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
09:55 531.20 531.20 530.85 531.15 78.2K
09:56 531.15 531.15 531.15 531.15 0.1K
09:57 531.20 531.20 531.15 531.20 0.1K
09:58 531.15 531.15 531.15 531.15 0.1K
09:59 531.40 531.40 531.40 531.40 0.3K
10:00 530.80 530.90 530.80 530.80 0.9K
10:01 531.15 531.15 530.80 531.00 0.2K
10:02 529.85 529.85 529.55 529.55 2.9K
10:03 529.50 529.90 529.15 529.90 0.4K
10:04 529.55 529.90 529.50 529.90 1.2K
10:05 529.90 529.90 529.60 529.85 0.5K
10:06 529.80 529.85 529.35 529.85 0.2K
10:07 529.85 530.00 529.70 530.00 0.5K
10:08 529.90 530.60 529.90 530.15 2.4K
10:09 530.60 530.80 530.60 530.75 1.9K
10:10 531.00 531.00 530.30 530.30 0.5K
10:11 530.10 530.50 530.10 530.50 0.9K
10:12 530.10 531.05 530.10 531.05 0.6K
10:13 530.70 530.70 530.70 530.70 0.1K
10:14 530.80 530.80 530.30 530.40 0.4K
10:15 530.05 530.50 530.05 530.50 0.4K
10:16 530.50 530.50 530.50 530.50 0.1K
10:17 530.50 530.50 529.50 529.95 3.3K
10:18 529.90 529.90 529.90 529.90 0.0K
10:19 529.90 529.90 529.20 529.20 0.4K
10:20 529.45 529.60 529.20 529.60 0.3K
10:21 529.40 529.45 529.40 529.40 0.0K
10:22 529.60 529.60 529.45 529.45 0.1K
10:23 529.55 529.55 529.45 529.45 0.1K
10:24 529.45 529.55 529.25 529.25 1.1K
10:25 529.25 529.25 529.20 529.20 0.2K
10:26 528.00 528.30 526.45 526.45 15.1K
10:27 526.75 527.00 526.50 526.50 0.8K
10:28 526.90 527.20 526.90 527.20 0.2K
10:29 526.70 527.45 526.70 527.45 1.6K
10:30 527.75 527.75 527.70 527.75 0.1K
10:31 527.70 527.70 527.00 527.60 0.2K
10:32 527.15 527.75 527.15 527.50 1.3K
10:33 527.90 527.95 527.60 527.60 0.1K
10:34 527.80 527.90 527.30 527.90 1.0K
10:35 527.45 527.70 527.35 527.70 0.0K
10:36 527.40 527.40 527.35 527.40 0.0K
10:37 527.40 527.65 527.30 527.30 0.1K
10:38 527.20 527.40 527.20 527.35 0.4K
10:39 527.35 527.40 527.30 527.40 0.1K
10:40 527.40 527.40 527.00 527.00 0.5K
10:41 527.25 527.30 527.25 527.30 0.0K
10:42 527.45 527.50 527.40 527.50 0.2K
10:43 527.50 527.50 527.40 527.50 0.1K
10:44 527.50 528.00 527.50 527.60 3.2K
10:45 528.00 528.00 527.60 528.00 0.1K
10:46 528.00 528.00 527.40 527.65 0.2K
10:47 527.60 527.85 527.40 527.85 0.3K
10:48 527.90 528.15 527.80 528.15 0.4K
10:49 528.10 528.10 527.75 527.75 0.6K
10:50 527.70 527.95 527.70 527.95 0.1K
10:51 527.60 527.70 527.60 527.70 0.2K
10:52 527.75 527.85 527.50 527.50 0.2K
10:53 527.80 528.05 527.70 528.05 0.7K
10:54 528.05 528.05 528.05 528.05 0.3K
10:55 528.10 528.10 528.00 528.00 0.3K
10:56 527.85 527.85 527.45 527.85 3.1K
10:57 527.45 527.45 527.45 527.45 0.3K
10:58 527.65 527.75 527.50 527.70 0.1K
10:59 527.70 527.85 527.70 527.85 0.2K
11:00 527.80 527.95 527.80 527.95 0.8K
11:01 527.95 527.95 526.90 527.65 1.6K
11:02 527.75 527.95 527.20 527.95 0.6K
11:03 527.95 527.95 527.75 527.75 0.0K
11:04 528.20 528.80 528.00 528.80 3.6K
11:05 528.60 529.45 528.60 529.00 0.9K
11:06 529.50 529.55 529.25 529.55 1.2K
11:07 529.25 529.35 528.85 528.90 1.3K
11:08 529.35 529.35 529.35 529.35 0.5K
11:09 529.40 529.40 529.00 529.00 0.1K
11:10 529.40 529.40 528.90 528.90 0.4K
11:11 528.95 528.95 528.70 528.70 0.2K
11:12 528.70 528.90 528.70 528.90 1.0K
11:13 528.90 528.90 528.90 528.90 0.0K
11:14 528.80 528.90 528.80 528.90 0.1K
11:15 528.70 528.90 528.70 528.90 1.0K
11:16 528.85 529.10 528.75 529.10 1.7K
11:17 529.05 529.40 529.05 529.40 0.3K
11:18 529.40 529.45 529.40 529.45 0.0K
11:19 529.10 529.45 529.10 529.10 0.1K
11:20 529.20 529.20 529.15 529.20 0.0K
11:21 529.15 529.15 529.00 529.00 1.0K
11:22 529.00 529.05 529.00 529.05 0.2K
11:23 529.10 529.10 529.05 529.10 0.1K
11:24 529.05 529.05 528.70 528.70 1.2K
11:25 528.85 528.90 528.55 528.85 0.4K
11:26 528.70 528.70 528.50 528.50 0.4K
11:27 528.85 528.95 528.75 528.95 2.0K
11:28 528.90 528.90 528.85 528.85 0.1K
11:29 528.85 528.85 528.75 528.75 0.2K
11:30 528.80 528.80 528.55 528.55 0.3K
