BlackRock Science

BSTZ
🏛️ usa →
22.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.89 19.89 19.38 19.89 22.3K
09:32 19.81 19.84 19.81 19.84 0.5K
09:33 19.84 19.90 19.83 19.83 1.7K
09:34 19.83 19.89 19.83 19.89 0.4K
09:35 19.89 19.89 19.89 19.89 0.0K
09:36 19.89 19.89 19.83 19.83 1.5K
09:37 19.83 19.83 19.78 19.81 3.4K
09:38 19.81 19.87 19.80 19.87 0.9K
09:39 19.87 19.87 19.80 19.82 1.7K
09:40 19.82 19.82 19.82 19.82 0.0K
09:41 19.82 19.82 19.77 19.77 0.7K
09:42 19.77 19.77 19.71 19.74 5.4K
09:43 19.62 19.64 19.62 19.64 12.7K
09:44 19.64 19.71 19.64 19.71 0.7K
09:45 19.71 19.71 19.71 19.71 0.0K
09:46 19.71 19.71 19.71 19.71 0.0K
09:47 19.71 19.71 19.71 19.71 0.0K
09:48 19.77 19.77 19.66 19.66 1.2K
09:49 19.66 19.66 19.66 19.66 0.1K
09:50 19.66 19.66 19.66 19.66 0.1K
09:51 19.66 19.77 19.66 19.77 0.3K
09:52 19.77 19.77 19.77 19.77 0.0K
09:53 19.77 19.77 19.77 19.77 0.0K
09:54 19.77 19.77 19.77 19.77 0.0K
09:55 19.77 19.77 19.72 19.72 0.5K
09:56 19.72 19.72 19.72 19.72 0.0K
09:57 19.70 19.70 19.70 19.70 2.1K
09:58 19.74 19.74 19.70 19.70 1.3K
09:59 19.72 19.72 19.71 19.72 1.7K
10:00 19.74 19.74 19.74 19.74 1.3K
10:01 19.77 19.77 19.74 19.74 23.6K
10:02 19.78 19.79 19.72 19.79 21.5K
10:03 19.79 19.79 19.79 19.79 0.1K
10:04 19.79 19.85 19.79 19.85 1.0K
10:05 19.85 19.85 19.85 19.85 0.1K
10:06 19.86 19.86 19.86 19.86 0.3K
10:07 19.85 19.85 19.85 19.85 0.4K
10:08 19.88 19.88 19.88 19.88 3.9K
10:09 19.88 19.88 19.88 19.88 0.0K
10:10 19.88 19.88 19.88 19.88 1.2K
10:11 19.84 19.84 19.84 19.84 0.1K
10:12 19.86 19.86 19.86 19.86 0.1K
10:13 19.89 19.89 19.89 19.89 0.5K
10:14 19.89 19.91 19.89 19.91 1.1K
10:15 19.91 19.91 19.91 19.91 0.0K
10:16 19.91 19.91 19.91 19.91 0.0K
10:17 19.90 19.90 19.88 19.88 1.0K
10:18 19.90 19.90 19.90 19.90 1.9K
10:19 19.90 19.90 19.90 19.90 0.0K
10:20 19.90 19.90 19.90 19.90 0.0K
10:21 19.90 19.90 19.90 19.90 0.0K
10:22 19.90 19.90 19.90 19.90 0.0K
10:23 19.75 19.75 19.75 19.75 0.2K
10:24 19.75 19.75 19.75 19.75 0.0K
10:25 19.75 19.75 19.75 19.75 0.0K
10:26 19.75 19.75 19.75 19.75 0.5K
10:27 19.75 19.86 19.75 19.86 0.4K
10:28 19.86 19.86 19.86 19.86 0.0K
10:29 19.86 19.86 19.86 19.86 0.1K
10:30 19.86 19.86 19.86 19.86 1.9K
10:31 19.88 19.88 19.88 19.88 0.8K
10:32 19.88 19.88 19.88 19.88 0.3K
10:33 19.88 19.88 19.88 19.88 0.2K
