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 19.21 20.80 19.08 19.22 20.5K
09:32 19.22 19.25 19.22 19.25 0.4K
09:33 19.25 19.25 19.25 19.25 0.1K
09:34 19.25 19.25 19.15 19.15 4.7K
09:35 19.15 19.15 19.15 19.15 0.2K
09:36 19.15 19.15 19.11 19.11 0.3K
09:37 19.11 19.20 19.04 19.20 6.6K
09:38 19.22 19.22 19.18 19.20 3.6K
09:39 19.20 19.24 19.20 19.24 2.9K
09:40 19.10 19.25 19.10 19.25 0.5K
09:41 19.25 19.25 19.25 19.25 0.3K
09:42 19.20 19.22 19.18 19.19 2.0K
09:43 19.16 19.16 19.11 19.11 1.6K
09:44 19.08 19.08 19.02 19.02 8.4K
09:45 19.05 19.09 19.05 19.09 3.9K
09:46 19.09 19.09 19.03 19.03 0.4K
09:47 19.08 19.15 19.07 19.15 2.3K
09:48 19.08 19.08 19.06 19.08 2.5K
09:49 19.08 19.16 19.08 19.14 0.6K
09:50 19.14 19.14 19.14 19.14 0.4K
09:51 19.14 19.14 19.08 19.08 1.6K
09:52 19.08 19.12 19.08 19.09 12.8K
09:53 19.11 19.11 19.10 19.10 0.3K
09:54 19.10 19.10 19.10 19.10 0.0K
09:55 19.11 19.11 19.11 19.11 0.1K
09:56 19.11 19.13 19.08 19.08 11.6K
09:57 19.08 19.08 19.02 19.02 10.9K
09:58 19.02 19.02 19.02 19.02 0.0K
09:59 19.09 19.09 19.09 19.09 2.6K
10:00 19.09 19.09 19.02 19.02 0.2K
10:01 19.02 19.02 18.90 18.92 11.2K
10:02 18.95 19.06 18.95 19.06 4.4K
10:03 19.06 19.06 19.06 19.06 0.1K
10:04 18.93 18.98 18.93 18.97 1.0K
10:05 18.97 18.97 18.91 18.92 7.6K
10:06 19.01 19.01 19.01 19.01 0.2K
10:07 19.01 19.01 19.01 19.01 0.1K
10:08 19.01 19.01 19.01 19.01 0.3K
10:09 18.94 18.94 18.90 18.93 4.1K
10:10 18.94 18.94 18.94 18.94 0.8K
10:11 18.94 18.94 18.86 18.94 0.9K
10:12 18.94 18.94 18.94 18.94 0.3K
10:13 18.94 18.94 18.92 18.92 1.4K
10:14 18.88 18.88 18.88 18.88 1.2K
10:15 18.88 18.88 18.88 18.88 0.5K
10:16 18.92 18.92 18.92 18.92 0.3K
10:17 18.88 18.88 18.78 18.78 3.5K
10:18 18.84 18.84 18.84 18.84 0.3K
10:19 18.84 18.86 18.78 18.86 0.5K
10:20 18.80 18.84 18.80 18.84 1.9K
10:21 18.83 18.86 18.79 18.81 2.9K
10:22 18.76 18.76 18.65 18.72 12.4K
10:23 18.66 18.72 18.66 18.67 9.0K
10:24 18.67 18.72 18.67 18.70 2.4K
10:25 18.70 18.73 18.70 18.73 2.0K
10:26 18.73 18.73 18.73 18.73 0.1K
10:27 18.73 18.73 18.71 18.73 1.3K
10:28 18.73 18.81 18.73 18.81 4.4K
10:29 18.81 18.81 18.77 18.77 0.4K
10:30 18.77 18.77 18.77 18.77 0.1K
10:31 18.77 18.77 18.77 18.77 0.1K
10:32 18.79 18.83 18.79 18.83 0.6K
10:33 18.86 18.86 18.86 18.86 0.5K
10:34 18.86 18.86 18.84 18.84 0.3K