11:31 528.50 528.70 528.50 528.70 0.0K
11:32 528.50 528.70 528.05 528.05 0.2K
11:33 528.00 528.20 528.00 528.05 0.6K
11:34 528.20 528.20 527.60 527.60 0.7K
11:35 528.15 528.15 527.80 527.80 0.4K
11:36 527.65 527.65 527.65 527.65 0.0K
11:37 527.80 527.80 527.05 527.05 1.1K
11:38 527.45 527.45 527.00 527.30 0.5K
11:39 527.15 527.30 527.00 527.00 0.5K
11:40 527.40 527.40 527.00 527.00 0.6K
11:41 527.45 527.50 527.25 527.50 0.0K
11:42 527.90 527.90 527.60 527.60 0.0K
11:43 527.60 527.60 527.60 527.60 0.0K
11:44 528.10 528.25 528.10 528.20 0.1K
11:45 528.20 528.20 528.10 528.10 0.4K
11:46 528.10 528.10 527.75 527.95 0.0K
11:47 527.70 527.85 527.70 527.85 0.0K
11:48 527.55 528.05 527.55 528.05 0.2K
11:49 528.10 528.10 527.70 527.80 0.1K
11:50 528.00 528.00 527.55 527.55 0.1K
11:51 527.75 527.85 527.65 527.85 0.1K
11:52 527.85 527.85 527.85 527.85 0.0K
11:53 527.65 527.80 527.65 527.70 0.1K
11:54 527.80 527.80 527.70 527.80 0.2K
11:55 527.70 527.90 526.40 526.40 5.2K
11:56 526.40 526.65 526.40 526.50 0.1K
11:57 526.50 526.65 526.50 526.50 0.1K
11:58 526.20 526.20 525.90 526.05 1.3K
11:59 525.20 525.20 525.15 525.20 3.5K
12:00 525.20 525.20 525.15 525.20 1.0K
12:01 525.15 525.80 525.15 525.80 0.4K
12:02 525.85 526.00 525.85 526.00 0.3K
12:03 525.90 527.00 525.25 527.00 4.2K
12:04 526.55 527.00 526.35 526.50 2.2K
12:05 527.00 527.10 526.50 527.00 0.2K
12:06 527.15 527.15 526.45 526.45 0.8K
12:07 526.65 526.65 525.60 526.00 1.0K
12:08 526.20 526.25 525.50 525.50 0.7K
12:09 526.40 526.95 526.40 526.80 1.7K
12:10 527.05 527.05 526.45 526.45 0.2K
12:11 526.15 526.55 526.15 526.55 0.1K
12:12 526.55 526.55 526.20 526.55 0.5K
12:13 526.65 526.65 526.35 526.35 0.0K
12:14 526.20 526.35 526.20 526.35 0.0K
12:15 526.35 526.50 526.35 526.50 0.6K
12:16 526.50 526.50 525.65 525.65 1.3K
12:17 525.50 525.50 525.20 525.20 1.4K
12:18 525.15 525.45 525.05 525.05 1.0K
12:19 525.15 525.35 525.05 525.20 1.3K
12:20 525.20 525.30 525.20 525.30 0.3K
12:21 525.00 525.15 525.00 525.00 2.4K
12:22 525.15 525.70 525.15 525.70 1.5K
12:23 525.70 525.70 525.40 525.45 1.0K
12:24 525.45 525.60 525.45 525.55 0.0K
12:25 525.55 525.55 525.55 525.55 0.0K
12:26 525.55 525.70 525.55 525.55 0.2K
12:27 525.55 525.70 525.55 525.60 0.1K
12:28 525.55 525.75 525.55 525.75 0.0K
12:29 525.60 525.90 525.60 525.90 0.2K
12:30 525.95 526.15 525.95 526.15 0.0K
12:31 526.00 526.25 526.00 526.00 0.1K
12:32 526.20 526.25 526.20 526.25 0.0K
12:33 526.25 526.35 526.20 526.35 0.1K
12:34 526.20 526.30 526.20 526.30 0.1K
12:35 526.40 526.55 526.40 526.55 0.1K
12:36 526.50 526.70 526.50 526.70 0.1K
12:37 526.70 526.85 526.50 526.70 0.2K
12:38 526.70 526.95 526.70 526.95 0.4K
12:39 527.00 527.00 527.00 527.00 0.6K
12:40 527.00 527.10 526.90 526.95 0.8K
12:41 527.10 527.20 526.95 527.10 0.1K
12:42 527.20 527.25 527.00 527.00 0.2K
12:43 527.30 527.30 526.25 526.25 0.7K
12:44 526.35 526.50 526.25 526.25 0.3K
12:45 526.65 526.65 526.15 526.60 0.1K
12:46 526.65 527.05 526.65 527.05 0.1K
12:47 526.90 527.05 526.30 526.30 0.1K
12:48 526.85 527.20 526.85 527.20 0.2K
12:49 527.10 527.15 527.10 527.15 0.0K
12:50 527.20 527.20 527.05 527.05 0.1K
12:51 527.10 527.20 527.10 527.20 0.1K
12:52 527.25 527.30 527.25 527.25 0.0K
12:53 527.25 527.25 527.10 527.25 0.1K
12:54 527.30 527.40 527.30 527.40 0.2K
12:55 527.40 527.55 527.40 527.55 0.3K
12:56 527.50 527.50 527.50 527.50 0.0K
12:57 527.50 527.50 527.35 527.35 0.1K
12:58 527.40 527.55 526.90 527.20 2.6K
12:59 527.30 527.30 527.25 527.25 0.1K
13:00 526.90 527.10 526.80 526.80 0.0K
13:01 527.10 527.10 526.95 527.00 0.6K
13:02 526.80 527.00 526.80 527.00 0.1K
13:03 526.80 526.80 526.60 526.60 0.1K
13:04 526.50 526.55 526.40 526.40 0.1K
13:05 526.90 526.90 526.50 526.60 0.2K
13:06 526.30 526.60 526.25 526.60 0.0K
13:07 526.55 526.60 526.30 526.40 0.1K