10:34 19.88 19.88 19.88 19.88 0.0K
10:35 20.01 20.07 20.01 20.06 0.7K
10:36 20.06 20.06 20.06 20.06 0.0K
10:37 20.06 20.06 20.06 20.06 0.0K
10:38 20.06 20.06 20.06 20.06 0.0K
10:39 20.06 20.06 20.06 20.06 0.1K
10:40 20.06 20.06 20.06 20.06 0.0K
10:41 20.06 20.06 20.06 20.06 0.0K
10:42 20.06 20.06 20.06 20.06 0.0K
10:43 20.06 20.06 20.06 20.06 0.0K
10:44 19.97 19.97 19.97 19.97 0.3K
10:45 19.97 19.97 19.97 19.97 0.0K
10:46 19.97 19.97 19.97 19.97 0.0K
10:47 19.97 19.97 19.97 19.97 0.0K
10:48 19.97 19.97 19.97 19.97 0.0K
10:49 19.97 19.97 19.97 19.97 0.0K
10:50 19.97 19.97 19.97 19.97 0.0K
10:51 19.97 19.97 19.97 19.97 0.0K
10:52 19.98 19.98 19.98 19.98 0.1K
10:53 19.92 19.92 19.92 19.92 0.5K
10:54 19.99 19.99 19.99 19.99 0.1K
10:55 19.99 19.99 19.99 19.99 0.1K
10:56 20.07 20.07 20.07 20.07 2.7K
10:57 19.90 19.90 19.90 19.90 0.3K
10:58 19.90 19.90 19.90 19.90 0.0K
10:59 19.90 19.90 19.90 19.90 0.1K
11:00 20.07 20.07 20.07 20.07 1.3K
11:01 20.00 20.00 19.94 19.94 5.2K
11:02 19.94 19.94 19.94 19.94 0.0K
11:03 19.94 19.94 19.94 19.94 0.0K
11:04 19.94 19.94 19.94 19.94 0.0K
11:05 19.94 19.94 19.94 19.94 0.0K
11:06 19.94 19.94 19.94 19.94 0.0K
11:07 19.94 19.94 19.94 19.94 0.0K
11:08 19.94 19.94 19.94 19.94 0.0K
11:09 19.94 19.94 19.91 19.91 0.3K
11:10 19.91 19.91 19.91 19.91 0.0K
11:11 19.91 19.91 19.91 19.91 0.1K
11:12 19.91 19.91 19.91 19.91 0.0K
11:13 19.91 19.91 19.91 19.91 0.0K
11:14 19.91 19.91 19.91 19.91 0.0K
11:15 19.91 19.91 19.91 19.91 0.0K
11:16 19.91 19.91 19.91 19.91 0.0K
11:17 19.91 19.91 19.91 19.91 0.0K
11:18 19.91 19.91 19.91 19.91 0.0K
11:19 19.91 19.91 19.91 19.91 0.0K
11:20 19.99 19.99 19.94 19.94 0.4K
11:21 19.94 19.94 19.94 19.94 0.0K
11:22 19.94 19.94 19.94 19.94 0.0K
11:23 19.94 19.94 19.94 19.94 0.0K
11:24 20.00 20.00 20.00 20.00 0.1K
11:25 20.00 20.00 20.00 20.00 0.0K
11:26 20.00 20.00 20.00 20.00 0.0K
11:27 20.00 20.00 20.00 20.00 0.0K
11:28 20.00 20.00 20.00 20.00 0.0K
11:29 19.97 19.97 19.97 19.97 0.1K
11:30 19.97 19.97 19.97 19.97 0.0K
11:31 19.97 19.97 19.97 19.97 0.0K
11:32 19.97 19.97 19.97 19.97 0.2K
11:33 19.97 19.97 19.97 19.97 0.0K
11:34 19.97 19.97 19.97 19.97 0.0K
11:35 19.97 19.97 19.97 19.97 0.0K
11:36 19.97 19.97 19.97 19.97 0.0K
11:37 19.97 19.97 19.97 19.97 0.0K
11:38 20.02 20.02 20.02 20.02 3.3K
11:39 19.97 19.97 19.97 19.97 2.7K
