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
09:55 528.90 530.00 528.90 530.00 49.5K
09:56 530.00 530.00 529.30 529.30 0.3K
09:57 530.20 530.60 530.20 530.40 1.6K
09:58 530.60 530.60 530.40 530.60 0.2K
09:59 530.40 530.60 529.05 529.05 0.3K
10:00 528.90 528.90 528.60 528.60 1.4K
10:01 528.60 529.55 528.60 529.10 2.6K
10:02 529.10 529.50 528.95 528.95 0.2K
10:03 529.05 529.25 528.65 529.20 1.6K
10:04 528.75 529.05 528.75 528.85 0.1K
10:05 528.60 528.60 527.40 527.40 4.7K
10:06 527.20 527.90 527.20 527.90 1.9K
10:07 527.75 529.30 527.65 528.10 1.4K
10:08 528.00 528.00 527.45 527.45 2.4K
10:09 527.45 528.60 527.45 528.60 1.1K
10:10 527.45 528.80 527.45 528.80 2.3K
10:11 528.35 528.35 527.90 528.35 0.1K
10:12 527.80 527.90 527.80 527.90 0.2K
10:13 527.90 529.00 527.90 528.40 3.6K
10:14 528.50 528.50 528.10 528.20 0.1K
10:15 528.10 528.20 528.00 528.00 1.7K
10:16 528.00 528.05 528.00 528.05 1.5K
10:17 528.05 528.05 528.00 528.00 0.9K
10:18 528.00 528.00 528.00 528.00 0.8K
10:19 528.05 528.05 528.00 528.00 0.2K
10:20 528.00 528.05 528.00 528.00 0.1K
10:21 527.90 527.90 527.80 527.80 0.6K
10:22 527.80 527.85 527.80 527.80 0.0K
10:23 527.80 527.85 527.80 527.85 0.1K
10:24 527.85 527.85 527.80 527.80 0.2K
10:25 527.80 527.85 527.75 527.75 0.9K
10:26 527.80 527.80 527.75 527.80 0.3K
10:27 527.80 527.80 527.70 527.70 0.3K
10:28 527.80 527.85 527.50 527.50 1.7K
10:29 527.65 527.65 527.25 527.25 3.2K
10:30 527.25 527.25 527.00 527.20 0.2K
10:31 527.30 527.30 527.00 527.00 0.1K
10:32 527.00 527.00 526.90 527.00 0.3K
10:33 526.90 527.00 526.90 526.90 0.5K
10:34 526.95 527.10 526.95 527.10 0.1K
10:35 527.10 527.10 526.90 527.10 0.4K
10:36 527.10 527.10 527.10 527.10 0.0K
10:37 527.10 527.10 526.85 527.05 0.3K
10:38 527.10 527.10 526.85 526.85 0.1K
10:39 527.10 527.15 527.10 527.15 0.2K
10:40 527.15 527.15 527.10 527.10 0.0K
10:41 527.15 527.15 526.85 526.90 0.4K
10:42 526.85 526.85 526.75 526.75 0.7K
10:43 526.60 526.75 526.60 526.60 0.3K
10:44 526.60 526.80 526.60 526.80 0.1K
10:45 526.80 526.80 526.55 526.80 0.3K
10:46 527.00 527.15 527.00 527.15 0.1K
10:47 527.15 527.35 527.15 527.30 1.7K
10:48 527.25 527.35 527.25 527.25 0.0K
10:49 527.35 527.35 526.75 527.30 0.2K
10:50 527.30 527.40 527.30 527.30 0.2K
10:51 527.45 527.45 527.05 527.05 0.1K
10:52 527.05 527.05 526.85 527.00 0.3K
10:53 527.00 527.25 527.00 527.05 1.7K
10:54 527.10 527.10 526.35 526.85 2.1K
10:55 526.85 526.95 526.35 526.90 0.1K
10:56 526.35 526.45 526.35 526.35 0.2K
10:57 526.40 526.45 526.30 526.30 0.1K
10:58 526.40 526.45 526.15 526.15 0.1K
10:59 526.35 526.40 526.15 526.40 0.0K
11:00 526.30 526.40 526.10 526.30 2.1K
11:01 526.30 526.30 526.15 526.30 0.1K
11:02 526.30 526.30 526.15 526.15 0.0K
11:03 526.25 526.30 526.25 526.30 0.1K
11:04 526.30 526.30 526.15 526.15 0.3K
11:05 526.40 527.00 526.40 527.00 0.4K
11:06 526.80 527.05 526.80 527.05 0.0K
11:07 527.20 527.25 527.10 527.20 0.2K
11:08 527.00 527.10 527.00 527.10 0.3K
11:09 527.05 527.05 527.00 527.00 0.3K
11:10 527.10 527.10 527.00 527.00 0.6K
11:11 527.10 527.10 527.00 527.10 0.2K
11:12 527.05 527.10 527.05 527.10 0.0K
11:13 527.05 527.10 527.05 527.10 1.7K
11:14 527.20 527.45 527.15 527.40 0.1K
11:15 527.20 527.65 527.20 527.65 0.8K
11:16 527.60 527.60 527.45 527.60 0.2K
11:17 527.60 527.65 527.60 527.65 0.4K
11:18 527.45 527.60 527.35 527.35 0.2K
11:19 527.60 527.65 527.35 527.35 0.2K
11:20 527.40 527.70 527.35 527.35 1.3K
11:21 527.70 527.70 527.50 527.70 0.1K
11:22 527.70 527.80 527.70 527.70 0.6K
11:23 527.80 527.95 527.70 527.70 4.9K
11:24 527.70 527.70 527.55 527.60 0.1K
11:25 527.60 527.90 527.60 527.90 0.5K
11:26 527.60 527.65 527.55 527.55 0.1K
11:27 527.60 527.70 527.60 527.70 0.3K
11:28 527.30 527.70 527.30 527.60 0.0K
11:29 527.25 527.60 527.25 527.30 2.2K