13:08 526.35 526.35 526.20 526.20 0.1K
13:09 526.40 527.20 526.40 526.70 2.0K
13:10 527.20 527.20 527.15 527.20 0.1K
13:11 527.15 527.35 527.15 527.35 0.2K
13:12 527.00 527.00 527.00 527.00 0.1K
13:13 527.00 527.00 527.00 527.00 0.2K
13:14 527.10 527.10 527.00 527.10 0.0K
13:15 527.10 527.10 527.10 527.10 0.0K
13:16 526.70 526.70 526.70 526.70 0.2K
13:17 527.25 527.30 527.25 527.30 0.2K
13:18 527.35 527.35 527.15 527.30 0.3K
13:19 526.85 526.85 526.65 526.65 0.6K
13:20 526.65 526.65 526.65 526.65 0.0K
13:21 526.70 526.70 526.65 526.70 0.0K
13:22 526.70 526.70 526.60 526.60 0.2K
13:23 526.25 526.70 526.20 526.70 1.4K
13:24 526.30 526.30 526.25 526.25 0.1K
13:25 526.70 526.70 526.15 526.15 0.7K
13:26 526.50 526.50 526.05 526.10 0.2K
13:27 526.45 526.45 526.45 526.45 0.0K
13:28 526.45 526.50 526.45 526.50 0.1K
13:29 526.45 526.45 526.45 526.45 0.0K
13:30 526.45 526.70 526.45 526.70 0.0K
13:31 526.75 527.00 526.70 527.00 0.2K
13:32 526.95 527.00 526.70 527.00 0.0K
13:33 527.00 527.05 527.00 527.05 0.6K
13:34 527.35 527.70 527.25 527.70 0.3K
13:35 527.70 527.90 527.65 527.70 0.7K
13:36 527.70 527.80 527.20 527.20 0.5K
13:37 527.20 527.20 527.05 527.05 0.5K
13:38 527.20 527.20 527.05 527.05 0.1K
13:39 527.20 527.20 527.20 527.20 0.6K
13:40 527.20 527.20 527.15 527.15 0.0K
13:41 527.20 527.20 526.70 527.00 0.8K
13:42 526.90 526.90 526.90 526.90 0.0K
13:43 526.90 527.10 526.90 527.05 0.1K
13:44 527.10 527.10 526.90 527.10 1.2K
13:45 527.20 527.20 526.60 526.60 2.1K
13:46 526.95 527.10 526.65 527.10 0.0K
13:47 527.15 527.15 527.15 527.15 0.0K
13:48 527.25 527.25 527.20 527.20 0.0K
13:49 526.25 526.25 526.20 526.20 0.6K
13:50 526.55 526.75 526.55 526.75 0.3K
13:51 526.70 526.70 526.70 526.70 0.0K
13:52 526.70 526.70 526.50 526.50 0.1K
13:53 526.50 526.55 526.10 526.10 0.2K
13:54 526.40 526.55 526.20 526.20 0.2K
13:55 526.20 526.20 526.20 526.20 2.6K
13:56 526.25 526.55 526.25 526.55 0.6K
13:57 526.00 526.60 526.00 526.60 0.3K
13:58 526.55 526.60 526.55 526.60 0.1K
13:59 526.60 526.60 526.55 526.60 0.4K
14:00 528.10 528.10 527.45 528.05 7.4K
14:01 527.30 528.10 527.30 528.10 1.0K
14:02 528.05 528.05 527.70 528.00 0.0K
14:03 528.05 528.05 527.75 527.85 0.0K
14:04 528.00 528.10 527.65 528.10 0.6K
14:05 528.05 528.05 527.70 527.75 1.4K
14:06 527.75 528.30 527.75 528.00 7.0K
14:07 527.65 528.25 527.65 527.70 0.7K
14:08 527.95 527.95 527.60 527.60 0.4K
14:09 527.65 527.70 527.65 527.70 0.1K
14:10 527.90 527.90 527.05 527.05 1.0K
14:11 527.10 527.45 527.10 527.40 0.0K
14:12 527.00 527.20 527.00 527.20 0.1K
14:13 527.20 527.30 526.90 527.30 0.1K
14:14 527.20 527.20 527.15 527.15 0.0K
14:15 527.30 527.35 527.25 527.30 0.0K
14:16 527.25 527.25 527.25 527.25 0.0K
14:17 527.20 527.35 527.20 527.20 0.3K
14:18 527.35 527.40 527.35 527.40 0.0K
14:19 527.40 527.40 527.35 527.35 0.0K
14:20 527.40 527.45 527.30 527.30 0.2K
14:21 527.25 527.25 527.25 527.25 0.0K
14:22 527.30 527.30 527.30 527.30 0.0K
14:23 527.30 527.30 527.00 527.00 0.5K
14:24 527.05 527.05 527.00 527.00 0.2K
14:25 527.00 527.35 527.00 527.35 0.6K
14:26 527.05 527.35 527.05 527.35 0.0K
14:27 527.40 527.40 527.35 527.35 0.0K
14:28 527.35 527.40 527.35 527.40 0.0K
14:29 527.60 527.60 527.40 527.60 0.1K
14:30 527.40 527.60 527.40 527.60 0.1K
14:31 527.60 527.60 527.45 527.45 0.0K
14:32 527.45 527.45 527.40 527.40 0.1K
14:33 527.35 527.60 527.35 527.60 0.0K
14:34 527.60 527.60 527.25 527.25 0.0K
14:35 527.55 527.55 527.55 527.55 0.0K
14:36 527.60 527.60 527.60 527.60 0.0K
14:37 527.60 527.60 527.55 527.60 0.1K
14:38 527.60 527.60 527.50 527.60 0.0K
14:39 527.60 527.60 527.50 527.60 0.3K
14:40 527.25 527.25 527.15 527.15 0.5K
14:41 527.15 527.50 527.15 527.50 0.2K
14:42 527.25 527.25 527.20 527.20 0.1K
14:43 527.25 527.25 527.20 527.25 0.1K
14:44 527.20 527.50 527.20 527.50 0.0K