11:40 19.97 19.97 19.97 19.97 0.0K
11:41 19.97 19.97 19.97 19.97 0.1K
11:42 19.97 19.97 19.97 19.97 0.0K
11:43 19.92 19.92 19.92 19.92 0.1K
11:44 19.97 19.97 19.97 19.97 2.3K
11:45 19.97 19.97 19.97 19.97 0.1K
11:46 19.98 19.98 19.95 19.95 0.2K
11:47 19.95 19.95 19.95 19.95 0.1K
11:48 19.95 19.95 19.95 19.95 0.0K
11:49 19.95 19.95 19.95 19.95 0.0K
11:50 19.95 19.95 19.95 19.95 0.2K
11:51 19.95 19.95 19.95 19.95 0.1K
11:52 19.95 19.95 19.95 19.95 0.0K
11:53 19.95 19.95 19.95 19.95 0.0K
11:54 19.95 19.95 19.95 19.95 0.0K
11:55 19.95 19.95 19.95 19.95 0.0K
11:56 19.95 19.95 19.95 19.95 0.0K
11:57 19.95 19.95 19.95 19.95 0.0K
11:58 19.95 19.95 19.95 19.95 0.0K
11:59 19.95 19.95 19.95 19.95 0.0K
12:00 19.95 19.95 19.95 19.95 0.0K
12:01 19.97 19.97 19.97 19.97 0.3K
12:02 19.97 19.97 19.97 19.97 0.0K
12:03 19.97 19.97 19.97 19.97 0.0K
12:04 19.97 19.97 19.97 19.97 0.0K
12:05 19.95 19.95 19.95 19.95 0.2K
12:06 19.95 19.95 19.95 19.95 0.0K
12:07 19.95 19.97 19.93 19.93 0.7K
12:08 19.93 19.93 19.93 19.93 0.0K
12:09 19.93 19.93 19.93 19.93 0.0K
12:10 19.93 19.93 19.93 19.93 0.0K
12:11 19.93 19.93 19.93 19.93 0.0K
12:12 19.98 19.98 19.98 19.98 0.2K
12:13 19.98 19.98 19.98 19.98 0.0K
12:14 19.98 19.98 19.98 19.98 0.0K
12:15 19.98 19.98 19.98 19.98 0.0K
12:16 20.00 20.00 20.00 20.00 0.1K
12:17 20.00 20.00 20.00 20.00 0.0K
12:18 20.00 20.00 20.00 20.00 0.0K
12:19 20.00 20.00 20.00 20.00 0.0K
12:20 20.00 20.00 20.00 20.00 0.0K
12:21 20.01 20.01 20.01 20.01 1.1K
12:22 20.01 20.01 20.01 20.01 0.1K
12:23 20.01 20.01 20.01 20.01 0.0K
12:24 20.01 20.01 20.01 20.01 0.2K
12:25 20.01 20.01 19.99 19.99 2.7K
12:26 19.99 19.99 19.99 19.99 0.0K
12:27 19.99 19.99 19.99 19.99 0.1K
12:28 20.00 20.00 20.00 20.00 0.3K
12:29 19.98 19.98 19.98 19.98 0.5K
12:30 19.98 19.99 19.98 19.99 0.4K
12:31 19.99 19.99 19.99 19.99 0.0K
12:32 19.99 19.99 19.99 19.99 0.0K
12:33 19.99 19.99 19.99 19.99 0.0K
12:34 19.99 19.99 19.99 19.99 0.0K
12:35 19.99 19.99 19.99 19.99 0.0K
12:36 19.99 19.99 19.99 19.99 0.0K
12:37 19.99 19.99 19.99 19.99 0.1K
12:38 19.99 19.99 19.99 19.99 0.0K
12:39 20.00 20.00 20.00 20.00 0.2K
12:40 20.00 20.00 20.00 20.00 0.1K
12:41 20.01 20.01 20.00 20.00 2.2K
12:42 19.99 19.99 19.99 19.99 1.4K
12:43 19.99 19.99 19.99 19.99 1.1K
12:44 19.98 19.98 19.96 19.96 1.2K
12:45 19.96 19.96 19.96 19.96 0.0K