11:30 527.00 527.20 527.00 527.20 0.2K
11:31 527.20 527.20 526.45 526.45 0.5K
11:32 526.65 526.65 526.05 526.05 0.4K
11:33 526.00 526.35 525.90 526.35 2.6K
11:34 526.35 526.55 526.00 526.40 0.1K
11:35 526.55 526.55 526.10 526.50 0.2K
11:36 526.45 526.45 526.05 526.05 0.0K
11:37 526.40 526.40 526.05 526.05 0.1K
11:38 526.00 526.30 526.00 526.30 0.1K
11:39 526.35 526.35 526.00 526.10 0.1K
11:40 526.00 526.10 526.00 526.05 0.0K
11:41 526.05 526.10 526.05 526.10 0.0K
11:42 526.10 526.35 526.10 526.10 0.2K
11:43 526.55 526.55 526.50 526.55 0.5K
11:44 526.20 526.55 526.20 526.50 0.0K
11:45 526.45 526.45 526.00 526.00 0.8K
11:46 526.00 526.00 525.70 525.70 2.7K
11:47 525.85 525.90 525.85 525.85 0.5K
11:48 525.85 525.85 525.65 525.65 0.5K
11:49 525.85 525.85 525.40 525.55 0.9K
11:50 525.50 525.55 525.45 525.45 0.8K
11:51 525.30 525.30 525.30 525.30 0.6K
11:52 525.30 525.30 525.20 525.25 0.3K
11:53 525.20 525.20 525.15 525.15 1.1K
11:54 525.10 525.15 525.10 525.10 0.7K
11:55 525.10 525.15 525.05 525.15 0.5K
11:56 525.05 525.05 525.05 525.05 0.4K
11:57 525.10 525.10 525.00 525.00 4.8K
11:58 525.00 525.05 525.00 525.00 1.6K
11:59 525.00 525.15 525.00 525.10 3.4K
12:00 525.00 525.10 525.00 525.10 0.1K
12:01 525.00 525.00 524.75 525.00 1.4K
12:02 525.00 525.00 524.60 524.60 0.2K
12:03 524.60 525.00 524.60 524.95 0.9K
12:04 524.80 524.80 524.75 524.75 0.1K
12:05 524.85 525.30 524.80 524.80 2.1K
12:06 524.75 524.95 524.65 524.95 1.1K
12:07 524.60 524.60 524.55 524.55 1.1K
12:08 524.50 524.90 524.50 524.90 0.4K
12:09 524.95 524.95 524.80 524.80 0.3K
12:10 525.30 525.50 524.90 525.50 0.1K
12:11 525.80 525.80 525.75 525.75 0.2K
12:12 525.90 526.05 525.90 526.05 0.5K
12:13 526.00 526.05 526.00 526.00 0.2K
12:14 526.05 526.05 526.00 526.00 0.0K
12:15 526.05 526.20 526.00 526.15 0.4K
12:16 526.00 526.00 526.00 526.00 0.1K
12:17 525.90 525.90 525.40 525.70 0.9K
12:18 525.35 525.40 525.30 525.30 3.1K
12:19 525.35 525.35 524.85 525.00 0.7K
12:20 524.90 524.95 524.90 524.95 0.0K
12:21 525.10 525.10 524.80 525.05 0.3K
12:22 524.80 525.30 524.80 525.30 0.1K
12:23 525.25 525.35 524.80 525.35 0.6K
12:24 525.40 526.00 525.40 525.65 2.2K
12:25 526.00 526.00 525.55 525.60 0.2K
12:26 525.85 525.85 525.85 525.85 0.0K
12:27 525.90 526.00 525.75 525.75 0.1K
12:28 525.70 526.30 525.70 526.30 0.4K
12:29 526.30 526.55 526.05 526.55 0.4K
12:30 526.20 526.50 525.55 525.55 1.2K
12:31 525.70 525.70 525.60 525.60 0.7K
12:32 525.30 525.50 525.30 525.50 0.3K
12:33 525.30 525.55 525.30 525.55 0.0K
12:34 525.55 525.55 525.05 525.35 0.2K
12:35 525.20 525.75 525.15 525.75 0.6K
12:36 526.10 526.10 525.85 525.85 0.0K
12:37 525.85 526.10 525.80 526.10 0.0K
12:38 526.05 526.05 525.95 525.95 1.3K
12:39 526.05 526.05 525.65 525.65 0.2K
12:40 525.60 525.85 525.55 525.85 0.0K
12:41 526.00 526.10 525.60 525.60 0.1K
12:42 525.95 526.05 525.70 526.05 0.0K
12:43 526.10 526.20 526.10 526.20 0.1K
12:44 526.30 526.30 526.05 526.10 0.1K
12:45 526.10 526.30 526.05 526.15 0.3K
12:46 525.75 525.95 525.75 525.75 0.2K
12:47 525.95 525.95 525.50 525.50 0.3K
12:48 525.50 525.70 525.50 525.70 0.3K
12:49 525.70 526.30 525.70 526.30 0.0K
12:50 526.05 526.05 526.05 526.05 0.0K
12:51 526.00 526.15 526.00 526.15 0.0K
12:52 526.25 526.25 526.00 526.15 0.2K
12:53 525.65 525.65 525.60 525.60 0.2K
12:54 525.60 525.80 525.60 525.75 0.1K
12:55 525.65 525.70 525.65 525.70 0.2K
12:56 525.65 525.70 525.65 525.65 0.2K
12:57 525.60 525.60 525.50 525.50 0.2K
12:58 525.15 525.65 525.10 525.65 0.7K
12:59 525.70 525.70 525.70 525.70 0.0K
13:00 524.50 524.95 524.50 524.95 4.8K
13:01 525.35 525.35 525.00 525.10 0.0K
13:02 525.10 525.45 525.10 525.45 0.1K
13:03 525.25 525.25 525.05 525.05 0.0K
13:04 525.05 525.20 525.00 525.05 0.2K
13:05 525.05 525.30 525.05 525.30 0.0K
