 529.10 528.45 528.85 0.6K
13:32 528.85 528.85 528.75 528.75 0.1K
13:33 528.80 528.80 528.80 528.80 0.3K
13:34 528.80 528.80 528.75 528.75 0.0K
13:35 528.75 528.75 528.55 528.55 0.0K
13:36 528.45 528.75 528.45 528.75 0.1K
13:37 528.70 528.70 528.55 528.70 0.0K
13:38 528.50 528.70 528.45 528.65 0.1K
13:39 528.45 528.60 528.35 528.35 0.3K
13:40 528.60 528.60 528.55 528.55 0.0K
13:41 528.35 528.55 528.00 528.30 2.5K
13:42 528.30 528.60 528.30 528.60 0.7K
13:43 528.35 528.35 528.35 528.35 1.3K
13:44 528.00 528.30 528.00 528.30 0.1K
13:45 528.00 528.50 528.00 528.50 0.1K
13:46 528.60 528.60 528.35 528.35 1.0K
13:47 528.35 528.45 528.15 528.15 0.1K
13:48 528.25 528.25 527.70 527.70 3.1K
13:49 527.50 527.50 527.30 527.30 1.3K
13:50 526.30 526.30 525.25 525.25 11.1K
13:51 525.25 525.75 525.25 525.55 0.4K
13:52 525.55 525.90 525.45 525.45 1.0K
13:53 525.45 525.45 525.20 525.45 0.4K
13:54 525.45 525.70 525.45 525.70 2.3K
13:55 525.55 526.00 525.55 526.00 0.2K
13:56 526.00 526.65 526.00 526.60 1.1K
13:57 526.70 526.70 526.65 526.70 0.4K
13:58 526.70 526.95 526.60 526.95 1.2K
13:59 527.00 527.00 527.00 527.00 0.0K
14:00 526.95 527.10 526.95 527.00 0.4K
14:01 527.00 527.25 527.00 527.00 3.2K
14:02 527.00 527.00 526.60 526.75 0.1K
14:03 527.00 527.15 526.65 527.15 0.1K
14:04 527.20 527.70 527.15 527.50 1.0K
14:05 527.50 527.50 526.80 526.80 1.6K
14:06 526.80 526.80 526.40 526.80 1.6K
14:07 526.65 527.10 526.65 527.10 0.8K
14:08 527.00 527.65 527.00 527.65 1.0K
14:09 527.65 527.65 527.05 527.45 0.8K
14:10 526.90 527.05 526.90 527.05 0.9K
14:11 527.05 527.05 526.80 526.90 0.1K
14:12 526.90 526.90 526.80 526.80 0.2K
14:13 526.80 526.80 526.00 526.55 5.5K
14:14 526.50 526.50 525.15 525.15 7.7K
14:15 524.35 524.35 524.35 524.35 9.7K
14:16 524.25 525.50 524.25 525.50 1.0K
14:17 525.55 525.85 525.55 525.85 0.1K
14:18 525.70 525.85 525.65 525.65 0.1K
14:19 525.65 525.65 525.60 525.60 0.2K
14:20 525.80 525.80 525.60 525.60 0.1K
14:21 525.80 525.80 525.25 525.30 1.6K
14:22 525.30 525.50 525.30 525.50 0.7K
14:23 525.35 526.10 525.35 526.10 1.0K
14:24 526.40 526.55 526.40 526.55 0.0K
14:25 526.55 526.70 526.55 526.70 0.9K
14:26 526.60 526.65 526.60 526.65 0.5K
14:27 526.60 526.60 526.45 526.60 1.6K
14:28 526.60 526.60 526.10 526.10 1.7K
14:29 526.10 526.30 526.00 526.30 0.0K
14:30 526.40 526.45 526.40 526.45 0.0K
14:31 526.50 526.50 526.30 526.45 0.1K
14:32 526.40 526.70 526.40 526.70 0.1K
14:33 526.65 526.65 526.65 526.65 0.2K
14:34 526.40 526.65 526.40 526.65 0.2K
14:35 527.15 527.15 527.10 527.10 3.9K
14:36 527.00 527.00 526.50 527.00 0.1K
14:37 526.55 527.00 526.55 526.55 0.0K
14:38 526.90 527.00 526.80 526.80 0.1K
14:39 526.80 526.80 526.45 526.65 0.1K
14:40 526.45 526.45 525.85 525.85 1.5K
14:41 526.40 526.55 526.25 526.25 0.1K
14:42 526.20 526.20 526.05 526.20 0.0K
14:43 526.05 526.50 525.85 526.50 2.6K