10:35 18.86 18.86 18.86 18.86 0.3K
10:36 18.86 18.86 18.84 18.86 1.8K
10:37 18.84 18.87 18.84 18.87 2.1K
10:38 18.89 18.89 18.89 18.89 0.2K
10:39 18.89 18.89 18.89 18.89 0.9K
10:40 18.89 18.89 18.85 18.88 1.3K
10:41 18.88 18.88 18.88 18.88 0.5K
10:42 18.85 18.85 18.81 18.81 1.7K
10:43 18.81 18.86 18.81 18.86 1.8K
10:44 18.86 18.86 18.85 18.85 0.2K
10:45 18.85 18.85 18.85 18.85 0.0K
10:46 18.85 18.85 18.81 18.85 8.4K
10:47 18.85 18.85 18.85 18.85 0.0K
10:48 18.88 18.88 18.81 18.81 6.0K
10:49 18.82 18.82 18.82 18.82 3.4K
10:50 18.85 18.85 18.84 18.84 1.6K
10:51 18.84 18.84 18.84 18.84 0.2K
10:52 18.84 18.84 18.84 18.84 0.3K
10:53 18.84 18.94 18.84 18.87 0.9K
10:54 18.87 18.87 18.87 18.87 0.1K
10:55 18.87 18.97 18.87 18.97 0.7K
10:56 18.93 18.93 18.93 18.93 1.0K
10:57 18.93 18.93 18.93 18.93 1.3K
10:58 18.93 18.93 18.93 18.93 0.0K
10:59 18.87 18.87 18.81 18.81 1.8K
11:00 18.81 18.91 18.81 18.91 2.0K
11:01 18.84 18.90 18.84 18.90 3.3K
11:02 18.87 18.87 18.87 18.87 2.0K
11:03 18.83 18.87 18.83 18.87 0.6K
11:04 18.87 18.87 18.87 18.87 0.7K
11:05 18.87 18.89 18.87 18.87 0.8K
11:06 18.87 18.87 18.87 18.87 0.0K
11:07 18.83 18.83 18.83 18.83 4.0K
11:08 18.91 18.91 18.87 18.87 4.5K
11:09 18.87 18.87 18.87 18.87 0.0K
11:10 18.87 18.87 18.80 18.80 0.1K
11:11 18.80 18.80 18.80 18.80 0.1K
11:12 18.80 18.80 18.80 18.80 0.0K
11:13 18.81 18.81 18.81 18.81 0.5K
11:14 18.81 18.81 18.81 18.81 0.0K
11:15 18.85 18.86 18.85 18.86 2.3K
11:16 18.86 18.86 18.86 18.86 0.2K
11:17 18.85 18.89 18.85 18.89 1.1K
11:18 18.89 18.89 18.83 18.83 1.7K
11:19 18.83 18.83 18.83 18.83 0.1K
11:20 18.86 18.86 18.80 18.81 3.5K
11:21 18.85 18.85 18.85 18.85 0.2K
11:22 18.85 18.85 18.85 18.85 0.0K
11:23 18.85 18.85 18.85 18.85 0.0K
11:24 18.85 18.85 18.78 18.78 3.9K
11:25 18.78 18.78 18.78 18.78 0.0K
11:26 18.78 18.78 18.78 18.78 0.0K
11:27 18.83 18.83 18.83 18.83 0.2K
11:28 18.83 18.83 18.80 18.80 0.2K
11:29 18.80 18.80 18.80 18.80 0.0K
11:30 18.80 18.80 18.76 18.76 2.9K
11:31 18.76 18.78 18.76 18.78 2.0K
11:32 18.81 18.81 18.81 18.81 0.1K
11:33 18.81 18.83 18.81 18.83 0.6K
11:34 18.83 18.83 18.83 18.83 0.1K
11:35 18.83 18.83 18.83 18.83 0.0K
11:36 18.83 18.83 18.80 18.80 0.2K
11:37 18.80 18.80 18.80 18.80 0.3K
11:38 18.80 18.80 18.80 18.80 0.1K
11:39 18.80 18.88 18.80 18.88 0.8K
11:40 18.88 18.88 18.88 18.88 0.1K