13:06 525.05 525.20 525.05 525.20 0.1K
13:07 525.20 525.25 525.00 525.25 1.2K
13:08 525.25 525.25 525.10 525.10 0.0K
13:09 525.30 525.30 525.30 525.30 0.0K
13:10 525.10 525.30 525.10 525.30 0.1K
13:11 525.10 525.40 525.05 525.40 0.0K
13:12 525.45 525.45 525.40 525.45 0.0K
13:13 525.60 525.60 525.40 525.60 0.1K
13:14 525.40 525.70 525.40 525.70 0.1K
13:15 525.50 525.50 525.50 525.50 0.0K
13:16 525.50 525.60 525.40 525.50 0.2K
13:17 525.50 525.50 525.45 525.45 0.1K
13:18 525.50 525.50 525.40 525.40 0.1K
13:19 525.35 525.35 525.25 525.25 0.0K
13:20 525.40 525.40 525.25 525.40 0.0K
13:21 525.40 525.40 525.40 525.40 0.0K
13:22 525.40 525.40 525.30 525.30 0.0K
13:23 525.25 525.35 525.25 525.35 0.0K
13:24 525.00 525.50 525.00 525.45 0.6K
13:25 525.35 525.45 525.35 525.45 0.0K
13:26 525.70 525.70 525.45 525.50 0.1K
13:27 525.65 525.75 525.45 525.65 0.1K
13:28 525.65 525.65 525.65 525.65 0.0K
13:29 525.65 525.75 525.65 525.65 0.0K
13:30 525.65 525.80 525.65 525.65 0.1K
13:31 525.85 525.85 525.65 525.75 0.1K
13:32 525.65 525.70 525.65 525.70 0.3K
13:33 525.65 525.65 525.65 525.65 0.2K
13:34 525.90 525.90 525.65 525.65 0.3K
13:35 525.10 525.10 525.05 525.05 0.4K
13:36 525.05 525.05 525.05 525.05 0.0K
13:37 525.00 525.25 525.00 525.25 0.3K
13:38 525.05 525.50 525.00 525.00 1.9K
13:39 525.00 525.25 525.00 525.00 0.8K
13:40 525.25 525.45 525.00 525.00 0.1K
13:41 525.35 525.40 525.35 525.35 1.7K
13:42 525.00 525.30 525.00 525.30 0.1K
13:43 525.35 525.35 525.35 525.35 0.0K
13:44 525.10 525.30 525.05 525.05 0.3K
13:45 525.25 525.40 525.25 525.40 0.1K
13:46 525.35 525.35 525.10 525.10 0.0K
13:47 525.35 525.35 525.15 525.35 0.1K
13:48 525.10 525.35 525.10 525.30 0.1K
13:49 525.15 525.30 525.10 525.25 0.1K
13:50 525.25 525.25 525.10 525.20 0.1K
13:51 525.15 525.35 525.10 525.35 0.5K
13:52 525.35 525.35 525.25 525.25 0.0K
13:53 525.20 525.30 525.15 525.30 0.1K
13:54 525.15 525.25 525.10 525.10 0.0K
13:55 525.30 525.30 525.10 525.10 0.1K
13:56 525.25 525.30 525.10 525.30 0.0K
13:57 525.30 525.30 525.25 525.30 0.1K
13:58 525.25 525.30 525.15 525.15 0.2K
13:59 525.30 525.30 525.30 525.30 0.1K
14:00 525.15 525.35 525.15 525.35 0.2K
14:01 525.15 525.35 525.15 525.30 0.1K
14:02 525.80 525.80 525.30 525.70 0.4K
14:03 525.65 525.70 525.25 525.25 0.1K
14:04 525.50 525.50 525.25 525.50 0.0K
14:05 525.70 525.70 525.60 525.60 0.0K
14:06 525.70 525.80 525.70 525.70 0.7K
14:07 525.70 525.95 525.70 525.90 0.0K
14:08 525.80 525.90 525.80 525.80 0.0K
14:09 525.85 525.85 525.75 525.75 0.0K
14:10 525.75 525.95 525.75 525.95 0.0K
14:11 526.00 526.00 526.00 526.00 0.0K
14:12 526.00 526.00 526.00 526.00 0.1K
14:13 525.80 526.00 525.80 526.00 3.2K
14:14 526.00 526.05 526.00 526.05 0.1K
14:15 526.10 526.20 526.00 526.00 0.1K
14:16 526.35 526.40 526.35 526.40 0.2K
14:17 526.40 526.50 526.40 526.50 0.2K
14:18 526.50 526.60 526.50 526.60 0.2K
14:19 526.55 526.55 525.55 525.55 11.1K
14:20 525.65 526.15 525.65 526.15 0.0K
14:21 526.15 526.20 526.15 526.15 0.1K
14:22 526.00 526.15 526.00 526.00 0.1K
14:23 526.20 526.45 526.05 526.45 0.7K
14:24 526.40 526.70 526.40 526.65 1.1K
14:25 526.40 526.40 526.20 526.20 0.2K
14:26 526.15 526.70 526.15 526.70 0.4K
14:27 526.80 527.10 526.70 527.10 3.9K
14:28 527.25 527.40 527.25 527.40 0.5K
14:29 527.40 527.40 527.40 527.40 0.0K
14:30 527.30 527.45 527.30 527.40 0.1K
14:31 527.45 527.45 527.20 527.20 0.2K
14:32 527.20 527.20 526.15 526.20 1.6K
14:33 526.80 526.80 526.10 526.55 1.4K
14:34 526.50 526.50 526.50 526.50 0.0K
14:35 527.05 527.30 527.00 527.25 1.2K
14:36 527.05 527.05 527.05 527.05 0.1K
14:37 527.05 527.25 527.05 527.25 0.4K
14:38 527.35 529.15 527.25 529.15 25.7K
14:39 529.10 529.10 527.85 528.05 5.5K
14:40 528.20 528.20 527.55 527.60 0.2K
14:41 527.60 527.90 527.30 527.35 1.4K