14:44 526.30 526.90 526.30 526.60 0.5K
14:45 526.95 527.20 526.95 527.20 0.3K
14:46 527.00 527.20 527.00 527.20 1.6K
14:47 527.20 527.20 527.20 527.20 0.1K
14:48 526.75 527.15 526.75 527.15 0.1K
14:49 526.85 527.20 526.50 527.20 0.2K
14:50 527.05 527.05 527.00 527.00 0.1K
14:51 527.00 527.00 526.70 526.70 0.1K
14:52 526.85 527.00 526.50 526.50 1.1K
14:53 526.50 526.50 526.30 526.50 0.6K
14:54 526.50 526.50 526.50 526.50 0.1K
14:55 526.35 526.35 526.35 526.35 0.1K
14:56 526.35 526.50 526.20 526.20 1.0K
14:57 526.20 526.20 526.00 526.00 0.7K
14:58 526.00 526.00 525.90 526.00 0.6K
14:59 526.20 526.40 526.20 526.40 0.2K
15:00 525.45 526.15 525.45 525.45 5.9K
15:01 525.65 525.65 525.35 525.45 0.1K
15:02 525.45 525.45 525.20 525.25 0.3K
15:03 525.20 525.30 525.20 525.30 0.4K
15:04 525.50 525.95 525.50 525.95 0.8K
15:05 526.30 526.30 526.30 526.30 0.0K
15:06 526.30 526.50 526.30 526.45 0.4K
15:07 526.35 526.60 526.35 526.60 0.2K
15:08 526.45 526.60 526.45 526.60 0.4K
15:09 526.60 526.70 526.60 526.70 0.0K
15:10 526.70 526.70 526.00 526.35 1.6K
15:11 526.25 526.65 526.25 526.65 1.0K
15:12 526.25 526.65 526.25 526.65 0.0K
15:13 526.65 526.70 526.20 526.55 0.1K
15:14 526.55 526.75 526.55 526.70 0.3K
15:15 526.70 527.50 526.50 527.50 2.3K
15:16 527.25 527.25 527.25 527.25 0.0K
15:17 527.20 527.30 527.20 527.30 0.1K
15:18 527.30 527.60 527.30 527.60 1.4K
15:19 527.60 527.65 527.50 527.65 0.1K
15:20 527.60 527.60 527.50 527.55 0.2K
15:21 527.60 527.65 527.60 527.65 0.7K
15:22 527.65 527.65 527.50 527.50 0.1K
15:23 528.00 528.50 528.00 528.15 9.0K
15:24 528.00 528.20 528.00 528.00 0.0K
15:25 528.10 529.00 528.00 529.00 5.3K
15:26 529.00 529.00 528.65 528.65 1.2K
15:27 528.75 529.15 528.75 529.15 0.2K
15:28 529.10 529.10 528.95 528.95 0.0K
15:29 528.95 529.00 528.95 528.95 0.6K
15:30 529.00 529.05 528.95 528.95 0.4K
15:31 529.10 529.15 528.95 529.15 0.0K
15:32 529.15 529.15 529.10 529.15 0.1K
15:33 529.25 529.30 529.15 529.30 0.7K
15:34 529.30 529.35 529.10 529.10 0.9K
15:35 529.10 529.35 529.05 529.05 0.0K
15:36 529.00 529.35 529.00 529.30 0.1K
15:37 529.30 529.30 529.30 529.30 0.1K
15:38 529.10 529.25 529.10 529.25 0.0K
15:39 529.10 529.10 528.65 528.65 0.3K
15:40 529.00 529.00 528.40 528.40 0.6K
15:41 528.20 528.20 527.40 528.00 1.4K
15:42 528.00 528.00 527.70 528.00 0.6K
15:43 527.60 528.00 527.60 527.60 0.6K
15:44 527.75 527.75 527.70 527.70 0.1K
15:45 527.95 527.95 527.40 527.50 0.6K
15:46 527.50 527.50 527.30 527.40 0.1K
15:47 527.30 527.35 527.20 527.35 0.8K
15:48 527.15 527.15 526.90 526.90 1.0K
15:49 526.85 527.10 526.70 526.90 1.5K
15:50 527.00 527.20 526.90 526.90 0.2K
15:51 526.90 526.90 526.90 526.90 0.2K
15:52 526.90 526.90 526.75 526.90 0.3K
15:53 526.90 526.90 526.85 526.85 0.0K
15:54 526.75 527.40 526.75 527.40 0.6K
15:55 527.00 527.00 526.80 526.80 0.6K
15:56 526.70 527.00 526.70 526.85 0.1K