11:41 18.88 18.88 18.88 18.88 0.1K
11:42 18.88 18.88 18.88 18.88 0.0K
11:43 18.88 18.88 18.88 18.88 0.0K
11:44 18.88 18.88 18.88 18.88 0.0K
11:45 18.88 18.92 18.88 18.92 1.2K
11:46 18.92 18.92 18.92 18.92 0.0K
11:47 18.92 18.92 18.92 18.92 0.2K
11:48 18.93 18.93 18.93 18.93 1.6K
11:49 18.90 18.90 18.90 18.90 0.2K
11:50 18.90 18.90 18.90 18.90 0.0K
11:51 18.90 18.90 18.90 18.90 0.0K
11:52 18.91 18.91 18.91 18.91 2.5K
11:53 18.96 18.96 18.96 18.96 2.1K
11:54 18.98 18.98 18.98 18.98 0.8K
11:55 18.98 18.98 18.98 18.98 0.0K
11:56 18.98 18.98 18.98 18.98 0.0K
11:57 18.96 18.96 18.96 18.96 0.1K
11:58 18.97 18.98 18.97 18.98 0.8K
11:59 18.98 18.98 18.98 18.98 0.0K
12:00 18.98 18.98 18.96 18.96 0.4K
12:01 18.95 18.95 18.95 18.95 0.7K
12:02 18.96 18.96 18.96 18.96 0.1K
12:03 18.96 18.96 18.96 18.96 0.1K
12:04 18.96 18.96 18.95 18.95 0.3K
12:05 18.95 18.95 18.95 18.95 0.4K
12:06 18.95 18.95 18.95 18.95 0.1K
12:07 18.95 18.95 18.95 18.95 0.0K
12:08 18.95 18.95 18.95 18.95 0.0K
12:09 18.95 18.95 18.95 18.95 0.4K
12:10 18.96 18.96 18.96 18.96 0.6K
12:11 18.96 18.96 18.96 18.96 0.4K
12:12 18.92 18.93 18.92 18.93 1.4K
12:13 18.92 18.92 18.92 18.92 0.1K
12:14 18.92 18.92 18.92 18.92 0.0K
12:15 18.92 18.92 18.92 18.92 0.1K
12:16 18.92 18.92 18.92 18.92 0.0K
12:17 18.92 18.92 18.92 18.92 0.0K
12:18 18.92 18.96 18.92 18.96 0.4K
12:19 18.96 18.96 18.96 18.96 0.0K
12:20 18.97 18.97 18.97 18.97 0.3K
12:21 18.97 18.97 18.97 18.97 0.0K
12:22 18.99 19.03 18.99 19.03 1.7K
12:23 19.03 19.03 19.03 19.03 0.1K
12:24 19.03 19.03 19.03 19.03 0.1K
12:25 19.03 19.03 19.03 19.03 0.0K
12:26 19.03 19.03 19.03 19.03 0.0K
12:27 19.06 19.06 19.02 19.02 0.4K
12:28 19.06 19.09 19.06 19.09 1.3K
12:29 19.09 19.11 19.08 19.08 13.1K
12:30 19.04 19.06 19.04 19.06 2.9K
12:31 19.06 19.06 19.05 19.05 0.3K
12:32 19.07 19.07 19.04 19.05 1.0K
12:33 19.05 19.05 19.05 19.05 0.0K
12:34 19.05 19.05 19.05 19.05 0.0K
12:35 19.05 19.05 19.05 19.05 0.0K
12:36 19.05 19.05 19.05 19.05 0.9K
12:37 19.05 19.05 19.04 19.04 0.6K
12:38 19.06 19.07 19.06 19.07 2.2K
12:39 19.07 19.07 19.07 19.07 7.1K
12:40 19.09 19.09 19.02 19.02 5.7K
12:41 19.05 19.06 19.05 19.06 3.3K
12:42 19.06 19.06 19.06 19.06 1.4K
12:43 19.06 19.06 19.02 19.02 1.1K
12:44 19.03 19.03 19.03 19.03 0.9K
12:45 19.03 19.03 19.03 19.03 0.0K