14:45 527.50 527.50 527.40 527.40 0.1K
14:46 527.40 527.60 527.40 527.60 0.5K
14:47 527.60 527.60 527.40 527.40 0.0K
14:48 527.50 527.60 527.50 527.55 0.0K
14:49 527.55 527.60 527.55 527.60 0.1K
14:50 527.60 527.60 527.55 527.55 0.0K
14:51 527.55 527.55 527.30 527.30 0.0K
14:52 527.30 527.30 527.25 527.25 0.0K
14:53 527.25 527.25 527.25 527.25 0.0K
14:54 527.35 527.35 527.10 527.10 0.3K
14:55 527.10 527.40 527.10 527.40 0.0K
14:56 527.45 527.50 527.20 527.45 0.2K
14:57 527.50 527.55 527.40 527.50 0.1K
14:58 527.45 527.45 527.30 527.40 0.0K
14:59 527.15 527.50 527.15 527.50 0.2K
15:00 527.00 527.35 527.00 527.35 1.9K
15:01 527.35 527.35 527.30 527.30 0.0K
15:02 527.35 527.35 527.35 527.35 0.0K
15:03 527.40 527.40 527.40 527.40 0.0K
15:04 527.00 527.35 527.00 527.35 0.2K
15:05 527.10 527.10 527.10 527.10 0.0K
15:06 527.00 527.00 527.00 527.00 0.2K
15:07 527.00 527.30 527.00 527.30 0.1K
15:08 526.60 527.05 526.60 526.70 1.2K
15:09 527.15 527.15 527.15 527.15 0.0K
15:10 527.25 527.25 527.25 527.25 0.0K
15:12 527.25 527.25 527.00 527.25 0.1K
15:13 527.25 527.30 527.25 527.30 0.0K
15:14 527.00 527.35 527.00 527.35 0.0K
15:15 527.05 527.05 527.05 527.05 0.0K
15:16 527.05 527.20 527.05 527.20 0.0K
15:17 527.20 527.20 527.00 527.00 0.4K
15:18 527.00 527.00 527.00 527.00 0.1K
15:19 527.00 527.00 527.00 527.00 1.0K
15:20 527.00 527.00 526.55 526.60 0.6K
15:21 526.60 526.90 526.60 526.90 0.0K
15:23 526.90 526.90 526.90 526.90 0.0K
15:24 526.90 526.90 526.90 526.90 0.0K
15:25 526.65 526.65 526.65 526.65 0.0K
15:26 526.85 526.85 526.85 526.85 0.0K
15:27 526.90 526.90 526.90 526.90 0.0K
15:28 526.60 526.90 526.60 526.90 0.0K
15:29 526.60 526.90 526.60 526.90 0.0K
15:30 526.40 526.50 526.30 526.30 0.4K
15:31 525.50 525.60 525.50 525.50 10.9K
15:32 525.60 525.60 524.90 525.00 9.0K
15:33 525.00 525.00 524.95 524.95 0.2K
15:34 525.00 525.00 524.10 524.10 5.2K
15:35 524.40 524.70 524.40 524.70 0.2K
15:36 524.75 524.75 524.35 524.35 0.5K
15:37 524.40 524.40 524.30 524.30 0.0K
15:38 524.40 524.40 524.40 524.40 0.1K
15:39 524.40 524.75 524.40 524.75 0.0K
15:40 524.75 524.95 524.75 524.95 0.0K
15:41 524.95 524.95 524.85 524.90 0.1K
15:42 524.75 525.00 524.75 525.00 1.6K
15:43 524.85 525.00 524.85 525.00 0.1K
15:44 524.50 524.95 524.50 524.95 0.2K
15:45 524.60 524.95 524.60 524.95 0.0K
15:46 525.00 525.00 524.95 525.00 0.1K
15:47 524.95 525.00 524.95 525.00 0.2K
15:48 525.00 525.00 524.95 524.95 0.1K
15:49 524.70 525.00 524.70 524.95 0.4K
15:50 524.95 524.95 524.95 524.95 0.1K
15:51 524.95 524.95 524.55 524.55 0.1K
15:52 524.55 524.85 524.35 524.35 0.3K
15:53 524.55 524.75 524.55 524.55 0.1K
15:54 524.95 524.95 524.75 524.75 0.0K
15:55 524.35 524.35 524.20 524.20 0.1K
15:56 524.25 524.45 524.20 524.20 0.5K
15:57 524.85 524.85 524.80 524.80 0.2K
15:58 524.35 525.05 524.35 525.05 0.4K
15:59 525.70 525.85 525.70 525.85 0.7K
16:00 525.80 526.15 525.75 525.80 0.1K
16:01 525.80 525.80 525.80 525.80 0.0K
16:02 525.80 525.85 525.70 525.70 0.1K
16:03 525.95 525.95 525.95 525.95 0.0K
16:04 525.95 526.10 525.90 525.90 0.2K
16:05 525.85 525.90 525.10 525.10 0.5K
16:06 525.15 525.95 525.05 525.95 0.2K
16:07 526.05 526.30 526.05 526.30 0.4K
16:08 526.30 526.35 526.30 526.35 0.1K
16:09 526.35 526.35 526.20 526.35 0.1K
16:10 526.40 526.40 526.40 526.40 0.1K
16:11 526.40 526.50 526.40 526.50 0.1K
16:12 526.35 526.40 526.35 526.35 0.1K
16:13 526.40 526.50 526.35 526.50 0.0K
16:14 526.50 526.50 526.45 526.50 0.1K
16:15 526.50 526.50 526.50 526.50 0.0K
16:16 526.60 526.60 526.30 526.55 0.4K
16:17 526.50 526.60 526.45 526.55 0.0K
16:18 526.70 526.70 526.70 526.70 0.1K
16:19 526.70 526.90 526.70 526.90 2.6K
16:20 526.80 526.80 526.80 526.80 0.0K
16:21 526.50 526.90 526.50 526.90 0.0K
16:22 526.90 526.90 526.75 526.75 0.1K
16:23 526.75 526.75 526.75 526.75 0.0K
16:24 526.80 526.80 526.40 526.40 0.5K