15:57 526.80 526.80 526.80 526.80 0.2K
15:58 527.20 527.20 526.90 526.90 0.0K
15:59 526.90 527.05 526.90 527.05 0.0K
16:00 526.85 526.95 526.75 526.75 0.0K
16:01 527.00 527.30 527.00 527.10 0.3K
16:02 526.95 527.00 526.75 526.95 0.4K
16:03 526.95 527.05 526.95 527.05 0.2K
16:04 527.00 527.20 527.00 527.00 0.1K
16:05 527.00 527.00 527.00 527.00 0.1K
16:06 526.90 527.00 526.90 527.00 0.0K
16:07 527.00 527.00 526.90 526.90 0.0K
16:08 527.00 527.20 527.00 527.20 0.1K
16:09 527.25 527.30 527.20 527.30 0.1K
16:10 527.30 527.30 527.30 527.30 0.0K
16:11 527.30 527.30 527.30 527.30 0.5K
16:12 527.30 527.30 527.25 527.30 0.2K
16:13 527.30 527.30 527.20 527.20 0.0K
16:14 527.30 527.30 527.05 527.05 0.1K
16:15 527.25 527.25 527.25 527.25 0.0K
16:16 527.25 527.25 527.25 527.25 0.1K
16:17 527.25 527.30 527.10 527.10 0.1K
16:18 527.30 527.30 527.30 527.30 0.0K
16:19 527.20 527.30 527.20 527.30 0.0K
16:20 527.30 527.35 527.20 527.25 0.1K
16:21 527.25 527.25 527.20 527.20 0.1K
16:22 527.20 527.20 527.05 527.15 0.1K
16:23 527.50 527.50 527.25 527.40 0.4K
16:24 527.50 527.50 527.45 527.45 0.1K
16:25 527.45 527.45 527.20 527.20 0.1K
16:26 527.15 527.20 527.15 527.20 0.1K
16:27 527.00 527.00 526.70 526.70 0.9K
16:28 527.00 527.00 526.75 526.75 0.0K
16:29 526.70 526.70 526.55 526.60 0.2K
16:30 526.55 526.80 526.55 526.80 0.3K
16:31 526.60 526.80 526.55 526.55 0.0K
16:32 526.55 526.95 526.55 526.70 0.1K
16:33 526.80 526.80 526.65 526.65 0.0K
16:34 526.65 527.00 526.65 527.00 0.1K
16:35 526.95 527.00 526.90 527.00 0.2K
16:36 526.95 526.95 526.70 526.70 0.0K
16:37 526.65 526.95 526.65 526.75 0.0K
16:38 526.75 526.75 526.70 526.70 0.8K
16:39 526.65 526.65 526.65 526.65 0.1K
16:40 526.60 526.60 526.50 526.50 0.1K
16:41 526.45 526.45 526.40 526.40 0.1K
16:42 526.40 526.50 526.35 526.35 0.3K
16:43 526.35 526.50 526.35 526.35 5.4K
16:44 526.55 526.55 526.35 526.55 0.1K
16:45 526.60 526.95 526.60 526.95 1.0K
16:46 526.45 526.75 526.40 526.75 0.1K
16:47 526.45 526.45 526.45 526.45 0.0K
16:48 526.55 526.75 526.55 526.75 0.0K
16:49 526.80 527.00 526.80 526.95 0.3K
16:50 526.80 526.80 526.55 526.55 0.6K
16:51 526.80 526.80 526.80 526.80 0.0K
16:52 526.80 526.80 526.60 526.60 0.1K
16:53 526.60 526.60 526.45 526.50 0.3K
16:54 526.45 526.45 526.45 526.45 0.1K
16:55 526.40 526.60 526.40 526.60 0.8K
16:56 526.45 526.45 526.40 526.40 0.1K
16:57 526.40 526.40 526.40 526.40 0.1K
16:58 526.40 526.40 526.00 526.00 1.5K
16:59 526.00 526.40 525.90 525.90 0.7K
17:00 525.90 525.95 525.60 525.60 1.6K
17:01 525.60 525.85 525.60 525.85 0.0K
17:02 525.85 525.85 525.50 525.70 1.0K
17:03 525.50 525.50 525.50 525.50 0.1K
17:04 525.75 525.75 525.50 525.75 0.2K
17:05 525.70 525.70 525.20 525.20 1.9K
17:06 525.80 525.80 525.45 525.45 1.1K
17:07 525.20 525.55 525.20 525.55 0.1K
17:08 525.65 525.65 525.20 525.20 0.0K
17:09 525.70 525.70 525.50 525.50 0.0K
