BlackRock Science

BSTZ
🏛️ usa →
22.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.52 15.88 15.49 15.64 1.2M
2022-12-29 15.38 15.86 15.38 15.74 0.8M
2022-12-28 15.58 15.66 15.30 15.34 0.9M
2022-12-27 15.77 15.89 15.50 15.56 0.8M
2022-12-23 15.80 15.93 15.72 15.85 0.6M
2022-12-22 16.12 16.14 15.65 15.85 0.7M
2022-12-21 16.05 16.29 15.98 16.22 0.8M
2022-12-20 15.84 16.10 15.76 16.00 1.0M
2022-12-19 16.46 16.46 15.96 16.01 0.8M
2022-12-16 16.55 16.80 16.46 16.53 0.7M
2022-12-15 17.18 17.28 16.68 16.82 0.6M
2022-12-14 17.29 17.68 17.29 17.53 0.6M
2022-12-13 17.60 17.89 17.33 17.38 0.6M
2022-12-12 16.87 17.16 16.85 17.12 0.6M
2022-12-09 16.93 17.16 16.83 16.85 0.3M
2022-12-08 16.86 17.19 16.70 17.00 0.6M
2022-12-07 16.62 16.90 16.58 16.81 0.5M
2022-12-06 17.02 17.18 16.50 16.69 0.6M
2022-12-05 17.76 17.85 16.97 17.11 0.6M
2022-12-02 17.51 17.90 17.49 17.76 0.6M
2022-12-01 17.35 17.80 17.26 17.75 0.6M
2022-11-30 17.13 17.71 16.97 17.22 0.8M
2022-11-29 17.06 17.16 16.90 16.98 0.3M
2022-11-28 17.36 17.56 16.87 16.97 0.6M
2022-11-25 17.24 17.36 17.12 17.36 0.2M
2022-11-23 17.21 17.36 17.02 17.12 0.4M
2022-11-22 16.83 17.25 16.76 17.12 0.5M
2022-11-21 17.13 17.13 16.75 16.80 0.5M
2022-11-18 17.25 17.33 17.01 17.01 0.4M
2022-11-17 16.76 17.27 16.74 17.18 0.5M
2022-11-16 17.42 17.48 16.66 16.93 0.6M
2022-11-15 17.67 17.82 17.34 17.49 0.4M
2022-11-14 17.41 17.57 17.17 17.24 0.3M
2022-11-11 17.74 17.82 17.51 17.68 0.3M
2022-11-10 16.88 17.64 16.88 17.62 0.3M
2022-11-09 16.59 16.64 16.27 16.30 0.3M
2022-11-08 16.87 16.97 16.58 16.73 0.4M
2022-11-07 16.93 16.98 16.61 16.75 0.4M
2022-11-04 16.85 16.99 16.52 16.79 0.3M
2022-11-03 16.69 16.90 16.55 16.62 0.4M
2022-11-02 17.20 17.26 16.73 16.75 0.4M
2022-11-01 17.49 17.57 17.18 17.24 0.3M
2022-10-31 17.43 17.43 17.14 17.27 0.4M
2022-10-28 17.22 17.44 17.13 17.43 0.4M
2022-10-27 17.21 17.52 17.14 17.23 0.4M
2022-10-26 17.35 17.59 17.11 17.13 0.4M
2022-10-25 16.83 17.56 16.83 17.49 0.3M
2022-10-24 17.19 17.19 16.69 16.82 0.5M
2022-10-21 16.96 17.02 16.66 17.01 0.3M
2022-10-20 16.76 17.31 16.76 16.95 0.2M
2022-10-19 17.00 17.12 16.81 16.84 0.3M
2022-10-18 17.35 17.60 16.96 17.09 0.3M
2022-10-17 16.98 17.21 16.98 17.04 0.5M
2022-10-14 17.62 17.85 16.80 16.80 0.5M
2022-10-13 16.97 17.71 16.75 17.56 0.4M
2022-10-12 17.47 17.62 17.23 17.52 0.3M
2022-10-11 17.38 17.60 17.07 17.60 0.5M
2022-10-10 17.91 17.91 17.34 17.46 0.4M
2022-10-07 17.99 18.16 17.54 17.59 0.3M
2022-10-06 18.30 18.65 18.15 18.15 0.4M
2022-10-05 18.14 18.44 17.96 18.25 0.3M
