IPJSC CIAN

CNRU
🏛️ russian-federation →
654.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 580.00 580.00 580.00 580.00 5.1K
10:00 584.00 584.00 582.40 582.40 8.0K
10:01 584.00 587.60 584.00 586.60 5.0K
10:02 585.80 586.60 585.60 586.20 3.2K
10:03 586.00 586.60 585.60 585.80 1.7K
10:04 585.80 586.00 584.40 584.40 1.7K
10:05 583.80 583.80 583.00 583.60 1.1K
10:06 583.60 583.80 581.60 581.60 1.3K
10:07 581.60 583.40 581.20 583.40 0.8K
10:08 582.80 583.80 582.80 583.60 0.7K
10:09 583.60 583.60 580.20 580.40 1.6K
10:10 577.60 581.20 577.60 581.00 1.5K
10:11 580.40 581.00 580.40 581.00 1.0K
10:12 581.00 581.80 581.00 581.80 0.2K
10:13 582.80 583.20 582.80 582.80 0.4K
10:14 582.80 582.80 582.00 582.00 0.2K
10:15 582.00 582.80 582.00 582.80 0.0K
10:16 582.80 583.60 582.80 583.60 0.1K
10:17 583.60 583.60 583.00 583.00 0.1K
10:18 583.00 583.00 583.00 583.00 0.2K
10:19 582.80 582.80 581.80 581.80 2.7K
10:20 582.20 582.20 582.20 582.20 0.0K
10:21 582.80 582.80 582.00 582.00 1.2K
10:22 582.60 583.80 582.60 583.80 1.6K
10:23 582.60 582.60 582.00 582.40 2.0K
10:24 582.60 582.60 582.00 582.00 0.9K
10:25 581.80 582.00 581.80 581.80 1.3K
10:26 582.40 582.40 581.60 581.60 2.8K
10:27 581.00 581.60 581.00 581.00 0.0K
10:28 581.20 581.60 581.00 581.60 0.4K
10:29 580.60 580.60 580.60 580.60 1.0K
10:30 580.60 580.60 580.40 580.60 0.1K
10:31 581.60 581.60 580.60 581.40 0.2K
10:32 581.40 581.40 581.00 581.00 0.2K
10:33 581.40 581.40 581.00 581.00 1.1K
10:34 581.40 581.40 581.00 581.00 0.8K
10:35 581.00 581.00 578.60 578.60 2.0K
10:36 578.60 579.80 577.00 577.00 2.3K
10:37 577.00 577.80 577.00 577.60 0.8K
10:38 577.80 579.80 577.80 579.20 3.4K
10:39 579.60 581.00 579.60 581.00 0.1K
10:40 579.20 580.00 576.00 576.00 0.9K
10:41 578.20 578.20 575.80 576.80 0.8K
10:42 576.80 576.80 576.00 576.00 1.4K
10:43 579.60 580.80 577.80 580.60 0.2K
10:44 577.00 580.20 577.00 580.20 1.2K
10:45 578.80 578.80 577.00 578.40 0.7K
10:46 578.20 579.80 578.20 579.80 0.2K
10:47 577.80 579.00 577.80 578.80 0.0K
10:48 577.80 578.60 577.80 578.60 0.0K
10:49 579.00 580.60 579.00 580.60 0.5K
10:50 578.20 581.20 578.20 581.20 0.5K
10:51 580.80 581.20 580.80 581.20 0.3K
10:52 580.80 581.20 579.40 581.00 0.1K
10:53 579.20 581.00 579.20 579.60 0.2K
10:54 580.00 580.80 579.60 580.80 0.2K
10:55 579.80 579.80 579.40 579.40 0.1K
10:56 580.00 581.20 580.00 580.00 0.2K
10:57 580.00 581.20 580.00 580.00 0.0K
10:58 581.00 581.00 581.00 581.00 0.0K
10:59 580.40 580.40 580.20 580.40 0.3K
11:00 580.40 580.40 578.80 580.20 1.4K
11:01 580.40 580.40 578.80 578.80 0.6K
11:02 580.00 580.80 580.00 580.80 1.8K
11:03 580.80 580.80 580.80 580.80 0.1K
11:04 580.40 580.40 580.00 580.00 0.0K
11:05 579.20 579.80 578.00 578.00 1.1K
11:06 578.00 579.40 578.00 579.40 0.1K
11:07 580.00 580.00 578.20 579.20 0.4K
11:08 579.20 579.20 579.00 579.00 0.0K
11:09 579.20 579.20 577.40 579.20 0.7K
11:10 579.20 579.20 578.00 578.20 0.1K
11:11 575.60 577.60 575.60 577.60 5.8K
11:12 576.00 576.00 573.60 575.80 10.0K
11:13 574.20 575.80 574.20 575.40 0.7K
11:14 575.40 575.40 574.00 574.00 0.6K
11:15 573.80 574.60 573.80 574.60 0.2K
11:16 574.60 574.60 574.00 574.60 0.4K
11:17 574.60 574.60 571.20 573.40 2.7K
11:18 571.80 573.00 571.00 573.00 4.3K
11:19 572.00 572.00 570.00 570.80 4.8K
11:20 569.60 571.40 569.60 571.40 0.3K
11:21 570.80 571.00 568.80 570.00 5.3K
11:22 568.80 570.00 568.80 570.00 1.1K
11:23 570.00 570.60 569.00 569.00 0.4K