17:10 525.50 525.75 525.45 525.75 0.0K
17:11 525.30 525.80 525.20 525.30 1.2K
17:12 525.65 525.70 525.65 525.70 0.1K
17:13 525.80 525.80 525.80 525.80 0.1K
17:14 525.85 525.85 525.70 525.80 1.9K
17:15 525.85 525.85 525.40 525.40 0.2K
17:16 525.80 525.85 525.80 525.85 0.4K
17:17 525.85 525.85 525.85 525.85 0.4K
17:18 525.85 525.85 525.70 525.70 0.1K
17:19 525.70 525.70 525.55 525.70 0.0K
17:20 525.55 525.70 525.50 525.50 0.1K
17:21 525.50 525.70 525.50 525.70 0.0K
17:22 525.50 525.70 525.50 525.70 0.4K
17:23 525.65 525.70 525.65 525.70 0.3K
17:24 525.70 526.40 525.65 526.40 2.6K
17:25 526.80 526.85 526.80 526.85 0.1K
17:26 526.75 526.85 526.75 526.85 0.1K
17:27 526.80 526.85 526.80 526.85 0.3K
17:28 526.85 526.85 526.50 526.50 0.1K
17:29 526.65 526.65 526.60 526.60 0.3K
17:30 526.50 526.50 526.40 526.50 0.5K
17:31 526.50 526.50 526.40 526.40 0.0K
17:32 526.50 526.50 526.50 526.50 0.0K
17:33 526.50 526.50 526.40 526.40 0.0K
17:34 526.40 526.40 526.25 526.25 0.1K
17:35 526.25 526.35 526.25 526.35 0.0K
17:36 526.35 526.50 526.35 526.50 0.0K
17:37 526.50 526.60 526.50 526.60 0.1K
17:38 526.60 526.65 525.80 526.50 0.6K
17:39 526.45 526.45 525.95 525.95 0.0K
17:40 525.95 525.95 525.95 525.95 0.0K
17:41 525.80 525.95 525.80 525.95 0.0K
17:42 525.95 526.00 525.85 525.85 1.9K
17:43 526.00 526.05 525.60 525.60 0.1K
17:44 525.95 525.95 525.95 525.95 0.0K
17:45 525.70 525.70 525.00 525.00 5.2K
17:46 525.00 525.00 524.80 525.00 1.2K
17:47 525.00 525.00 524.80 525.00 0.1K
17:48 525.00 525.00 524.80 524.80 0.0K
17:49 525.00 525.00 524.80 525.00 0.6K
17:50 524.80 525.10 524.80 525.10 1.0K
17:51 525.40 525.40 525.25 525.40 0.0K
17:52 525.40 526.00 525.40 525.80 2.1K
17:53 525.80 525.90 525.80 525.90 0.0K
17:54 525.90 525.90 525.80 525.80 0.1K
17:55 526.00 526.00 525.80 525.80 0.1K
17:56 526.00 526.00 525.95 526.00 0.2K
17:57 525.80 526.00 525.80 525.80 0.8K
17:58 526.00 526.05 525.65 525.65 0.0K
17:59 525.55 525.55 525.40 525.45 0.3K
18:00 525.45 525.60 525.45 525.50 0.0K
18:01 525.60 526.55 525.45 526.15 1.1K
18:02 526.30 526.55 526.30 526.30 0.1K
18:03 526.40 526.40 526.30 526.40 0.0K
18:04 526.40 526.40 526.30 526.30 0.0K
18:05 526.40 526.40 526.40 526.40 0.0K
18:06 526.45 526.50 526.45 526.50 0.1K
18:07 526.50 526.50 526.50 526.50 0.0K
18:08 526.55 526.60 526.55 526.60 0.2K
18:09 526.50 527.05 526.35 527.05 0.6K
18:10 526.90 526.90 526.70 526.90 0.0K
18:11 526.90 526.90 526.90 526.90 0.0K
18:12 526.90 526.95 526.90 526.95 0.0K
18:13 527.00 527.00 526.70 526.70 0.0K
18:14 527.00 527.00 526.65 527.00 0.1K
18:15 527.00 527.00 526.70 526.80 0.0K
18:16 527.20 527.20 526.60 526.60 0.5K
18:17 526.60 526.95 526.60 526.95 0.1K
18:18 527.20 527.30 527.15 527.15 0.2K
18:19 527.20 527.25 527.20 527.25 0.1K
18:20 527.30 527.30 526.25 526.75 1.8K
18:21 526.75 526.85 526.75 526.85 0.0K
18:22 526.25 526.50 526.25 526.50 0.1K