2022-10-04 18.16 18.96 18.16 18.43 0.9M
2022-10-03 17.78 18.08 17.58 17.91 0.2M
2022-09-30 17.50 18.04 17.50 17.64 0.3M
2022-09-29 17.81 17.92 17.44 17.58 0.3M
2022-09-28 17.77 18.06 17.59 18.04 0.3M
2022-09-27 18.00 18.23 17.58 17.69 0.4M
2022-09-26 18.08 18.31 17.76 17.80 0.3M
2022-09-23 18.36 18.57 17.89 18.21 0.7M
2022-09-22 19.31 19.35 18.74 18.84 0.3M
2022-09-21 19.55 19.75 19.31 19.36 0.2M
2022-09-20 19.60 19.68 19.38 19.50 0.3M
2022-09-19 19.42 19.74 19.42 19.72 0.3M
2022-09-16 19.84 19.87 19.44 19.63 0.3M
2022-09-15 20.29 20.39 19.91 20.01 0.2M
2022-09-14 20.44 20.66 20.16 20.33 0.2M
2022-09-13 20.52 20.76 20.35 20.50 0.2M
2022-09-12 21.01 21.27 20.91 21.15 0.2M
2022-09-09 20.66 21.02 20.66 20.93 0.2M
2022-09-08 20.46 20.72 20.23 20.62 0.2M
2022-09-07 20.00 20.75 20.00 20.53 0.2M
2022-09-06 20.42 20.58 20.02 20.06 0.2M
2022-09-02 20.28 20.95 20.25 20.29 0.2M
2022-09-01 20.22 20.31 19.81 20.23 0.3M
2022-08-31 20.49 20.86 20.37 20.41 0.3M
2022-08-30 20.41 20.57 20.04 20.18 0.2M
2022-08-29 20.34 20.56 20.28 20.36 0.2M
2022-08-26 21.20 21.21 20.43 20.47 0.3M
2022-08-25 20.86 21.12 20.76 21.06 0.2M
2022-08-24 20.53 20.90 20.53 20.67 0.3M
2022-08-23 20.79 21.24 20.47 20.50 0.3M
2022-08-22 21.30 21.32 20.64 20.81 0.3M
2022-08-19 22.09 22.11 21.45 21.60 0.2M
2022-08-18 21.99 22.49 21.85 22.26 0.1M
2022-08-17 22.34 22.34 21.95 22.01 0.2M
2022-08-16 22.78 22.78 22.27 22.38 0.2M
2022-08-15 22.89 22.94 22.54 22.79 0.2M
2022-08-12 22.53 22.99 22.46 22.99 0.2M
2022-08-11 22.81 22.86 22.35 22.46 0.3M
2022-08-10 22.50 22.79 22.33 22.62 0.2M
2022-08-09 22.58 22.58 21.67 21.95 0.3M
2022-08-08 22.62 22.90 22.35 22.52 0.3M
2022-08-05 21.75 22.38 21.71 22.29 0.2M
2022-08-04 21.95 22.08 21.81 22.02 0.2M
2022-08-03 21.33 21.89 21.31 21.82 0.3M
2022-08-02 21.08 21.70 21.00 21.25 0.2M
2022-08-01 21.28 21.61 21.06 21.14 0.3M
2022-07-29 21.58 21.73 21.03 21.40 0.4M
2022-07-28 20.65 21.30 20.15 21.23 0.3M
2022-07-27 20.34 20.74 20.10 20.59 0.3M
2022-07-26 20.20 20.46 19.73 19.90 0.3M
2022-07-25 20.51 20.71 20.28 20.40 0.2M
2022-07-22 21.13 21.25 20.29 20.41 0.3M
2022-07-21 21.16 21.24 20.84 21.00 0.2M
2022-07-20 20.85 21.54 20.85 21.16 0.2M
2022-07-19 20.35 20.88 20.35 20.82 0.2M
2022-07-18 20.23 20.50 19.96 20.09 0.2M
2022-07-15 20.02 20.20 19.87 20.05 0.2M
2022-07-14 19.69 19.96 19.43 19.94 0.2M
2022-07-13 20.10 20.55 19.85 20.16 0.2M
2022-07-12 20.88 21.20 20.58 20.65 0.2M
2022-07-11 21.55 21.68 20.88 20.89 0.2M
2022-07-08 21.48 21.67 21.12 21.62 0.2M
2022-07-07 20.96 21.82 20.95 21.56 0.3M
2022-07-06 20.61 21.10 20.46 20.98 0.2M