12:46 19.04 19.04 19.04 19.04 0.9K
12:47 19.04 19.04 19.04 19.04 0.1K
12:48 19.04 19.04 19.04 19.04 0.0K
12:49 19.04 19.04 19.04 19.04 2.3K
12:50 19.04 19.04 19.04 19.04 1.5K
12:51 19.04 19.04 19.04 19.04 0.0K
12:52 19.03 19.05 19.02 19.04 1.1K
12:53 19.03 19.04 19.03 19.04 0.4K
12:54 19.04 19.04 19.02 19.02 0.4K
12:55 19.02 19.02 19.02 19.02 0.1K
12:56 19.02 19.02 19.02 19.02 0.0K
12:57 19.02 19.02 19.02 19.02 0.0K
12:58 19.02 19.02 19.02 19.02 0.2K
12:59 19.02 19.02 19.02 19.02 0.0K
13:00 19.02 19.02 19.02 19.02 0.1K
13:01 19.02 19.02 19.02 19.02 0.1K
13:02 19.02 19.02 19.02 19.02 0.0K
13:03 19.02 19.02 19.02 19.02 0.2K
13:04 19.02 19.02 19.02 19.02 0.0K
13:05 19.02 19.05 19.02 19.05 0.5K
13:06 19.01 19.01 19.01 19.01 0.4K
13:07 19.01 19.01 19.01 19.01 0.0K
13:08 19.01 19.01 19.01 19.01 0.0K
13:09 19.05 19.07 19.05 19.07 1.6K
13:10 19.07 19.07 19.07 19.07 0.0K
13:11 19.08 19.08 19.08 19.08 0.2K
13:12 19.08 19.08 19.08 19.08 0.2K
13:13 19.09 19.09 19.08 19.08 6.2K
13:14 19.08 19.10 19.08 19.10 1.0K
13:15 19.13 19.21 19.13 19.19 11.2K
13:16 19.16 19.16 19.16 19.16 0.3K
13:17 19.16 19.16 19.16 19.16 0.0K
13:18 19.16 19.16 19.16 19.16 0.0K
13:19 19.16 19.16 19.16 19.16 0.1K
13:20 19.16 19.16 19.16 19.16 1.0K
13:21 19.16 19.16 19.16 19.16 0.0K
13:22 19.10 19.15 19.10 19.15 6.2K
13:23 19.15 19.15 19.14 19.14 0.8K
13:24 19.14 19.14 19.14 19.14 4.5K
13:25 19.12 19.12 19.12 19.12 1.1K
13:26 19.12 19.12 19.08 19.08 0.2K
13:27 19.14 19.16 19.14 19.16 2.5K
13:28 19.16 19.16 19.16 19.16 0.1K
13:29 19.14 19.14 19.14 19.14 0.3K
13:30 19.14 19.14 19.14 19.14 0.0K
13:31 19.14 19.14 19.14 19.14 0.0K
13:32 19.14 19.14 19.14 19.14 0.0K
13:33 19.14 19.14 19.14 19.14 0.0K
13:34 19.14 19.14 19.14 19.14 0.0K
13:35 19.14 19.14 19.14 19.14 0.1K
13:36 19.15 19.15 19.15 19.15 0.1K
13:37 19.15 19.15 19.15 19.15 0.0K
13:38 19.15 19.15 19.15 19.15 0.0K
13:39 19.15 19.15 19.15 19.15 0.1K
13:40 19.15 19.19 19.15 19.19 0.4K
13:41 19.19 19.19 19.19 19.19 0.1K
13:42 19.19 19.19 19.19 19.19 0.0K
13:43 19.21 19.21 19.21 19.21 0.2K
13:44 19.15 19.15 19.15 19.15 1.8K
13:45 19.15 19.15 19.15 19.15 0.4K
13:46 19.15 19.15 19.15 19.15 0.0K
13:47 19.15 19.15 19.15 19.15 0.1K
13:48 19.15 19.15 19.15 19.15 0.0K
13:49 19.15 19.15 19.15 19.15 0.0K
13:50 19.20 19.20 19.20 19.20 2.0K
13:51 19.20 19.21 19.20 19.21 0.6K