18:23 526.15 526.45 526.00 526.00 0.1K
18:24 526.40 526.60 526.10 526.10 0.2K
18:25 526.15 526.15 525.75 525.75 0.7K
18:26 526.30 526.65 526.30 526.60 0.1K
18:27 526.70 526.70 526.60 526.60 0.1K
18:28 526.55 526.55 526.55 526.55 0.0K
18:29 526.55 526.55 526.30 526.45 0.1K
18:30 526.30 526.30 525.70 525.75 3.0K
18:31 526.40 526.40 526.40 526.40 0.2K
18:32 526.00 526.30 525.70 525.70 0.1K
18:33 526.30 526.55 526.30 526.55 0.9K
18:34 526.55 526.55 526.55 526.55 0.2K
18:35 526.55 526.55 526.55 526.55 0.0K
18:36 526.95 526.95 526.95 526.95 1.1K
18:37 526.95 526.95 526.95 526.95 0.0K
18:38 526.65 526.65 526.65 526.65 0.0K
18:39 526.65 526.90 526.65 526.90 0.0K
18:45 526.85 526.85 526.85 526.85 1.0K
18:46 526.85 526.85 526.85 526.85 0.0K
18:47 526.85 526.85 526.85 526.85 0.0K
18:48 526.85 526.85 526.85 526.85 0.0K
18:49 526.85 526.85 526.85 526.85 0.2K
19:04 526.85 526.85 526.85 526.85 0.3K
19:05 526.50 526.55 526.50 526.50 0.9K
19:06 526.50 526.50 525.35 525.90 3.7K
19:07 526.15 526.40 526.15 526.40 0.4K
19:08 526.50 527.25 526.25 526.35 2.8K
19:09 526.30 526.40 525.35 525.35 2.6K
19:10 525.20 525.30 525.15 525.30 0.4K
19:11 526.30 526.60 526.30 526.60 0.5K
19:12 526.35 526.80 526.35 526.65 0.6K
19:13 527.50 527.55 527.45 527.55 2.6K
19:14 527.50 527.95 527.50 527.65 1.7K
19:15 527.90 527.95 527.90 527.95 0.9K
19:16 527.75 527.75 527.55 527.75 0.9K
19:17 527.75 527.75 527.70 527.70 0.0K
19:18 527.60 527.65 527.55 527.55 0.5K
19:19 527.50 527.50 527.40 527.50 0.0K
19:20 527.50 527.50 527.05 527.25 0.1K
19:21 527.20 527.20 527.15 527.15 0.0K
19:22 527.20 527.25 527.05 527.05 0.1K
19:23 527.25 527.25 527.15 527.15 0.0K
19:24 527.15 527.15 526.70 526.70 0.3K
19:25 526.40 526.40 526.30 526.40 0.8K
19:26 526.30 526.40 526.05 526.05 0.4K
19:27 526.15 526.15 525.95 525.95 1.8K
19:28 525.85 525.85 525.15 525.20 2.1K
19:29 525.45 525.75 525.25 525.70 0.1K
19:30 525.70 525.70 525.30 525.40 0.3K
19:31 525.80 525.80 525.40 525.40 0.4K
19:32 525.75 525.80 525.35 525.35 0.0K
19:33 525.35 525.65 525.30 525.40 0.5K
19:34 525.30 526.65 525.30 526.65 2.4K
19:35 526.50 526.50 526.50 526.50 0.0K
19:36 526.60 526.60 526.15 526.15 0.0K
19:37 525.85 526.15 525.70 526.15 0.2K
19:38 526.05 526.30 526.05 526.30 0.2K
19:39 526.30 526.65 525.80 526.65 0.7K
19:40 526.50 526.50 526.00 526.00 0.0K
19:41 525.70 525.70 525.70 525.70 0.5K
19:42 525.50 525.50 525.10 525.10 1.8K
19:43 525.15 525.55 525.10 525.40 0.6K
19:44 525.35 525.35 525.00 525.00 0.3K
19:45 525.00 525.00 525.00 525.00 0.5K
19:46 524.80 524.80 524.60 524.80 2.1K
19:47 524.95 524.95 524.55 524.55 0.7K
19:48 524.60 524.60 522.95 523.75 16.2K
19:49 523.70 523.75 523.70 523.70 0.7K
19:50 523.50 523.70 523.50 523.50 0.3K
19:51 523.45 523.70 523.45 523.70 0.2K
19:52 523.95 524.50 523.95 524.50 2.0K
19:53 524.70 524.70 524.35 524.40 0.7K
19:54 524.25 525.35 524.25 525.35 0.2K