14:42 527.90 527.90 527.25 527.75 0.7K
14:43 527.35 527.85 527.30 527.85 0.6K
14:44 527.25 527.75 527.15 527.40 0.4K
14:45 527.40 527.55 527.40 527.55 0.0K
14:46 527.25 527.35 527.25 527.35 0.5K
14:47 527.50 527.50 527.30 527.30 1.6K
14:48 527.65 527.65 527.65 527.65 0.0K
14:50 527.60 527.60 527.60 527.60 0.0K
14:51 527.60 527.60 527.55 527.55 0.0K
14:52 527.55 527.55 527.40 527.40 0.1K
14:53 527.25 527.35 527.25 527.30 0.1K
14:54 527.45 527.45 527.05 527.05 0.2K
14:55 527.05 527.40 527.05 527.25 0.1K
14:56 527.25 527.35 527.00 527.35 0.3K
14:57 527.40 527.40 527.35 527.40 0.0K
14:58 527.25 527.25 527.25 527.25 0.2K
14:59 527.25 527.25 527.25 527.25 0.0K
15:00 527.05 527.05 527.05 527.05 0.0K
15:01 527.05 527.25 527.05 527.25 0.1K
15:02 527.20 527.25 527.10 527.10 0.0K
15:03 527.50 527.50 527.50 527.50 1.4K
15:04 527.75 527.80 527.50 527.50 0.5K
15:05 527.75 527.75 527.70 527.75 0.1K
15:06 527.70 527.70 527.70 527.70 0.0K
15:07 527.50 527.60 527.50 527.60 0.6K
15:08 527.50 527.50 527.50 527.50 0.5K
15:09 527.50 527.60 527.50 527.60 0.6K
15:10 527.50 527.50 527.10 527.45 0.9K
15:11 527.45 527.50 527.45 527.50 0.0K
15:12 527.45 527.45 527.40 527.45 0.2K
15:13 527.45 527.45 527.40 527.45 0.0K
15:14 527.50 527.50 527.50 527.50 0.1K
15:15 527.55 527.55 527.45 527.45 0.3K
15:16 527.55 527.55 527.15 527.40 0.2K
15:17 527.45 527.55 527.40 527.55 0.5K
15:18 527.55 527.55 527.55 527.55 0.0K
15:19 527.55 527.55 527.05 527.20 0.2K
15:20 527.35 527.45 527.20 527.20 0.0K
15:21 527.45 527.45 527.25 527.45 0.0K
15:22 527.40 527.40 527.40 527.40 0.0K
15:23 527.40 527.40 527.20 527.40 0.0K
15:24 527.40 527.40 527.35 527.35 0.1K
15:25 527.00 527.20 527.00 527.20 0.4K
15:26 527.00 527.00 526.90 526.90 0.7K
15:27 526.90 526.90 526.80 526.80 0.1K
15:28 526.80 526.80 526.80 526.80 0.2K
15:29 526.90 526.90 526.80 526.90 0.2K
15:30 526.80 526.80 526.70 526.70 0.1K
15:31 526.65 526.65 526.50 526.60 0.2K
15:32 526.45 526.60 526.45 526.60 0.1K
15:33 526.50 526.50 526.35 526.40 0.4K
15:34 526.35 526.35 526.30 526.30 0.6K
15:35 526.40 526.55 526.40 526.55 0.2K
15:36 526.40 526.40 526.30 526.30 0.2K
15:37 526.40 526.40 526.30 526.30 0.2K
15:38 526.40 526.40 526.35 526.35 0.0K
15:39 526.35 526.40 526.35 526.35 0.1K
15:40 526.35 526.35 526.30 526.35 0.0K
15:41 526.30 526.35 526.25 526.25 1.2K
15:42 526.25 526.40 526.25 526.25 0.9K
15:43 526.30 526.30 526.30 526.30 0.1K
15:44 526.30 526.35 526.30 526.30 0.1K
15:45 526.40 526.40 526.15 526.15 1.7K
15:46 526.15 526.45 526.15 526.15 0.6K
15:48 526.15 526.20 526.15 526.20 0.1K
15:49 526.25 526.25 526.15 526.15 0.8K
15:50 526.15 526.15 526.10 526.10 1.1K
15:51 526.10 526.50 526.10 526.50 1.0K
15:52 526.40 526.40 526.10 526.25 0.1K
15:53 526.45 526.45 526.25 526.40 0.1K
15:54 526.30 526.45 526.30 526.45 0.0K
15:55 526.45 526.45 526.45 526.45 0.0K
15:56 526.95 526.95 526.25 526.25 0.3K
15:57 526.25 526.25 526.05 526.05 2.1K
15:58 526.05 526.05 525.25 525.25 5.5K
15:59 525.15 526.90 525.10 526.90 2.2K
16:00 525.00 525.00 525.00 525.00 3.0K
16:01 525.20 525.40 525.20 525.40 0.2K
16:02 525.00 525.20 525.00 525.20 1.0K
16:03 525.10 525.10 525.00 525.00 0.4K
16:04 524.70 524.85 524.70 524.85 0.6K
16:05 524.85 524.85 523.65 523.65 7.8K
16:06 523.15 523.85 523.15 523.85 4.3K
16:07 523.85 525.60 523.70 524.55 2.3K
16:08 523.85 524.55 523.85 524.55 0.1K
16:09 524.55 524.55 524.00 524.00 0.4K
16:10 524.00 524.00 524.00 524.00 0.2K
16:11 523.90 524.00 523.60 524.00 1.3K
16:12 523.90 525.05 523.90 525.00 0.7K
16:13 525.25 525.25 525.00 525.20 0.3K
16:14 525.00 525.00 524.25 524.40 1.9K
16:15 524.40 524.40 524.05 524.05 0.3K
16:16 524.35 524.35 524.05 524.05 0.0K
16:17 524.30 524.30 523.60 523.70 0.7K
16:18 523.60 523.65 521.65 521.65 14.7K
16:19 522.15 523.30 522.15 522.75 4.3K