16:25 526.90 526.90 526.40 526.40 0.4K
16:26 526.80 526.80 526.40 526.40 0.0K
16:27 526.70 526.85 526.45 526.75 0.1K
16:28 526.55 526.70 526.50 526.50 0.1K
16:29 526.65 526.65 526.65 526.65 0.1K
16:30 526.70 526.70 526.70 526.70 0.1K
16:31 526.65 526.80 526.50 526.80 0.1K
16:32 526.80 526.80 526.65 526.80 0.0K
16:33 526.80 526.80 526.80 526.80 0.3K
16:34 526.85 526.85 526.50 526.70 0.3K
16:35 526.55 526.55 526.50 526.50 0.0K
16:36 526.70 526.85 526.50 526.50 0.1K
16:37 526.45 526.45 526.35 526.35 0.5K
16:38 526.55 526.55 526.45 526.55 0.2K
16:39 526.55 526.55 526.35 526.55 0.2K
16:40 526.35 526.35 526.35 526.35 0.0K
16:41 526.35 526.60 526.35 526.60 0.3K
16:42 526.60 526.60 526.60 526.60 0.4K
16:43 526.60 526.80 526.60 526.80 1.6K
16:44 526.95 526.95 526.95 526.95 0.0K
16:45 526.95 527.00 526.95 527.00 1.9K
16:46 527.00 527.00 526.95 526.95 0.4K
16:47 527.00 527.00 526.95 527.00 0.1K
16:48 526.65 526.65 526.65 526.65 2.0K
16:49 526.40 526.40 525.85 525.85 2.6K
16:50 525.85 525.90 525.85 525.90 0.1K
16:51 525.90 525.90 525.35 525.40 0.2K
16:52 525.80 525.80 525.80 525.80 0.0K
16:53 525.85 526.40 525.85 526.40 0.1K
16:54 526.15 526.40 526.15 526.40 0.0K
16:55 526.50 526.65 526.50 526.65 0.0K
16:56 526.65 526.65 526.50 526.50 0.1K
16:57 526.65 526.65 526.65 526.65 0.1K
16:58 526.65 526.70 526.65 526.65 0.2K
16:59 526.70 526.70 526.70 526.70 0.1K
17:00 526.70 526.75 526.70 526.75 0.6K
17:01 526.80 526.90 526.80 526.90 0.1K
17:02 526.75 526.80 526.75 526.75 0.4K
17:03 526.80 526.80 526.75 526.80 0.1K
17:05 526.30 526.45 526.30 526.45 2.1K
17:06 526.30 526.30 526.30 526.30 0.1K
17:07 526.20 526.30 526.20 526.30 0.0K
17:08 526.20 526.30 526.20 526.25 0.1K
17:09 525.85 526.20 525.85 526.20 0.0K
17:10 526.40 526.45 526.00 526.45 0.0K
17:11 526.20 526.45 526.20 526.45 0.0K
17:12 526.50 526.50 526.50 526.50 0.1K
17:13 526.60 526.60 526.60 526.60 0.3K
17:14 526.60 526.60 526.50 526.50 0.0K
17:15 526.15 526.40 525.85 526.40 0.1K
17:16 526.50 526.50 526.50 526.50 0.0K
17:17 526.55 526.60 526.55 526.55 0.0K
17:18 526.00 526.00 525.95 525.95 0.1K
17:19 526.00 526.00 525.95 525.95 0.1K
17:20 526.00 526.00 525.95 526.00 0.1K
17:21 526.00 526.50 526.00 526.50 1.4K
17:22 526.40 526.50 526.30 526.30 0.3K
17:23 526.50 526.60 526.50 526.50 0.5K
17:24 526.50 526.50 526.35 526.35 0.1K
17:25 526.50 526.50 526.30 526.30 0.0K
17:26 526.25 526.45 526.25 526.45 0.0K
17:27 526.50 526.50 526.25 526.25 0.0K
17:28 526.40 526.40 526.40 526.40 0.0K
17:29 526.40 526.40 526.35 526.35 0.1K
17:30 526.35 526.35 525.90 525.90 0.1K
17:31 526.30 526.30 526.05 526.30 0.8K
17:32 526.25 526.25 526.25 526.25 0.0K
17:33 526.25 526.50 526.25 526.45 2.1K
17:34 526.55 526.75 526.55 526.75 0.0K
17:35 526.70 526.75 526.65 526.75 0.3K
17:36 526.75 526.75 526.55 526.55 0.0K
17:37 526.35 526.80 526.15 526.80 0.3K
17:38 526.75 526.75 526.75 526.75 0.0K
17:39 526.75 526.80 526.60 526.75 0.1K
17:40 526.65 526.80 526.65 526.80 0.5K
17:41 526.80 526.80 526.45 526.45 0.1K
17:42 526.70 526.80 526.70 526.80 0.2K
17:43 526.75 526.80 526.75 526.80 0.1K
17:44 526.85 526.85 526.50 526.85 0.5K
17:45 526.85 526.85 526.85 526.85 0.0K
17:46 526.85 526.85 526.80 526.85 0.1K
17:47 526.85 526.85 526.80 526.85 1.2K
17:48 526.65 526.75 526.65 526.70 0.3K
17:49 527.00 527.00 527.00 527.00 0.2K
17:50 526.75 526.75 526.75 526.75 0.0K
17:51 527.00 527.00 526.80 526.80 0.0K
17:52 526.95 527.00 526.95 527.00 0.1K
17:53 527.00 527.00 526.90 526.95 0.3K
17:54 527.00 527.25 526.75 527.25 0.4K
17:55 527.25 527.25 527.25 527.25 0.0K
17:56 527.25 527.25 527.05 527.25 0.2K
17:57 527.25 527.40 527.25 527.40 0.5K
17:58 527.40 527.50 527.40 527.50 0.7K
17:59 527.50 527.50 527.50 527.50 0.2K
18:00 527.80 527.85 527.80 527.85 0.9K
18:01 527.85 527.85 527.50 527.50 1.1K
18:02 527.50 527.55 527.50 527.55 0.2K