19:55 525.35 525.35 525.35 525.35 0.0K
19:56 525.30 525.30 525.05 525.30 0.1K
19:57 525.30 525.30 525.30 525.30 0.0K
19:58 525.20 525.20 525.20 525.20 0.1K
19:59 525.20 525.20 525.20 525.20 0.0K
20:00 525.20 525.20 525.05 525.20 0.0K
20:01 525.20 525.20 525.20 525.20 0.0K
20:02 525.20 525.20 525.20 525.20 0.1K
20:03 525.20 525.20 525.00 525.20 0.4K
20:05 525.20 525.20 525.20 525.20 0.0K
20:06 525.00 525.00 524.95 525.00 0.1K
20:07 524.95 525.00 524.95 525.00 0.0K
20:08 525.00 525.00 525.00 525.00 0.0K
20:09 525.00 525.00 525.00 525.00 0.0K
20:10 524.95 525.00 524.95 525.00 0.0K
20:11 525.00 525.00 525.00 525.00 0.0K
20:12 525.85 525.90 525.85 525.90 3.1K
20:13 525.90 525.90 525.85 525.85 0.0K
20:15 525.90 526.00 525.80 526.00 0.1K
20:16 525.85 526.00 525.85 526.00 0.0K
20:17 525.85 526.00 525.85 526.00 0.2K
20:18 526.00 526.30 526.00 526.30 0.7K
20:19 526.05 526.05 526.05 526.05 0.0K
20:20 526.25 526.25 526.10 526.10 0.1K
20:21 526.25 526.45 526.10 526.25 0.2K
20:22 526.40 526.40 526.25 526.30 0.0K
20:23 526.30 526.30 526.30 526.30 0.0K
20:24 526.30 526.30 526.30 526.30 0.0K
20:25 526.30 526.30 526.30 526.30 0.0K
20:26 526.30 526.30 526.30 526.30 0.0K
20:27 526.70 526.70 526.25 526.25 1.4K
20:28 526.20 526.65 526.20 526.60 0.9K
20:29 526.55 526.55 526.55 526.55 0.0K
20:30 526.55 526.55 526.20 526.25 0.1K
20:31 526.55 526.55 526.55 526.55 0.1K
20:32 526.50 526.50 526.50 526.50 0.1K
20:33 526.50 526.50 526.50 526.50 0.0K
20:34 526.35 526.55 526.35 526.55 0.1K
20:35 526.90 526.90 526.85 526.85 0.2K
20:36 526.50 526.50 526.25 526.25 0.0K
20:37 526.10 526.10 526.10 526.10 0.4K
20:39 526.15 526.75 526.15 526.65 0.1K
20:40 526.35 526.35 526.35 526.35 0.0K
20:41 526.85 526.85 526.85 526.85 0.1K
20:42 526.85 526.85 526.85 526.85 0.0K
20:43 526.85 527.00 526.85 527.00 0.2K
20:44 527.00 527.00 527.00 527.00 0.0K
20:45 526.55 526.55 526.55 526.55 0.0K
20:46 526.95 526.95 526.95 526.95 0.1K
20:47 526.80 526.85 526.80 526.80 0.0K
20:48 526.80 526.80 526.55 526.60 0.1K
20:49 526.60 527.00 526.55 527.00 0.2K
20:50 526.50 526.50 526.45 526.50 0.1K
20:51 526.45 526.50 526.45 526.50 0.0K
20:52 526.45 526.45 526.45 526.45 0.0K
20:53 526.45 526.45 526.45 526.45 0.0K
20:54 526.50 526.50 526.50 526.50 0.0K
20:55 526.50 527.70 526.50 527.70 4.2K
20:56 527.80 527.80 527.70 527.70 0.3K
20:57 527.90 528.00 527.20 527.20 1.2K
20:58 527.70 527.70 527.65 527.65 0.0K
20:59 527.15 527.65 527.15 527.65 0.0K
21:00 527.70 527.70 527.70 527.70 0.0K
21:02 527.20 527.40 527.20 527.40 0.0K
21:03 527.20 527.45 527.20 527.45 0.0K
21:04 526.40 526.50 526.40 526.50 0.4K
21:05 526.45 526.45 526.35 526.35 0.1K
21:06 526.40 526.40 526.35 526.40 0.1K
21:07 526.40 526.40 526.40 526.40 0.0K
21:08 526.40 526.40 526.40 526.40 0.0K
21:09 526.40 526.40 526.40 526.40 0.1K
21:10 526.95 526.95 526.95 526.95 0.0K
21:13 527.15 527.15 527.15 527.15 0.0K