16:20 522.90 522.90 522.25 522.50 0.1K
16:21 522.65 522.65 522.00 522.00 0.4K
16:22 521.40 522.20 521.40 521.45 1.8K
16:23 521.50 522.75 521.50 522.30 1.5K
16:24 523.20 523.55 522.95 523.55 0.9K
16:25 523.70 523.90 523.70 523.90 0.6K
16:26 523.55 523.55 522.90 523.40 0.4K
16:27 522.80 523.55 522.80 523.55 1.3K
16:28 522.90 523.75 522.90 523.75 0.3K
16:29 523.80 523.80 523.60 523.80 0.2K
16:30 523.35 523.60 523.35 523.50 0.5K
16:31 523.35 523.40 523.35 523.40 0.1K
16:32 522.55 522.75 522.55 522.70 0.7K
16:33 522.70 522.70 522.55 522.70 0.3K
16:34 523.50 523.50 523.45 523.45 0.2K
16:35 523.45 523.45 523.45 523.45 0.1K
16:36 523.70 523.85 523.70 523.85 0.5K
16:37 523.50 523.80 523.50 523.80 0.0K
16:38 523.85 523.85 523.85 523.85 0.0K
16:39 523.60 523.85 523.55 523.55 0.1K
16:40 523.55 523.80 523.45 523.45 0.2K
16:41 523.45 523.80 523.45 523.50 0.1K
16:42 523.80 523.80 523.40 523.40 0.6K
16:43 523.40 523.40 523.25 523.40 0.1K
16:44 523.40 523.65 523.25 523.65 0.0K
16:45 523.70 523.85 523.70 523.85 0.8K
16:46 523.85 524.60 523.85 524.35 0.3K
16:47 525.60 525.60 524.45 524.85 4.8K
16:48 524.85 524.85 524.40 524.40 0.1K
16:49 524.40 524.40 523.75 523.95 0.3K
16:50 524.10 524.50 524.05 524.05 0.0K
16:51 524.50 524.50 524.50 524.50 0.0K
16:52 524.50 524.50 523.90 524.00 0.4K
16:53 524.00 524.45 524.00 524.45 0.2K
16:54 524.45 525.10 524.45 525.10 0.5K
16:55 525.60 525.60 525.10 525.55 0.3K
16:56 525.60 525.60 525.50 525.50 0.0K
16:57 525.00 525.40 525.00 525.40 0.5K
16:58 525.30 525.30 525.00 525.00 0.0K
16:59 525.00 525.00 524.40 524.40 0.3K
17:00 524.70 524.70 524.20 524.50 0.1K
17:01 524.50 524.80 524.50 524.80 0.0K
17:02 524.80 524.80 524.80 524.80 0.0K
17:03 524.90 525.25 524.90 525.25 1.0K
17:04 525.50 525.50 525.20 525.25 0.2K
17:05 525.20 525.80 525.15 525.25 0.3K
17:06 525.10 525.25 525.10 525.25 0.3K
17:07 524.95 525.20 524.95 525.20 0.0K
17:08 525.25 525.25 524.95 525.25 0.1K
17:09 524.85 524.85 524.85 524.85 0.0K
17:10 525.15 525.60 525.15 525.60 0.1K
17:11 525.75 525.85 525.35 525.35 0.0K
17:12 526.00 526.20 526.00 526.20 0.3K
17:13 526.00 526.15 526.00 526.15 0.2K
17:14 526.15 526.15 526.00 526.10 0.5K
17:15 526.15 526.15 526.10 526.10 0.1K
17:16 526.15 526.15 524.90 524.90 3.7K
17:17 524.90 525.50 524.90 525.25 0.1K
17:18 525.05 525.25 524.90 525.25 0.6K
17:19 525.05 525.65 525.05 525.65 0.3K
17:20 525.90 526.00 525.85 525.85 0.0K
17:21 525.85 525.85 525.75 525.85 0.1K
17:22 525.95 525.95 525.95 525.95 0.0K
17:23 525.75 525.95 525.75 525.95 0.0K
17:24 525.90 525.95 525.00 525.00 1.2K
17:25 524.85 524.85 524.85 524.85 0.1K
17:26 525.00 525.00 524.85 524.85 0.1K
17:27 524.80 524.85 524.80 524.80 0.4K
17:28 524.75 524.80 524.65 524.80 0.3K
17:29 524.80 524.80 524.75 524.75 0.2K
17:30 524.75 524.75 524.65 524.65 0.3K
17:31 524.65 524.65 524.60 524.60 0.3K
17:32 524.60 524.70 524.60 524.70 0.0K
17:33 525.00 525.00 524.80 524.80 0.6K
17:34 525.00 525.00 524.85 524.85 0.0K
17:36 524.85 525.00 524.85 525.00 0.0K
17:37 525.00 525.00 524.85 524.85 0.1K
17:38 524.80 524.80 524.45 524.45 0.2K
17:39 524.40 524.75 524.40 524.75 0.4K
17:40 524.50 524.75 524.50 524.75 0.1K
17:41 524.50 524.85 524.50 524.85 0.0K
17:42 524.50 524.85 524.50 524.85 0.1K
17:43 524.45 524.45 524.45 524.45 0.3K
17:44 524.45 524.85 524.45 524.85 0.1K
17:45 524.50 525.50 524.50 525.00 2.8K
17:46 525.50 525.50 524.80 525.00 0.2K
17:47 524.90 524.90 524.90 524.90 0.1K
17:48 524.85 525.00 524.85 525.00 0.1K
17:49 524.85 525.45 524.85 525.45 0.1K
17:50 524.90 525.00 524.90 525.00 0.3K
17:51 524.85 524.95 524.70 524.70 0.6K
17:52 524.65 525.10 524.65 525.10 0.1K
17:53 524.60 524.60 524.60 524.60 1.6K
17:55 524.95 524.95 524.95 524.95 0.0K
17:56 524.50 525.00 524.50 525.00 0.0K
17:57 524.60 524.60 524.60 524.60 0.0K