12:46 19.94 19.94 19.94 19.94 0.1K
12:47 19.94 19.94 19.91 19.91 0.8K
12:48 19.91 19.91 19.91 19.91 0.0K
12:49 19.91 19.91 19.91 19.91 0.0K
12:50 19.90 19.91 19.90 19.90 6.5K
12:51 19.90 19.92 19.90 19.92 0.4K
12:52 19.92 19.92 19.92 19.92 0.0K
12:53 19.94 19.94 19.92 19.92 2.4K
12:54 19.92 19.92 19.92 19.92 0.7K
12:55 19.92 19.92 19.92 19.92 0.0K
12:56 19.92 19.92 19.92 19.92 0.0K
12:57 19.92 19.92 19.92 19.92 0.0K
12:58 19.92 19.92 19.92 19.92 0.5K
12:59 19.90 19.90 19.90 19.90 1.2K
13:00 19.90 19.90 19.90 19.90 0.0K
13:01 19.89 19.93 19.89 19.91 1.5K
13:02 19.91 19.91 19.91 19.91 0.1K
13:03 19.91 19.91 19.89 19.89 2.7K
13:04 19.89 19.89 19.89 19.89 0.0K
13:05 19.87 19.87 19.87 19.87 1.4K
13:06 19.87 19.87 19.87 19.87 1.3K
13:07 19.87 19.87 19.87 19.87 0.0K
13:08 19.87 19.87 19.87 19.87 0.2K
13:09 19.87 19.87 19.87 19.87 0.0K
13:10 19.87 19.87 19.87 19.87 0.0K
13:11 19.86 19.86 19.86 19.86 0.3K
13:12 19.86 19.86 19.86 19.86 0.0K
13:13 19.86 19.86 19.86 19.86 0.0K
13:14 19.84 19.84 19.84 19.84 0.6K
13:15 19.84 19.84 19.84 19.84 0.0K
13:16 19.84 19.84 19.84 19.84 0.0K
13:17 19.84 19.84 19.84 19.84 1.0K
13:18 19.84 19.84 19.84 19.84 0.0K
13:19 19.84 19.84 19.84 19.84 1.8K
13:20 19.84 19.84 19.78 19.78 0.1K
13:21 19.78 19.78 19.78 19.78 0.6K
13:22 19.78 19.78 19.78 19.78 0.0K
13:23 19.78 19.78 19.78 19.78 0.2K
13:24 19.78 19.78 19.78 19.78 0.0K
13:25 19.85 19.85 19.85 19.85 0.4K
13:26 19.83 19.83 19.83 19.83 0.1K
13:27 19.83 19.83 19.83 19.83 0.1K
13:28 19.84 19.84 19.84 19.84 1.2K
13:29 19.84 19.84 19.84 19.84 0.0K
13:30 19.84 19.85 19.84 19.85 1.9K
13:31 19.84 19.85 19.84 19.85 11.5K
13:32 19.85 19.85 19.85 19.85 0.0K
13:33 19.85 19.85 19.85 19.85 0.1K
13:34 19.85 19.85 19.85 19.85 0.0K
13:35 19.85 19.85 19.85 19.85 3.9K
13:36 19.85 19.85 19.85 19.85 0.0K
13:37 19.85 19.85 19.85 19.85 0.4K
13:38 19.85 19.85 19.85 19.85 0.2K
13:39 19.85 19.85 19.85 19.85 0.0K
13:40 19.85 19.85 19.85 19.85 0.0K
13:41 19.85 19.85 19.85 19.85 1.4K
13:42 19.83 19.83 19.83 19.83 0.1K
13:43 19.83 19.83 19.83 19.83 0.0K
13:44 19.83 19.83 19.83 19.83 0.0K
13:45 19.83 19.83 19.83 19.83 0.0K
13:46 19.83 19.83 19.83 19.83 0.0K
13:47 19.83 19.83 19.83 19.83 0.0K
13:48 19.86 19.86 19.86 19.86 1.6K
13:49 19.86 19.86 19.86 19.86 0.0K
13:50 19.86 19.86 19.86 19.86 0.0K