21:14 527.10 527.10 527.10 527.10 0.0K
21:15 527.10 527.10 526.65 526.65 0.0K
21:16 526.65 526.65 526.65 526.65 0.0K
21:17 526.65 526.65 526.65 526.65 0.0K
21:18 526.90 526.90 526.90 526.90 0.0K
21:19 526.95 527.00 526.95 527.00 0.0K
21:20 526.80 526.80 526.50 526.60 0.4K
21:21 526.60 526.60 526.50 526.50 0.0K
21:22 526.50 526.90 526.50 526.90 0.0K
21:24 526.90 526.90 526.90 526.90 0.0K
21:25 526.60 526.90 526.40 526.40 1.0K
21:26 526.40 526.40 526.40 526.40 0.1K
21:27 526.35 526.35 526.35 526.35 0.0K
21:28 526.35 526.35 526.35 526.35 0.2K
21:29 526.60 526.60 526.60 526.60 0.0K
21:30 526.60 526.60 526.45 526.50 1.0K
21:31 526.50 526.50 526.50 526.50 0.0K
21:32 526.60 526.60 526.60 526.60 0.1K
21:33 526.40 526.40 526.40 526.40 0.0K
21:34 526.40 526.40 526.40 526.40 0.1K
21:35 526.40 526.45 526.40 526.45 0.0K
21:36 526.65 526.65 526.65 526.65 0.0K
21:37 526.55 527.00 526.55 527.00 0.5K
21:38 527.10 527.10 526.50 527.00 1.2K
21:39 527.00 527.00 527.00 527.00 0.1K
21:40 527.00 527.00 526.60 526.60 0.2K
21:41 527.00 527.00 527.00 527.00 0.0K
21:42 526.65 526.65 526.65 526.65 0.0K
21:43 526.95 527.05 526.60 527.05 0.0K
21:44 527.10 527.10 526.80 527.05 0.1K
21:45 527.00 527.00 527.00 527.00 0.0K
21:46 527.00 527.05 527.00 527.05 0.1K
21:47 526.90 526.90 526.90 526.90 0.9K
21:48 526.90 527.05 526.90 527.05 0.2K
21:51 527.05 527.05 526.75 527.05 0.8K
21:52 527.15 527.15 527.05 527.05 0.3K
21:53 527.05 527.05 527.05 527.05 0.0K
21:54 527.05 527.05 527.00 527.00 0.1K
21:55 526.80 526.80 526.80 526.80 0.1K
21:57 527.00 527.05 527.00 527.05 0.2K
21:58 527.05 527.05 527.05 527.05 0.0K
21:59 526.80 526.80 526.80 526.80 0.2K
22:00 527.05 527.05 526.85 526.85 0.0K
22:01 526.65 526.95 526.65 526.95 0.3K
22:02 526.95 527.05 526.95 527.05 0.1K
22:03 526.60 526.60 526.55 526.55 0.2K
22:04 526.90 526.90 526.90 526.90 0.0K
22:05 527.00 527.00 526.95 526.95 0.1K
22:06 527.00 527.00 527.00 527.00 0.0K
22:07 526.80 527.10 526.80 527.10 0.1K
22:08 527.05 527.05 526.85 526.85 0.0K
22:09 527.10 527.10 527.10 527.10 0.1K
22:10 527.10 527.10 527.10 527.10 0.2K
22:11 526.60 527.40 526.60 527.40 1.1K
22:12 527.40 527.40 527.35 527.35 0.0K
22:13 527.35 527.85 527.35 527.85 0.3K
22:15 527.85 527.85 527.60 527.60 0.0K
22:16 527.60 527.60 527.60 527.60 0.0K
22:17 527.60 527.60 527.60 527.60 0.0K
22:18 527.55 527.60 527.55 527.60 0.0K
22:19 527.60 527.60 527.60 527.60 0.0K
22:20 527.35 527.60 527.35 527.60 0.0K
22:21 527.60 527.60 527.60 527.60 0.5K
22:22 528.20 528.25 527.90 527.90 3.9K
22:23 527.95 527.95 527.95 527.95 0.0K
22:24 527.90 528.45 527.90 528.45 1.9K
22:25 528.35 528.35 528.25 528.35 0.0K
22:26 528.40 528.45 527.95 527.95 0.5K
22:27 528.20 528.35 528.20 528.35 0.0K
22:28 528.20 528.20 528.20 528.20 0.0K
22:29 528.20 528.20 528.20 528.20 0.0K
22:30 528.35 528.35 528.35 528.35 0.0K
22:31 528.35 528.35 528.20 528.35 0.0K