17:58 524.45 524.45 524.40 524.40 0.2K
17:59 524.60 524.60 524.40 524.40 0.0K
18:00 524.40 524.80 524.40 524.55 0.8K
18:01 524.60 524.60 524.60 524.60 0.0K
18:02 524.75 524.75 524.40 524.40 0.2K
18:03 524.45 524.85 524.45 524.85 0.1K
18:04 524.80 524.90 524.65 524.90 0.1K
18:05 525.35 525.35 524.55 524.90 0.9K
18:06 524.50 524.85 524.50 524.85 0.1K
18:07 524.65 524.65 524.30 524.50 0.2K
18:08 524.50 524.85 524.30 524.45 0.1K
18:09 524.85 524.85 524.40 524.50 0.1K
18:10 524.80 524.90 524.45 524.60 0.3K
18:11 525.15 525.20 524.65 525.05 0.3K
18:12 525.40 525.40 525.25 525.25 0.0K
18:13 525.15 525.50 525.15 525.50 0.8K
18:14 525.80 525.80 525.60 525.60 0.2K
18:15 525.80 525.85 525.65 525.65 0.3K
18:16 525.95 525.95 525.85 525.85 1.5K
18:17 525.85 525.85 525.80 525.80 0.0K
18:18 525.85 526.10 525.75 526.10 0.9K
18:19 525.65 526.10 525.65 526.10 0.1K
18:20 526.10 526.10 525.75 525.75 0.0K
18:21 525.65 525.85 525.65 525.85 0.0K
18:22 525.65 525.95 525.65 525.75 0.1K
18:23 525.75 525.75 525.65 525.70 0.3K
18:24 525.70 525.70 525.40 525.60 0.0K
18:25 525.60 525.65 525.25 525.25 0.2K
18:26 525.70 525.70 525.30 525.65 0.3K
18:27 525.35 525.40 525.35 525.40 0.0K
18:28 525.35 525.35 525.00 525.00 0.9K
18:29 525.40 525.40 525.05 525.40 0.0K
18:30 525.40 525.40 525.00 525.00 0.1K
18:31 525.10 525.10 525.05 525.05 0.0K
18:32 525.25 525.55 525.25 525.55 0.1K
18:33 525.50 525.50 525.30 525.30 0.2K
18:34 525.45 525.45 525.05 525.05 0.1K
18:35 525.35 525.35 525.35 525.35 0.0K
18:36 525.00 526.00 525.00 525.00 7.3K
18:37 525.15 525.20 524.65 524.65 1.3K
18:38 525.00 525.00 525.00 525.00 0.0K
18:39 524.65 525.95 524.65 525.95 1.7K
18:45 526.00 526.00 526.00 526.00 0.2K
18:46 526.00 526.00 526.00 526.00 0.0K
18:48 526.00 526.00 526.00 526.00 0.0K
18:49 526.00 526.00 526.00 526.00 0.0K
19:04 525.95 525.95 525.95 525.95 0.0K
19:05 525.90 525.95 525.50 525.50 0.9K
19:06 525.40 525.85 525.40 525.85 0.1K
19:07 525.85 525.85 525.40 525.75 0.0K
19:08 525.70 525.70 525.70 525.70 0.0K
19:09 525.50 525.50 525.50 525.50 0.0K
19:10 525.65 525.90 525.45 525.90 0.0K
19:11 525.80 525.80 525.55 525.55 0.0K
19:12 525.80 525.80 525.80 525.80 0.0K
19:13 525.80 525.85 525.60 525.60 0.0K
19:14 525.85 525.90 525.55 525.55 0.4K
19:15 525.50 525.55 525.40 525.55 0.2K
19:16 525.90 525.90 525.45 525.45 0.2K
19:17 525.95 525.95 525.95 525.95 0.0K
19:18 525.95 525.95 525.85 525.85 0.0K
19:19 525.95 525.95 525.95 525.95 0.0K
19:20 525.75 525.95 525.65 525.65 0.1K
19:21 525.65 525.65 525.65 525.65 0.0K
19:22 525.65 525.65 525.65 525.65 0.0K
19:23 525.65 525.65 525.65 525.65 0.1K
19:24 525.50 525.50 525.50 525.50 0.1K
19:25 525.45 525.45 525.40 525.40 0.2K
19:26 525.35 525.35 525.35 525.35 0.1K
19:27 525.50 525.60 525.50 525.60 0.0K
19:28 525.60 525.60 525.60 525.60 0.0K
19:29 525.60 525.60 525.20 525.60 0.2K
19:30 525.35 525.60 525.35 525.35 0.0K
19:33 525.65 525.65 525.65 525.65 0.0K
19:35 525.65 525.75 525.65 525.75 0.2K
19:36 525.75 525.75 525.75 525.75 0.0K
19:37 525.75 525.75 525.65 525.65 0.1K
19:38 525.65 525.65 525.65 525.65 0.0K
19:39 525.65 525.70 525.65 525.70 0.4K
19:40 525.70 525.70 525.60 525.60 0.2K
19:41 525.60 525.60 525.20 525.55 0.3K
19:42 525.30 525.55 525.30 525.55 0.1K
19:43 525.60 525.65 525.55 525.55 0.0K
19:44 525.70 525.70 525.60 525.60 0.1K
19:45 525.55 525.55 525.55 525.55 0.0K
19:46 525.65 525.65 525.65 525.65 0.0K
19:47 525.65 525.65 525.65 525.65 0.1K
19:48 525.70 525.70 525.45 525.65 0.3K
19:49 525.65 525.65 525.65 525.65 0.0K
19:50 525.65 525.65 525.35 525.40 0.1K
19:51 525.35 525.55 525.30 525.30 0.0K
19:52 525.50 525.70 525.50 525.70 1.2K
19:53 525.70 525.70 525.70 525.70 0.2K
19:54 525.70 525.70 525.60 525.60 0.0K
19:55 525.70 525.70 525.70 525.70 0.1K
19:56 525.70 525.70 525.65 525.70 0.0K