18:03 527.50 528.15 527.50 528.10 2.1K
18:04 528.10 528.10 528.05 528.10 0.0K
18:05 527.85 528.00 527.85 528.00 0.4K
18:06 527.80 528.25 527.55 528.25 0.7K
18:07 527.95 528.00 527.95 528.00 0.2K
18:08 528.10 528.30 528.10 528.20 0.3K
18:09 528.30 528.35 528.20 528.35 0.1K
18:10 528.00 528.30 528.00 528.00 0.9K
18:11 528.20 528.20 528.20 528.20 0.1K
18:12 528.20 528.20 527.70 527.70 0.1K
18:13 527.85 527.85 527.80 527.80 0.0K
18:14 527.85 527.85 527.85 527.85 0.0K
18:15 527.85 527.85 527.65 527.65 0.2K
18:16 527.80 527.80 527.40 527.40 0.4K
18:17 527.40 527.65 527.40 527.45 0.4K
18:18 527.45 527.75 527.45 527.75 0.0K
18:19 527.85 527.85 527.55 527.55 0.4K
18:20 527.60 527.60 526.90 526.90 2.4K
18:21 526.90 527.00 526.70 527.00 0.6K
18:22 527.25 527.25 526.80 527.00 0.2K
18:23 527.00 527.40 526.95 527.35 0.1K
18:24 527.45 527.45 526.75 526.95 0.1K
18:25 527.15 527.15 526.80 526.80 0.0K
18:26 526.90 527.15 526.90 527.15 0.1K
18:27 527.25 527.55 527.25 527.50 0.1K
18:28 527.55 527.65 527.55 527.65 0.1K
18:29 527.50 527.65 527.15 527.15 0.5K
18:30 527.25 527.25 526.90 526.90 0.4K
18:31 527.20 527.20 527.00 527.00 0.1K
18:32 527.00 527.00 526.85 526.85 0.1K
18:33 526.85 526.85 526.85 526.85 0.0K
18:34 527.00 527.20 527.00 527.20 0.0K
18:35 527.85 527.85 527.80 527.85 1.7K
18:36 527.85 527.85 527.80 527.80 0.7K
18:37 528.25 528.25 527.80 528.05 5.3K
18:38 528.05 528.15 528.00 528.15 0.7K
18:39 528.05 528.20 528.00 528.20 0.1K
18:45 528.00 528.00 528.00 528.00 10.5K
18:46 528.00 528.00 528.00 528.00 0.0K
18:47 528.00 528.00 528.00 528.00 0.0K
18:49 528.00 528.00 528.00 528.00 0.0K
19:04 528.00 528.00 528.00 528.00 0.0K
19:05 528.00 528.00 527.80 527.95 0.6K
19:06 527.80 528.55 527.80 528.10 3.0K
19:07 528.65 528.80 528.65 528.65 0.0K
19:08 528.75 528.75 528.65 528.70 0.0K
19:09 528.70 528.70 528.70 528.70 0.2K
19:10 528.70 528.70 528.65 528.70 0.2K
19:11 528.70 528.70 528.70 528.70 0.0K
19:12 528.75 528.75 528.75 528.75 0.5K
19:13 528.75 528.85 528.70 528.85 0.7K
19:14 528.90 528.90 528.90 528.90 0.0K
19:15 528.90 528.90 528.85 528.85 0.8K
19:16 528.85 528.85 528.85 528.85 0.0K
19:17 528.80 528.80 528.60 528.60 0.0K
19:18 528.55 528.60 528.55 528.60 0.1K
19:19 528.55 528.55 528.50 528.50 0.0K
19:20 528.60 528.60 528.60 528.60 0.0K
19:21 528.55 528.65 528.55 528.60 0.3K
19:22 528.70 528.75 528.50 528.75 1.6K
19:23 528.50 528.50 528.50 528.50 0.0K
19:24 528.70 528.75 528.70 528.75 0.0K
19:25 528.50 528.50 528.50 528.50 0.4K
19:26 528.50 528.65 528.50 528.65 0.2K
19:27 528.65 528.65 528.50 528.50 0.0K
19:28 528.55 528.70 528.55 528.70 0.1K
19:29 528.70 528.70 528.50 528.50 0.0K
19:30 528.70 528.70 528.65 528.65 0.0K
19:31 528.65 528.65 528.50 528.65 0.0K
19:32 528.65 528.65 528.55 528.55 0.0K
19:33 528.55 528.65 528.55 528.65 0.1K
19:34 528.65 528.65 528.65 528.65 0.0K
19:35 528.65 528.65 528.65 528.65 0.0K
19:36 528.55 528.60 528.55 528.60 0.0K
19:37 528.55 528.60 528.55 528.55 0.1K
19:38 528.70 528.75 528.60 528.75 0.1K
19:39 528.75 528.75 528.60 528.75 0.1K
19:40 528.80 528.90 528.80 528.90 3.8K
19:41 528.90 528.95 528.90 528.95 3.1K
19:42 528.95 529.00 528.95 528.95 0.9K
19:43 529.00 529.00 528.95 528.95 2.4K
19:44 529.00 529.00 528.95 529.00 0.5K
19:45 529.05 529.05 529.00 529.00 0.0K
19:46 529.00 529.00 529.00 529.00 0.0K
19:47 529.05 529.30 529.05 529.15 2.2K
19:48 529.35 529.50 529.35 529.50 0.4K
19:49 529.75 529.75 529.65 529.75 7.4K
19:50 529.50 529.50 529.50 529.50 0.1K
19:51 529.50 529.55 529.50 529.55 0.1K
19:52 529.55 529.55 529.50 529.50 0.1K
19:53 529.50 529.55 529.50 529.55 0.4K
19:54 529.50 529.50 529.50 529.50 0.0K
19:55 529.35 529.55 529.35 529.55 0.0K
19:56 529.55 529.55 529.55 529.55 0.0K
19:57 529.40 529.40 529.20 529.20 0.0K
19:58 529.20 529.35 529.10 529.35 0.3K
19:59 529.30 529.35 529.30 529.35 0.0K