13:52 19.21 19.21 19.20 19.20 1.2K
13:53 19.20 19.20 19.20 19.20 0.3K
13:54 19.16 19.16 19.16 19.16 3.0K
13:55 19.16 19.16 19.16 19.16 0.1K
13:56 19.16 19.16 19.16 19.16 0.0K
13:57 19.20 19.23 19.20 19.23 0.9K
13:58 19.23 19.28 19.23 19.28 7.4K
13:59 19.23 19.23 19.23 19.23 1.1K
14:00 19.23 19.23 19.23 19.23 0.0K
14:01 19.28 19.28 19.28 19.28 0.7K
14:02 19.28 19.28 19.28 19.28 0.0K
14:03 19.23 19.23 19.23 19.23 0.1K
14:04 19.23 19.29 19.23 19.29 2.6K
14:05 19.29 19.29 19.29 19.29 0.0K
14:06 19.29 19.30 19.29 19.30 0.5K
14:07 19.30 19.30 19.30 19.30 0.1K
14:08 19.30 19.30 19.30 19.30 0.1K
14:09 19.36 19.37 19.36 19.37 1.9K
14:10 19.37 19.37 19.37 19.37 0.0K
14:11 19.37 19.37 19.37 19.37 0.0K
14:12 19.36 19.40 19.33 19.33 3.5K
14:13 19.36 19.36 19.36 19.36 3.7K
14:14 19.36 19.36 19.36 19.36 0.0K
14:15 19.36 19.36 19.36 19.36 0.0K
14:16 19.36 19.36 19.36 19.36 0.0K
14:17 19.36 19.36 19.36 19.36 0.0K
14:18 19.36 19.36 19.35 19.35 1.3K
14:19 19.35 19.39 19.35 19.39 1.0K
14:20 19.40 19.40 19.36 19.36 1.7K
14:21 19.36 19.36 19.36 19.36 0.0K
14:22 19.36 19.36 19.24 19.24 0.2K
14:23 19.24 19.24 19.24 19.24 0.1K
14:24 19.31 19.31 19.31 19.31 2.1K
14:25 19.31 19.31 19.31 19.31 0.0K
14:26 19.31 19.31 19.31 19.31 0.0K
14:27 19.31 19.31 19.31 19.31 0.0K
14:28 19.31 19.31 19.31 19.31 0.0K
14:29 19.31 19.31 19.31 19.31 0.1K
14:30 19.31 19.31 19.31 19.31 0.0K
14:31 19.31 19.31 19.31 19.31 0.0K
14:32 19.38 19.38 19.38 19.38 0.7K
14:33 19.38 19.38 19.30 19.30 0.3K
14:34 19.30 19.30 19.30 19.30 0.0K
14:35 19.30 19.30 19.30 19.30 0.0K
14:36 19.36 19.36 19.36 19.36 0.1K
14:37 19.36 19.36 19.36 19.36 0.1K
14:38 19.30 19.32 19.30 19.32 0.8K
14:39 19.32 19.32 19.32 19.32 0.0K
14:40 19.33 19.33 19.33 19.33 0.9K
14:41 19.33 19.33 19.33 19.33 0.1K
14:42 19.30 19.33 19.30 19.33 0.9K
14:43 19.30 19.30 19.30 19.30 0.3K
14:44 19.33 19.33 19.33 19.33 0.2K
14:45 19.33 19.33 19.33 19.33 0.0K
14:46 19.33 19.33 19.33 19.33 0.0K
14:47 19.30 19.30 19.30 19.30 0.3K
14:48 19.33 19.33 19.33 19.33 1.0K
14:49 19.33 19.33 19.33 19.33 0.1K
14:50 19.33 19.33 19.33 19.33 1.5K
14:51 19.33 19.41 19.33 19.41 2.2K
14:52 19.34 19.34 19.34 19.34 1.5K
14:53 19.34 19.35 19.34 19.35 0.2K
14:54 19.35 19.35 19.34 19.34 0.2K
14:55 19.34 19.34 19.34 19.34 0.1K
14:56 19.35 19.35 19.35 19.35 0.3K