2022-07-05 19.54 20.60 19.54 20.52 0.2M
2022-07-01 19.51 19.99 19.40 19.90 0.2M
2022-06-30 20.20 20.22 19.28 19.59 0.3M
2022-06-29 20.51 20.65 20.25 20.41 0.2M
2022-06-28 21.14 21.80 20.59 20.64 0.3M
2022-06-27 21.47 21.65 21.01 21.18 0.2M
2022-06-24 20.74 21.40 20.61 21.36 0.2M
2022-06-23 20.27 20.77 20.02 20.57 0.2M
2022-06-22 20.04 20.68 20.01 20.08 0.1M
2022-06-21 20.11 20.88 20.02 20.31 0.2M
2022-06-17 19.52 20.19 19.35 19.87 0.4M
2022-06-16 19.77 20.23 19.14 19.34 0.5M
2022-06-15 20.24 20.69 19.78 20.54 0.5M
2022-06-14 19.90 20.21 19.60 20.02 0.4M
2022-06-13 20.81 21.00 19.89 19.95 0.4M
2022-06-10 22.14 22.29 21.45 21.51 0.3M
2022-06-09 23.34 23.34 22.46 22.57 0.3M
2022-06-08 23.64 23.76 23.18 23.27 0.2M
2022-06-07 23.51 24.15 23.46 23.82 0.2M
2022-06-06 23.47 23.91 23.27 23.61 0.2M
2022-06-03 23.20 23.41 23.06 23.08 0.2M
2022-06-02 22.81 23.79 22.74 23.68 0.3M
2022-06-01 22.65 23.21 22.38 22.72 0.2M
2022-05-31 22.76 22.96 22.38 22.65 0.3M
2022-05-27 21.32 22.82 21.23 22.67 0.4M
2022-05-26 20.51 21.30 20.50 21.00 0.3M
2022-05-25 20.03 20.73 20.00 20.60 0.3M
2022-05-24 21.01 21.01 19.93 20.23 0.2M
2022-05-23 21.09 21.31 20.77 21.23 0.3M
2022-05-20 21.05 21.32 20.27 20.93 0.2M
2022-05-19 20.40 21.54 20.37 21.05 0.3M
2022-05-18 20.92 21.33 20.65 20.68 0.3M
2022-05-17 21.35 21.79 21.01 21.49 0.2M
2022-05-16 21.56 21.60 20.85 20.91 0.4M
2022-05-13 20.29 21.53 20.29 21.42 0.5M
2022-05-12 20.49 21.29 20.00 20.25 0.6M
2022-05-11 22.00 22.36 20.95 21.05 0.3M
2022-05-10 22.79 22.88 21.78 22.23 0.3M
2022-05-09 23.09 23.40 22.01 22.20 0.4M
2022-05-06 24.07 24.33 23.21 23.82 0.5M
2022-05-05 25.29 25.29 23.81 24.15 0.3M
2022-05-04 24.57 25.59 24.02 25.52 0.3M
2022-05-03 24.48 25.11 24.22 24.69 0.3M
2022-05-02 23.92 24.58 23.76 24.38 0.3M
2022-04-29 24.67 25.06 23.93 24.02 0.4M
2022-04-28 24.45 24.62 23.69 24.48 0.3M
2022-04-27 24.41 24.99 24.04 24.13 0.3M
2022-04-26 25.44 25.44 24.39 24.49 0.2M
2022-04-25 25.32 25.86 25.24 25.60 0.3M
2022-04-22 26.23 26.48 25.50 25.60 0.2M
2022-04-21 27.06 27.52 26.26 26.27 0.1M
2022-04-20 27.60 27.60 26.87 26.87 0.1M
2022-04-19 26.88 27.63 26.69 27.48 0.1M
2022-04-18 27.16 27.37 26.54 26.95 0.2M
2022-04-14 28.06 28.23 27.29 27.40 0.2M
2022-04-13 27.39 28.00 27.29 27.93 0.2M
2022-04-12 28.00 28.40 27.35 27.60 0.2M
2022-04-11 28.29 28.29 27.16 27.60 0.6M
2022-04-08 28.89 28.91 28.27 28.30 0.2M
2022-04-07 28.49 29.16 28.45 29.15 0.6M
2022-04-06 28.79 29.11 28.20 28.63 0.3M
2022-04-05 30.22 30.50 29.52 29.58 0.2M
2022-04-04 30.00 30.64 29.87 30.54 0.2M