22:32 528.25 528.25 528.25 528.25 0.0K
22:33 528.25 528.50 528.25 528.40 1.0K
22:34 528.40 528.40 528.30 528.40 0.1K
22:35 528.30 528.30 528.30 528.30 0.0K
22:36 528.30 528.30 528.20 528.20 0.0K
22:37 528.25 528.40 528.20 528.20 0.7K
22:38 528.35 528.35 528.20 528.20 0.1K
22:39 528.30 528.30 528.10 528.10 0.4K
22:40 528.05 528.05 527.60 527.60 0.2K
22:41 527.70 527.80 527.60 527.60 0.1K
22:42 527.75 527.75 527.60 527.60 0.2K
22:43 527.60 527.80 527.60 527.80 0.0K
22:44 527.60 527.65 527.60 527.65 0.1K
22:45 527.65 527.65 527.65 527.65 0.0K
22:46 527.65 527.65 527.60 527.65 0.0K
22:47 527.60 527.60 527.60 527.60 0.0K
22:48 527.80 527.80 527.80 527.80 0.0K
22:49 527.80 527.80 527.80 527.80 0.0K
22:50 527.60 527.70 527.60 527.70 0.0K
22:51 527.65 527.65 527.65 527.65 0.0K
22:52 527.60 527.60 527.30 527.30 0.6K
22:53 527.35 527.35 527.35 527.35 0.0K
22:54 527.35 527.35 527.35 527.35 0.0K
22:55 527.80 527.80 527.80 527.80 0.0K
22:56 528.35 528.40 528.35 528.40 1.6K
22:57 528.40 528.40 528.30 528.30 0.1K
22:58 528.00 528.00 528.00 528.00 0.1K
22:59 527.80 527.80 527.80 527.80 0.0K
23:00 527.80 527.80 527.80 527.80 0.0K
23:01 527.80 527.80 527.65 527.65 0.0K
23:02 527.65 527.65 527.50 527.50 0.3K
23:04 527.35 527.40 527.35 527.40 0.2K
23:05 527.35 527.35 527.35 527.35 0.0K
23:06 527.40 527.50 527.40 527.50 0.0K
23:07 527.50 527.50 527.40 527.50 0.0K
23:08 527.50 527.50 527.50 527.50 0.0K
23:09 527.40 527.50 527.40 527.50 0.0K
23:10 527.50 527.50 527.50 527.50 0.0K
23:11 527.40 527.40 527.40 527.40 0.0K
23:12 527.40 527.40 527.40 527.40 0.1K
23:13 527.40 527.40 527.35 527.35 0.2K
23:14 527.30 527.30 527.30 527.30 0.1K
23:15 527.30 527.35 527.15 527.15 0.8K
23:16 527.10 527.10 527.10 527.10 0.0K
23:17 527.15 527.15 527.15 527.15 0.0K
23:18 526.95 527.10 526.95 527.10 3.1K
23:20 527.10 527.10 527.10 527.10 0.1K
23:21 527.15 527.15 527.15 527.15 0.0K
23:22 527.20 527.20 527.20 527.20 0.1K
23:24 527.20 527.20 527.20 527.20 0.1K
23:25 527.05 527.05 527.05 527.05 0.1K
23:26 527.05 527.05 527.05 527.05 2.6K
23:28 527.20 527.20 527.20 527.20 0.1K
23:29 527.20 527.20 527.20 527.20 0.0K
23:30 527.10 527.10 527.05 527.05 0.2K
23:31 527.10 527.10 527.10 527.10 0.0K
23:32 527.05 527.15 527.05 527.15 0.2K
23:33 527.05 527.05 527.05 527.05 0.2K
23:34 527.05 527.55 527.05 527.05 0.8K
23:35 526.75 527.30 526.75 527.30 0.4K
23:36 527.30 527.30 527.30 527.30 0.3K
23:37 527.70 527.70 527.70 527.70 0.0K
23:38 527.75 527.75 527.75 527.75 0.0K
23:40 527.75 527.75 527.75 527.75 0.0K
23:41 527.85 527.85 527.70 527.70 0.3K
23:42 527.85 527.85 527.35 527.70 0.0K
23:44 527.70 527.70 527.35 527.35 0.2K
23:45 527.35 527.80 527.35 527.40 0.0K
23:46 527.40 527.40 527.35 527.35 0.0K
23:47 527.35 527.35 527.30 527.30 0.3K
23:48 527.30 527.30 527.20 527.20 0.0K
23:49 527.20 527.20 526.40 526.40 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available