13:51 19.86 19.86 19.86 19.86 0.0K
13:52 19.89 19.89 19.89 19.89 0.7K
13:53 19.89 19.89 19.89 19.89 0.1K
13:54 19.89 19.89 19.89 19.89 0.1K
13:55 19.86 19.86 19.86 19.86 2.8K
13:56 19.86 19.86 19.86 19.86 0.3K
13:57 19.86 19.86 19.86 19.86 0.0K
13:58 19.86 19.86 19.86 19.86 0.3K
13:59 19.86 19.86 19.86 19.86 0.5K
14:00 19.81 19.81 19.81 19.81 1.5K
14:01 19.81 19.81 19.81 19.81 0.0K
14:02 19.81 19.81 19.81 19.81 0.6K
14:03 19.81 19.81 19.81 19.81 0.0K
14:04 19.81 19.81 19.81 19.81 0.0K
14:05 19.81 19.81 19.81 19.81 0.0K
14:06 19.81 19.81 19.81 19.81 0.0K
14:07 19.81 19.81 19.81 19.81 0.0K
14:08 19.81 19.81 19.81 19.81 0.4K
14:09 19.81 19.81 19.81 19.81 0.0K
14:10 19.81 19.81 19.81 19.81 0.0K
14:11 19.81 19.81 19.81 19.81 0.0K
14:12 19.81 19.81 19.81 19.81 0.0K
14:13 19.81 19.81 19.81 19.81 0.0K
14:14 19.81 19.81 19.81 19.81 0.2K
14:15 19.85 19.85 19.85 19.85 0.2K
14:16 19.85 19.85 19.85 19.85 0.2K
14:17 19.85 19.85 19.85 19.85 0.0K
14:18 19.85 19.85 19.85 19.85 0.0K
14:19 19.85 19.85 19.85 19.85 0.1K
14:20 19.85 19.85 19.85 19.85 0.0K
14:21 19.85 19.85 19.85 19.85 0.1K
14:22 19.85 19.85 19.85 19.85 0.0K
14:23 19.85 19.85 19.85 19.85 0.0K
14:24 19.85 19.85 19.85 19.85 0.0K
14:25 19.85 19.85 19.85 19.85 0.0K
14:26 19.85 19.85 19.85 19.85 0.0K
14:27 19.85 19.85 19.85 19.85 0.0K
14:28 19.85 19.85 19.85 19.85 0.0K
14:29 19.82 19.82 19.78 19.78 2.2K
14:30 19.78 19.78 19.78 19.78 0.1K
14:31 19.82 19.82 19.82 19.82 0.6K
14:32 19.82 19.82 19.82 19.82 0.0K
14:33 19.78 19.78 19.78 19.78 0.7K
14:34 19.78 19.78 19.78 19.78 0.0K
14:35 19.78 19.78 19.78 19.78 0.0K
14:36 19.78 19.82 19.78 19.82 1.0K
14:37 19.82 19.82 19.82 19.82 0.0K
14:38 19.85 19.85 19.85 19.85 1.5K
14:39 19.85 19.85 19.82 19.82 0.2K
14:40 19.82 19.82 19.82 19.82 0.0K
14:41 19.82 19.82 19.82 19.82 0.0K
14:42 19.82 19.82 19.82 19.82 0.0K
14:43 19.82 19.82 19.82 19.82 0.0K
14:44 19.88 19.88 19.85 19.85 1.8K
14:45 19.85 19.85 19.85 19.85 0.0K
14:46 19.85 19.85 19.85 19.85 0.0K
14:47 19.85 19.85 19.85 19.85 0.2K
14:48 19.85 19.85 19.85 19.85 0.0K
14:49 19.85 19.85 19.85 19.85 0.4K
14:50 19.91 19.91 19.91 19.91 0.9K
14:51 19.91 19.91 19.91 19.91 0.0K
14:52 19.91 19.91 19.91 19.91 0.0K
14:53 19.91 19.91 19.91 19.91 0.0K
14:54 19.91 19.91 19.91 19.91 0.0K
14:55 19.91 19.91 19.91 19.91 0.1K
14:56 19.91 19.91 19.91 19.91 0.0K