19:57 525.70 525.70 525.60 525.60 0.2K
19:58 525.70 525.70 525.65 525.65 0.0K
19:59 525.65 525.65 525.65 525.65 0.1K
20:00 525.65 525.70 525.65 525.70 0.1K
20:01 525.70 525.70 525.70 525.70 0.1K
20:02 525.65 525.65 525.65 525.65 0.0K
20:03 525.45 525.60 525.45 525.60 0.2K
20:04 525.40 525.40 525.40 525.40 0.0K
20:05 525.40 525.40 525.30 525.40 0.1K
20:06 525.40 525.40 525.40 525.40 0.0K
20:07 525.30 525.40 525.30 525.40 0.2K
20:08 525.40 525.40 525.30 525.30 0.2K
20:09 525.35 525.35 525.15 525.15 0.0K
20:10 525.20 525.20 525.00 525.10 0.3K
20:12 525.55 525.55 525.55 525.55 0.1K
20:13 525.55 525.55 525.55 525.55 0.0K
20:15 525.65 525.65 525.65 525.65 0.0K
20:17 525.65 525.65 525.45 525.45 0.0K
20:18 525.25 525.45 525.25 525.45 0.0K
20:19 525.45 525.45 525.20 525.20 0.0K
20:20 525.45 525.45 525.45 525.45 0.0K
20:21 525.45 525.45 525.45 525.45 0.0K
20:22 525.50 525.50 525.45 525.45 0.1K
20:23 525.50 525.55 525.50 525.55 0.1K
20:24 525.65 525.65 525.65 525.65 0.0K
20:25 525.45 525.45 525.45 525.45 0.0K
20:26 525.65 525.65 525.40 525.40 0.1K
20:27 525.60 525.60 525.40 525.40 0.0K
20:28 525.60 525.60 525.50 525.55 0.0K
20:29 525.55 525.55 525.55 525.55 0.1K
20:30 525.55 525.55 525.55 525.55 0.0K
20:31 525.55 525.55 525.55 525.55 0.1K
20:32 525.55 525.55 525.55 525.55 0.0K
20:33 525.60 525.60 525.60 525.60 0.3K
20:34 525.60 525.60 525.45 525.45 0.0K
20:35 525.35 525.45 525.35 525.45 0.2K
20:36 525.45 525.60 525.40 525.60 0.0K
20:37 525.35 525.60 525.35 525.60 0.1K
20:38 525.40 525.55 525.40 525.55 0.1K
20:39 525.55 525.55 525.55 525.55 0.0K
20:40 525.55 525.55 525.40 525.40 0.0K
20:41 525.45 525.45 525.45 525.45 0.1K
20:42 525.50 525.50 525.40 525.45 0.7K
20:43 525.35 525.40 525.35 525.35 0.2K
20:44 525.35 525.55 525.35 525.45 0.3K
20:45 525.45 525.45 525.30 525.30 0.3K
20:46 525.30 525.50 525.30 525.50 0.1K
20:47 525.30 525.30 525.30 525.30 0.2K
20:48 525.50 525.50 525.35 525.35 0.0K
20:49 525.35 525.50 525.35 525.50 0.2K
20:50 525.30 525.50 525.30 525.50 0.0K
20:51 525.50 525.50 525.50 525.50 0.1K
20:52 525.50 525.50 525.50 525.50 0.0K
20:53 525.50 525.50 525.50 525.50 0.0K
20:54 525.35 525.35 525.35 525.35 0.0K
20:55 525.35 525.35 525.35 525.35 0.0K
20:57 525.35 525.35 525.35 525.35 0.9K
20:59 525.30 525.35 525.30 525.30 0.8K
21:00 525.35 525.35 525.35 525.35 0.0K
21:01 525.35 525.35 525.35 525.35 0.0K
21:02 525.25 525.50 525.25 525.50 0.7K
21:04 525.50 525.50 525.40 525.40 0.0K
21:05 525.50 525.50 525.50 525.50 0.0K
21:06 525.50 525.55 525.50 525.55 0.1K
21:07 525.55 525.55 525.55 525.55 0.0K
21:08 525.55 525.55 525.55 525.55 0.0K
21:09 525.55 525.55 525.55 525.55 0.0K
21:10 525.55 525.55 525.55 525.55 0.0K
21:11 525.55 525.55 525.55 525.55 0.0K
21:12 525.75 525.75 525.55 525.55 2.5K
21:13 525.55 525.55 525.55 525.55 0.0K
21:14 525.50 525.50 525.50 525.50 0.4K
21:15 525.45 525.45 525.40 525.40 0.2K
21:16 525.40 525.40 525.40 525.40 0.5K
21:17 525.40 525.40 525.40 525.40 0.0K
21:18 525.35 525.40 525.35 525.40 0.1K
21:20 525.40 525.60 525.40 525.60 0.0K
21:21 525.60 525.60 525.60 525.60 0.0K
21:22 525.40 525.40 525.40 525.40 0.2K
21:23 525.40 525.40 525.40 525.40 0.0K
21:24 525.60 525.60 525.60 525.60 0.0K
21:25 525.60 525.60 525.60 525.60 0.0K
21:27 525.40 525.40 525.40 525.40 0.4K
21:29 525.60 525.60 525.60 525.60 0.0K
21:30 525.60 525.60 525.60 525.60 0.1K
21:31 525.60 525.60 525.50 525.50 0.0K
21:32 525.60 525.60 525.60 525.60 0.0K
21:33 525.45 525.45 525.40 525.40 0.0K
21:35 525.35 525.35 525.35 525.35 0.7K
21:37 525.35 525.65 525.35 525.65 0.1K
21:39 525.60 525.60 525.60 525.60 0.0K
21:41 525.60 525.60 525.60 525.60 0.1K
21:43 525.60 525.60 525.60 525.60 0.0K
21:44 525.60 525.60 525.60 525.60 0.2K
21:45 525.60 525.60 525.60 525.60 0.0K
21:46 525.60 525.60 525.40 525.50 0.1K