20:00 529.45 529.45 529.40 529.40 0.1K
20:01 529.10 529.15 529.10 529.10 0.1K
20:02 529.35 529.35 529.10 529.25 0.7K
20:03 529.25 529.25 529.25 529.25 0.0K
20:04 529.10 529.10 529.10 529.10 0.0K
20:05 529.25 529.45 529.25 529.35 0.2K
20:06 529.10 529.10 529.10 529.10 0.0K
20:07 529.10 529.25 529.10 529.25 0.3K
20:08 529.25 529.25 529.10 529.10 0.3K
20:09 529.10 529.25 529.10 529.10 0.0K
20:10 529.10 529.10 529.10 529.10 0.6K
20:11 529.10 529.10 529.05 529.10 0.1K
20:12 529.10 529.10 529.05 529.05 0.1K
20:13 529.10 529.10 529.05 529.05 0.0K
20:14 529.05 529.05 529.00 529.05 0.1K
20:15 529.05 529.05 529.00 529.00 0.1K
20:16 529.00 529.05 529.00 529.05 0.4K
20:17 529.00 529.05 529.00 529.05 0.3K
20:18 529.05 529.05 529.05 529.05 0.4K
20:19 529.05 529.05 529.00 529.00 0.1K
20:20 529.00 529.05 529.00 529.05 0.0K
20:21 529.05 529.05 529.05 529.05 0.0K
20:22 529.05 529.05 529.00 529.00 0.2K
20:23 529.00 529.05 529.00 529.00 0.1K
20:24 529.05 529.05 529.05 529.05 0.0K
20:25 529.00 529.05 529.00 529.05 0.2K
20:26 529.05 529.05 529.00 529.00 0.5K
20:27 529.00 529.00 528.90 528.90 2.2K
20:28 529.00 529.00 528.60 528.60 0.3K
20:29 528.60 528.65 528.60 528.65 0.0K
20:30 528.60 528.60 528.40 528.40 0.2K
20:31 528.50 528.55 528.50 528.55 0.1K
20:32 528.55 528.55 528.55 528.55 0.2K
20:33 528.50 528.50 528.50 528.50 0.0K
20:34 528.55 528.55 528.50 528.55 0.0K
20:35 528.55 528.55 527.80 527.80 0.5K
20:36 527.90 527.90 527.90 527.90 0.0K
20:37 527.90 527.90 527.75 527.75 0.0K
20:38 527.75 527.75 527.75 527.75 0.0K
20:39 527.90 527.90 527.90 527.90 0.0K
20:40 527.90 527.90 527.90 527.90 0.0K
20:41 527.75 527.90 527.65 527.90 0.0K
20:42 527.65 527.65 527.65 527.65 0.0K
20:43 527.65 527.65 527.65 527.65 0.0K
20:44 527.65 527.65 527.65 527.65 0.0K
20:45 527.65 527.65 527.60 527.60 0.1K
20:46 527.55 527.55 527.50 527.50 0.1K
20:47 527.50 527.50 527.50 527.50 0.2K
20:48 527.50 527.65 527.50 527.50 0.3K
20:49 527.50 527.65 527.50 527.65 0.1K
20:50 527.65 527.80 527.55 527.55 0.0K
20:51 527.75 527.75 527.75 527.75 0.0K
20:52 527.75 527.80 527.75 527.80 0.2K
20:53 527.80 527.80 527.80 527.80 0.0K
20:54 527.75 527.80 527.75 527.80 0.0K
20:55 527.80 527.80 527.55 527.55 0.1K
20:56 527.55 527.55 527.55 527.55 0.0K
20:57 527.80 527.80 527.80 527.80 0.0K
20:58 527.80 527.80 527.80 527.80 0.0K
20:59 527.80 527.80 527.75 527.80 0.2K
21:00 527.90 527.90 527.80 527.80 0.5K
21:01 527.75 527.75 527.75 527.75 0.0K
21:03 527.70 527.75 527.55 527.75 0.1K
21:04 527.80 527.80 527.80 527.80 0.3K
21:05 527.80 527.80 527.60 527.60 0.2K
21:06 527.80 527.80 527.80 527.80 0.0K
21:07 527.80 527.80 527.60 527.60 0.0K
21:08 527.80 527.80 527.80 527.80 0.0K
21:09 527.60 527.60 527.60 527.60 0.0K
21:10 527.60 527.80 527.60 527.60 0.0K
21:11 527.80 527.80 527.60 527.75 0.1K
21:12 527.60 527.80 527.60 527.80 0.1K
21:13 527.80 527.80 527.80 527.80 0.0K
21:14 527.75 527.75 527.75 527.75 0.0K
21:15 527.80 527.80 527.75 527.75 0.0K
21:16 527.80 527.80 527.80 527.80 0.0K
21:17 527.75 527.80 527.75 527.80 0.1K
21:18 527.80 527.80 527.75 527.80 0.0K
21:19 527.75 527.75 527.75 527.75 0.0K
21:20 527.80 527.80 527.80 527.80 0.1K
21:21 527.70 527.70 527.70 527.70 0.1K
21:22 527.75 527.75 527.70 527.70 0.0K
21:23 527.60 527.80 527.60 527.80 1.0K
21:24 527.80 527.80 527.80 527.80 0.2K
21:25 527.80 527.80 527.80 527.80 0.0K
21:26 527.80 527.80 527.80 527.80 0.0K
21:27 527.95 527.95 527.95 527.95 0.0K
21:28 528.00 528.00 528.00 528.00 0.0K
21:29 528.00 528.00 527.95 527.95 0.0K
21:30 527.70 527.70 527.70 527.70 0.1K
21:31 527.95 527.95 527.95 527.95 0.0K
21:32 527.70 527.95 527.70 527.75 0.0K
21:33 527.95 528.00 527.95 528.00 0.1K
21:34 528.00 528.00 528.00 528.00 0.0K
21:35 528.00 528.00 527.70 527.70 0.2K
21:36 527.80 528.05 527.80 528.05 1.0K
21:37 528.20 528.20 528.20 528.20 0.0K