14:57 19.35 19.35 19.35 19.35 0.0K
14:58 19.38 19.38 19.38 19.38 0.5K
14:59 19.38 19.38 19.38 19.38 0.0K
15:00 19.37 19.37 19.37 19.37 1.0K
15:01 19.42 19.42 19.42 19.42 0.2K
15:02 19.42 19.42 19.42 19.42 0.0K
15:03 19.40 19.40 19.40 19.40 0.9K
15:04 19.40 19.40 19.40 19.40 0.0K
15:05 19.40 19.40 19.40 19.40 0.1K
15:06 19.40 19.40 19.40 19.40 0.2K
15:07 19.40 19.40 19.40 19.40 0.0K
15:08 19.40 19.40 19.40 19.40 0.0K
15:09 19.42 19.42 19.42 19.42 0.4K
15:10 19.38 19.38 19.38 19.38 0.5K
15:11 19.41 19.41 19.38 19.38 3.9K
15:12 19.38 19.38 19.38 19.38 0.1K
15:13 19.38 19.45 19.38 19.45 1.8K
15:14 19.43 19.43 19.41 19.41 0.5K
15:15 19.41 19.44 19.41 19.44 0.4K
15:16 19.44 19.44 19.44 19.44 0.0K
15:17 19.44 19.44 19.44 19.44 0.6K
15:18 19.44 19.44 19.43 19.43 0.8K
15:19 19.43 19.43 19.37 19.37 1.0K
15:20 19.37 19.37 19.37 19.37 0.0K
15:21 19.37 19.37 19.37 19.37 0.0K
15:22 19.37 19.37 19.37 19.37 0.0K
15:23 19.37 19.42 19.37 19.42 1.6K
15:24 19.42 19.42 19.42 19.42 0.5K
15:25 19.45 19.47 19.45 19.47 1.9K
15:26 19.47 19.47 19.47 19.47 0.0K
15:27 19.46 19.46 19.46 19.46 1.1K
15:28 19.50 19.50 19.50 19.50 0.3K
15:29 19.43 19.43 19.43 19.43 0.1K
15:30 19.50 19.50 19.50 19.50 11.9K
15:31 19.50 19.50 19.41 19.41 0.1K
15:32 19.42 19.46 19.42 19.46 0.7K
15:33 19.37 19.37 19.36 19.36 0.3K
15:34 19.36 19.36 19.36 19.36 0.0K
15:35 19.36 19.36 19.36 19.36 0.0K
15:36 19.30 19.30 19.30 19.30 3.7K
15:37 19.30 19.34 19.30 19.34 5.2K
15:38 19.34 19.34 19.34 19.34 0.1K
15:39 19.34 19.34 19.27 19.27 3.6K
15:40 19.20 19.32 19.20 19.32 1.9K
15:41 19.27 19.27 19.27 19.27 0.1K
15:42 19.27 19.27 19.27 19.27 0.1K
15:43 19.27 19.27 19.27 19.27 0.0K
15:44 19.27 19.27 19.21 19.21 0.6K
15:45 19.21 19.21 19.21 19.21 0.1K
15:46 19.21 19.21 19.21 19.21 0.0K
15:47 19.22 19.30 19.22 19.30 0.8K
15:48 19.25 19.26 19.25 19.26 1.9K
15:49 19.26 19.26 19.26 19.26 0.0K
15:50 19.25 19.25 19.25 19.25 0.2K
15:51 19.21 19.21 19.21 19.21 0.6K
15:52 19.18 19.18 19.18 19.18 1.9K
15:53 19.18 19.18 19.18 19.18 1.3K
15:54 19.15 19.18 19.15 19.18 2.0K
15:55 19.17 19.17 19.17 19.17 1.2K
15:56 19.17 19.17 19.17 19.17 0.1K
15:57 19.19 19.19 19.19 19.19 4.4K
15:58 19.21 19.22 19.21 19.22 4.3K
15:59 19.22 19.22 19.22 19.22 0.9K
16:00 19.22 19.24 19.21 19.24 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available