21:47 525.50 525.65 525.50 525.65 0.2K
21:49 525.65 525.65 525.65 525.65 0.0K
21:50 525.65 525.65 525.45 525.45 0.0K
21:51 525.40 525.40 525.40 525.40 0.1K
21:52 525.75 525.75 525.70 525.70 0.5K
21:53 525.45 525.45 525.45 525.45 0.0K
21:54 525.65 525.65 525.65 525.65 0.0K
21:55 525.45 525.45 525.45 525.45 0.0K
21:58 525.65 525.65 525.45 525.45 0.0K
22:00 525.55 525.55 525.55 525.55 0.1K
22:01 525.65 525.65 525.65 525.65 0.1K
22:03 525.45 525.80 525.45 525.80 0.7K
22:04 525.75 525.80 525.75 525.80 0.4K
22:05 525.55 525.80 525.55 525.80 0.0K
22:06 525.80 525.80 525.80 525.80 0.0K
22:08 525.75 525.75 525.45 525.45 0.4K
22:10 525.70 525.75 525.70 525.70 0.1K
22:12 525.70 525.70 525.70 525.70 0.0K
22:13 525.70 525.70 525.70 525.70 0.0K
22:14 525.65 525.65 525.45 525.45 0.3K
22:17 525.65 525.65 525.65 525.65 0.0K
22:18 525.65 525.65 525.65 525.65 0.0K
22:19 525.60 525.60 525.60 525.60 0.0K
22:20 525.60 525.60 525.60 525.60 0.0K
22:25 525.65 525.65 525.65 525.65 0.0K
22:26 525.45 525.45 525.40 525.40 0.2K
22:27 525.40 525.50 525.40 525.50 0.0K
22:28 525.50 525.65 525.50 525.65 0.1K
22:29 525.65 525.75 525.65 525.75 0.1K
22:30 525.65 525.70 525.65 525.70 0.1K
22:31 525.80 525.80 525.80 525.80 0.0K
22:32 525.80 525.80 525.70 525.80 0.3K
22:33 525.80 525.80 525.70 525.70 0.0K
22:35 525.80 525.80 525.65 525.65 0.2K
22:36 525.65 525.65 525.65 525.65 0.0K
22:37 525.80 525.80 525.80 525.80 0.0K
22:38 525.80 526.00 525.80 526.00 5.7K
22:39 526.00 526.00 526.00 526.00 0.3K
22:40 526.00 526.00 525.85 526.00 0.2K
22:41 526.00 526.15 526.00 526.15 0.2K
22:42 526.60 526.60 526.25 526.25 0.1K
22:43 526.30 526.30 526.30 526.30 0.0K
22:44 526.50 526.50 526.50 526.50 0.0K
22:46 526.20 526.40 526.20 526.40 0.0K
22:47 525.80 525.80 525.80 525.80 0.3K
22:48 525.95 525.95 525.95 525.95 0.0K
22:50 525.75 525.75 525.75 525.75 0.0K
22:51 525.85 525.85 525.75 525.75 0.0K
22:52 525.70 525.80 525.70 525.80 0.1K
22:53 525.75 525.80 525.75 525.80 0.0K
22:55 525.75 525.75 525.70 525.70 0.0K
22:56 525.70 525.75 525.70 525.75 0.0K
22:58 525.75 525.75 525.75 525.75 0.0K
22:59 525.75 525.75 525.75 525.75 0.0K
23:00 525.80 525.80 525.80 525.80 0.0K
23:01 525.80 525.90 525.80 525.90 0.1K
23:02 525.95 525.95 525.75 525.75 0.6K
23:03 525.95 525.95 525.80 525.80 0.0K
23:04 525.90 525.90 525.65 525.65 0.7K
23:06 525.65 525.65 525.65 525.65 0.1K
23:07 525.65 525.70 525.65 525.70 0.0K
23:08 525.65 525.70 525.65 525.70 0.2K
23:09 525.65 525.65 525.65 525.65 0.2K
23:10 525.70 525.70 525.70 525.70 0.0K
23:11 525.65 526.00 525.65 526.00 0.1K
23:15 525.65 525.65 525.65 525.65 0.1K
23:16 525.95 525.95 525.95 525.95 0.0K
23:18 525.65 525.75 525.65 525.75 0.1K
23:19 526.00 526.00 526.00 526.00 0.0K
23:20 526.00 526.00 526.00 526.00 0.0K
23:22 526.00 526.00 526.00 526.00 0.0K
23:23 525.95 525.95 525.95 525.95 0.0K
23:25 525.95 525.95 525.95 525.95 0.0K
23:26 525.95 525.95 525.70 525.90 0.1K
23:27 525.90 525.90 525.90 525.90 0.0K
23:29 525.70 525.70 525.70 525.70 0.1K
23:31 525.60 525.60 525.45 525.60 0.8K
23:32 525.25 525.30 525.25 525.30 2.6K
23:33 525.30 525.30 525.25 525.25 0.3K
23:34 525.25 525.25 525.25 525.25 0.1K
23:35 525.30 525.30 525.30 525.30 0.0K
23:36 525.30 525.30 525.30 525.30 0.3K
23:37 525.30 525.30 525.25 525.25 0.1K
23:38 525.30 525.30 525.30 525.30 0.0K
23:39 525.25 525.25 525.25 525.25 0.2K
23:40 525.30 525.65 525.30 525.65 0.0K
23:41 525.80 525.80 525.80 525.80 0.0K
23:42 525.60 525.60 525.25 525.25 0.4K
23:43 525.25 525.30 525.25 525.30 1.0K
23:44 525.25 525.30 525.25 525.25 2.5K
23:45 525.30 525.30 525.30 525.30 0.0K
23:46 525.25 525.65 525.25 525.65 5.0K
23:47 525.65 525.65 525.55 525.55 0.0K
23:48 525.45 525.45 525.45 525.45 0.0K
23:49 525.30 525.30 525.25 525.30 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available