21:38 528.20 528.20 528.20 528.20 0.0K
21:39 528.20 528.20 527.85 527.85 0.0K
21:40 527.85 527.85 527.85 527.85 0.0K
21:41 527.80 527.80 527.80 527.80 0.0K
21:42 527.70 527.85 527.70 527.85 0.0K
21:43 527.85 527.85 527.80 527.85 0.0K
21:44 528.20 528.20 528.20 528.20 0.2K
21:45 527.85 528.45 527.85 528.20 0.1K
21:46 528.50 528.50 528.50 528.50 0.0K
21:47 528.50 528.50 528.50 528.50 0.0K
21:48 528.50 528.50 528.50 528.50 0.3K
21:49 528.45 528.50 528.45 528.50 0.0K
21:50 528.20 528.40 528.20 528.40 0.0K
21:51 528.40 528.40 528.20 528.40 0.0K
21:52 528.40 528.40 528.40 528.40 0.0K
21:53 528.20 528.35 528.20 528.20 0.0K
21:54 528.35 528.35 528.20 528.20 0.0K
21:55 528.20 528.35 528.20 528.35 0.0K
21:56 528.20 528.35 528.20 528.20 0.0K
21:57 528.35 528.35 528.35 528.35 0.0K
21:58 528.10 528.15 528.10 528.15 0.2K
21:59 528.15 528.20 528.15 528.20 0.0K
22:00 527.75 528.00 527.75 528.00 0.0K
22:01 528.00 528.00 528.00 528.00 0.2K
22:02 527.75 527.75 527.75 527.75 0.0K
22:04 527.95 527.95 527.95 527.95 0.1K
22:05 527.10 527.40 526.95 526.95 1.6K
22:06 526.95 526.95 526.95 526.95 0.1K
22:07 527.00 527.00 527.00 527.00 0.0K
22:08 527.40 527.40 527.40 527.40 0.2K
22:09 527.40 527.40 527.40 527.40 0.0K
22:10 527.45 527.45 527.45 527.45 0.0K
22:11 527.45 527.65 527.45 527.50 0.0K
22:12 527.65 527.65 527.65 527.65 0.0K
22:13 527.65 527.65 527.65 527.65 0.0K
22:14 527.65 527.65 527.25 527.25 0.0K
22:15 527.65 527.65 527.65 527.65 0.0K
22:16 527.65 527.65 527.65 527.65 0.0K
22:17 527.75 527.75 527.75 527.75 0.2K
22:20 527.75 527.75 527.75 527.75 0.0K
22:21 527.50 527.75 527.45 527.45 0.0K
22:22 527.70 527.70 527.70 527.70 0.0K
22:23 527.45 527.70 527.45 527.70 0.0K
22:24 527.70 527.70 527.30 527.30 2.0K
22:25 527.30 527.35 527.20 527.20 0.2K
22:26 527.20 527.20 527.20 527.20 0.0K
22:27 527.35 527.35 527.35 527.35 0.0K
22:29 527.50 527.50 527.50 527.50 0.0K
22:30 527.50 527.50 527.20 527.20 0.1K
22:33 527.90 527.90 527.90 527.90 1.6K
22:35 527.90 527.90 527.90 527.90 0.0K
22:38 527.55 527.55 527.55 527.55 0.0K
22:39 527.55 527.55 527.55 527.55 0.0K
22:42 527.80 527.80 527.80 527.80 0.0K
22:43 527.80 527.80 527.60 527.60 0.0K
22:44 527.60 527.60 527.60 527.60 0.0K
22:45 527.55 527.60 527.35 527.35 0.1K
22:48 527.95 527.95 527.95 527.95 0.0K
22:50 527.95 527.95 527.55 527.55 0.1K
22:52 527.35 527.35 527.35 527.35 0.2K
22:54 527.80 527.80 527.80 527.80 0.0K
22:56 527.80 527.80 527.80 527.80 0.0K
22:58 527.80 527.80 527.80 527.80 0.1K
22:59 527.80 527.85 527.80 527.85 0.1K
23:00 527.85 527.85 527.85 527.85 0.0K
23:01 527.80 527.80 527.80 527.80 0.0K
23:02 527.85 527.85 527.85 527.85 0.2K
23:03 527.05 527.40 527.05 527.40 1.1K
23:04 526.85 527.50 526.85 527.50 0.5K
23:08 527.10 527.55 527.10 527.55 0.0K
23:09 527.15 527.45 527.15 527.45 0.0K
23:10 527.45 527.45 527.45 527.45 0.0K
23:13 527.40 527.40 527.00 527.00 0.1K
23:14 527.35 527.35 527.00 527.00 0.1K
23:16 527.00 527.00 527.00 527.00 0.0K
23:17 527.00 527.00 527.00 527.00 0.0K
23:18 527.00 527.00 527.00 527.00 0.0K
23:20 526.90 526.90 526.90 526.90 0.0K
23:21 526.75 526.75 526.75 526.75 0.0K
23:22 526.65 526.95 526.65 526.95 1.1K
23:26 526.70 526.70 526.70 526.70 0.0K
23:28 526.95 526.95 526.95 526.95 0.1K
23:31 526.65 526.65 526.65 526.65 0.2K
23:34 526.95 526.95 526.95 526.95 0.0K
23:35 526.95 526.95 526.95 526.95 0.0K
23:36 526.95 526.95 526.95 526.95 0.0K
23:38 527.00 527.00 527.00 527.00 0.2K
23:39 527.00 527.35 527.00 527.35 0.3K
23:40 527.35 527.35 527.35 527.35 0.0K
23:41 527.35 527.35 527.35 527.35 0.0K
23:43 527.35 527.35 527.35 527.35 0.0K
23:45 527.40 527.40 527.40 527.40 0.0K
23:46 527.40 527.40 527.40 527.40 0.0K
23:47 527.40 527.40 527.40 527.40 0.0K
23:48 527.30 527.30 527.30 527.30 0.0K
23:49 527.30 527.40 527.25 527.40 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available