2022-04-01 29.31 29.91 29.31 29.86 0.1M
2022-03-31 29.86 29.92 29.32 29.37 0.2M
2022-03-30 29.85 30.10 29.50 29.65 0.2M
2022-03-29 29.71 30.05 29.35 29.90 0.2M
2022-03-28 28.96 29.24 28.58 29.22 0.1M
2022-03-25 29.48 29.48 28.48 28.84 0.2M
2022-03-24 28.69 29.32 28.40 29.29 0.2M
2022-03-23 28.88 29.02 28.33 28.44 0.2M
2022-03-22 28.00 28.99 28.00 28.87 0.2M
2022-03-21 28.30 28.33 27.42 27.96 0.2M
2022-03-18 27.26 28.20 27.14 28.18 0.1M
2022-03-17 26.40 27.49 26.32 27.31 0.2M
2022-03-16 25.50 26.66 25.50 26.56 0.3M
2022-03-15 24.70 25.25 24.41 25.19 0.2M
2022-03-14 25.55 26.01 24.45 24.70 0.2M
2022-03-11 26.59 26.77 25.77 25.86 0.1M
2022-03-10 26.53 26.66 26.02 26.50 0.1M
2022-03-09 26.26 26.85 26.22 26.77 0.2M
2022-03-08 25.82 26.36 25.41 25.65 0.4M
2022-03-07 27.09 27.46 25.82 25.94 0.2M
2022-03-04 27.59 28.13 26.88 27.09 0.2M
2022-03-03 29.29 29.79 27.81 27.88 0.2M
2022-03-02 28.40 29.12 28.29 29.07 0.2M
2022-03-01 28.65 28.94 28.14 28.48 0.2M
2022-02-28 27.80 28.74 27.66 28.57 0.2M
2022-02-25 27.35 28.04 27.09 27.94 0.2M
2022-02-24 25.55 27.36 25.29 27.36 0.4M
2022-02-23 27.28 27.60 26.50 26.50 0.3M
2022-02-22 27.27 27.89 26.95 27.08 0.2M
2022-02-18 28.25 28.39 27.52 27.69 0.2M
2022-02-17 28.75 29.12 27.81 28.06 0.4M
2022-02-16 28.91 29.38 28.46 28.95 0.3M
2022-02-15 29.22 29.65 28.87 29.09 0.4M
2022-02-14 29.71 30.39 28.52 28.71 0.6M
2022-02-11 31.64 32.63 29.70 29.98 0.2M
2022-02-10 31.58 32.93 31.33 31.69 0.1M
2022-02-09 32.48 32.96 32.15 32.43 0.2M
2022-02-08 31.41 32.07 31.01 31.99 0.1M
2022-02-07 31.50 31.97 31.32 31.41 0.1M
2022-02-04 30.35 31.82 30.32 31.23 0.2M
2022-02-03 31.10 31.55 30.29 30.49 0.3M
2022-02-02 32.04 32.15 31.34 32.02 0.2M
2022-02-01 32.11 32.38 31.60 31.90 0.4M
2022-01-31 30.69 32.10 30.42 32.05 0.3M
2022-01-28 29.20 30.38 28.58 30.38 0.2M
2022-01-27 29.20 29.55 28.69 29.08 0.5M
2022-01-26 28.80 30.03 28.36 28.68 0.4M
2022-01-25 28.20 28.75 27.64 28.29 0.3M
2022-01-24 27.91 28.65 26.22 28.65 0.6M
2022-01-21 29.85 30.39 28.02 28.49 0.6M
2022-01-20 30.95 31.63 30.19 30.32 0.2M
2022-01-19 31.50 32.25 30.66 30.66 0.2M
2022-01-18 32.09 32.36 31.20 31.33 0.4M
2022-01-14 32.73 33.39 32.35 32.97 0.2M
2022-01-13 34.84 34.97 32.96 33.10 0.2M
2022-01-12 35.44 35.91 34.57 35.08 0.2M
2022-01-11 34.23 35.31 33.83 35.23 0.2M
2022-01-10 33.75 34.11 32.64 34.10 0.4M
2022-01-07 34.70 35.00 34.12 34.24 0.4M
2022-01-06 35.26 35.77 34.54 34.81 0.3M
2022-01-05 37.60 37.62 35.47 35.54 0.3M
2022-01-04 39.13 39.13 37.19 37.72 0.3M
2022-01-03 39.11 39.11 38.42 39.04 0.1M