14:57 19.90 19.90 19.90 19.90 0.3K
14:58 19.90 19.90 19.90 19.90 0.0K
14:59 19.90 19.90 19.90 19.90 0.0K
15:00 19.91 19.91 19.91 19.91 1.2K
15:01 19.91 19.91 19.91 19.91 0.2K
15:02 19.91 19.91 19.91 19.91 0.0K
15:03 19.91 19.91 19.91 19.91 0.0K
15:04 19.91 19.91 19.91 19.91 0.0K
15:05 19.91 19.91 19.91 19.91 0.0K
15:06 19.91 19.91 19.91 19.91 0.0K
15:07 19.91 19.91 19.91 19.91 0.2K
15:08 19.91 19.91 19.91 19.91 0.1K
15:09 19.91 19.91 19.91 19.91 0.0K
15:10 19.91 19.91 19.91 19.91 0.6K
15:11 19.93 19.93 19.93 19.93 5.0K
15:12 19.93 19.93 19.93 19.93 0.0K
15:13 19.93 19.93 19.93 19.93 0.0K
15:14 19.93 19.93 19.93 19.93 0.0K
15:15 19.93 19.93 19.93 19.93 0.0K
15:16 19.93 19.95 19.93 19.93 1.9K
15:17 19.93 19.93 19.93 19.93 0.0K
15:18 19.93 19.93 19.93 19.93 0.0K
15:19 19.93 19.93 19.93 19.93 0.0K
15:20 19.93 19.93 19.93 19.93 0.2K
15:21 19.95 19.95 19.95 19.95 1.0K
15:22 19.91 19.91 19.91 19.91 0.2K
15:23 19.91 19.91 19.91 19.91 0.0K
15:24 19.91 19.91 19.91 19.91 0.0K
15:25 19.87 19.87 19.87 19.87 2.9K
15:26 19.92 19.92 19.90 19.92 3.5K
15:27 19.92 19.92 19.92 19.92 0.0K
15:28 19.92 19.92 19.92 19.92 0.0K
15:29 19.92 19.92 19.92 19.92 0.8K
15:30 19.92 19.94 19.92 19.94 2.7K
15:31 19.94 19.94 19.94 19.94 0.0K
15:32 19.91 19.91 19.91 19.91 0.2K
15:33 19.91 19.91 19.91 19.91 0.1K
15:34 19.91 19.91 19.91 19.91 0.1K
15:35 19.91 19.93 19.91 19.92 0.6K
15:36 19.94 19.94 19.94 19.94 2.8K
15:37 19.91 19.91 19.91 19.91 0.3K
15:38 19.91 19.91 19.91 19.91 0.1K
15:39 19.91 19.92 19.91 19.91 3.8K
15:40 19.89 19.89 19.89 19.89 0.2K
15:41 19.89 19.89 19.89 19.89 0.0K
15:42 19.89 19.89 19.89 19.89 0.1K
15:43 19.89 19.89 19.89 19.89 0.2K
15:44 19.89 19.89 19.89 19.89 0.0K
15:45 19.89 19.89 19.89 19.89 1.9K
15:46 19.89 19.89 19.89 19.89 0.0K
15:47 19.89 19.89 19.89 19.89 0.1K
15:48 19.92 19.92 19.92 19.92 1.8K
15:49 19.92 19.92 19.92 19.92 0.0K
15:50 19.92 19.92 19.92 19.92 1.9K
15:51 19.92 19.94 19.92 19.94 1.7K
15:52 19.94 19.96 19.94 19.96 2.5K
15:53 19.96 19.96 19.96 19.96 0.0K
15:54 19.96 19.96 19.96 19.96 2.6K
15:55 19.96 19.99 19.96 19.96 2.1K
15:56 19.96 19.96 19.96 19.96 0.0K
15:57 20.00 20.02 20.00 20.02 7.6K
15:58 20.02 20.02 20.02 20.02 0.0K
15:59 20.04 20.04 20.04 20.04 2.8K
16:00 20.03 20.03 19.99 19.99 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available