11:24 569.60 570.80 569.60 570.00 0.3K
11:25 570.80 570.80 570.00 570.80 1.7K
11:26 570.00 570.80 570.00 570.80 2.2K
11:27 571.00 571.00 570.80 570.80 0.9K
11:28 570.60 570.80 570.20 570.80 1.2K
11:29 570.80 571.00 570.20 570.40 7.5K
11:30 570.60 571.00 570.60 571.00 0.9K
11:31 571.00 571.00 570.80 570.80 0.3K
11:32 571.00 571.00 570.80 571.00 0.3K
11:33 570.80 571.00 570.80 570.80 1.5K
11:34 571.00 571.00 570.80 571.00 0.8K
11:35 571.00 571.20 570.80 571.20 0.6K
11:36 571.20 572.80 571.20 572.00 7.3K
11:37 573.00 576.60 573.00 576.60 4.5K
11:38 576.60 576.60 576.00 576.40 0.0K
11:39 577.40 577.40 576.20 577.00 0.3K
11:40 576.00 576.20 576.00 576.20 0.0K
11:41 576.00 576.20 574.00 575.80 0.3K
11:42 575.80 575.80 572.00 573.60 0.3K
11:43 573.20 573.20 571.20 572.00 0.8K
11:44 571.80 573.00 571.80 572.60 0.4K
11:45 572.60 572.80 572.60 572.80 0.2K
11:46 573.00 573.40 572.40 573.40 0.3K
11:47 572.60 574.40 571.80 574.40 0.7K
11:48 573.80 574.00 573.80 573.80 0.1K
11:49 573.00 573.80 573.00 573.80 0.1K
11:50 573.80 574.00 573.80 574.00 0.0K
11:51 574.00 574.00 573.80 573.80 0.1K
11:52 573.00 574.00 573.00 574.00 0.1K
11:53 574.00 574.00 574.00 574.00 0.1K
11:54 574.00 574.00 572.80 573.60 0.1K
11:55 573.60 573.60 572.80 573.60 0.3K
11:56 574.00 575.40 574.00 575.00 0.2K
11:57 575.00 575.40 574.80 575.40 0.0K
11:58 574.20 575.40 574.20 575.40 0.0K
11:59 575.20 575.60 574.00 575.20 0.1K
12:00 575.00 575.00 574.00 575.00 0.1K
12:01 574.00 574.80 574.00 574.40 0.1K
12:02 574.40 574.60 573.20 573.20 0.1K
12:03 574.40 574.60 573.00 574.00 0.1K
12:04 573.20 574.20 573.20 574.20 0.0K
12:05 574.60 574.60 573.20 574.60 0.1K
12:06 573.80 574.00 573.60 574.00 0.0K
12:07 573.80 574.00 573.60 573.80 1.5K
12:08 574.60 574.60 574.20 574.20 0.3K
12:09 574.20 574.20 572.60 573.80 0.0K
12:10 573.40 574.00 572.40 574.00 1.0K
12:11 573.80 574.00 573.80 574.00 0.2K
12:12 574.00 574.00 573.80 574.00 0.1K
12:13 573.80 574.00 573.80 574.00 0.0K
12:14 574.00 574.00 574.00 574.00 0.2K
12:15 573.60 573.60 572.60 573.60 0.0K
12:16 573.80 573.80 572.80 572.80 0.1K
12:17 574.00 574.00 574.00 574.00 0.1K
12:18 574.00 574.00 574.00 574.00 0.1K
12:19 573.80 574.00 573.80 573.80 0.0K
12:20 574.00 574.00 574.00 574.00 0.0K
12:21 573.80 574.00 573.80 574.00 0.0K
12:22 574.00 574.00 573.80 573.80 0.0K
12:23 574.00 574.00 574.00 574.00 0.1K
12:24 574.00 574.00 573.80 573.80 0.3K
12:25 574.00 574.20 574.00 574.20 1.0K
12:26 574.20 574.20 574.20 574.20 0.0K
12:27 574.20 574.20 574.00 574.20 0.0K
12:28 574.00 574.20 574.00 574.20 0.0K
12:29 574.00 576.20 574.00 575.60 0.6K
12:30 574.40 576.40 574.40 576.40 0.1K
12:31 576.40 576.40 574.60 576.00 0.5K
12:32 576.40 576.40 574.40 575.00 0.2K
12:33 575.00 575.00 574.20 575.00 0.1K
12:34 574.20 574.80 574.20 574.80 0.0K
12:35 574.20 574.20 574.00 574.20 0.1K
12:36 574.00 574.80 574.00 574.80 1.5K
12:37 574.80 575.40 574.40 574.40 0.2K
12:38 574.20 574.80 574.20 574.80 0.0K
12:39 574.80 575.00 574.80 575.00 0.0K
12:40 575.00 575.00 574.20 575.00 0.0K
12:41 575.00 575.00 573.80 574.60 0.7K
12:42 574.60 574.80 573.80 574.80 0.2K
12:43 575.00 575.00 575.00 575.00 0.4K
12:44 574.80 575.00 574.80 575.00 0.1K
12:45 575.00 575.00 571.00 573.00 1.0K
12:46 571.20 572.80 571.20 572.60 0.1K
12:47 572.20 574.00 571.40 574.00 0.3K
12:48 574.20 574.20 574.00 574.00 0.1K
12:49 572.20 573.20 572.20 573.20 0.0K
12:50 573.80 574.40 573.00 573.80 0.0K
12:51 574.60 575.00 574.60 574.80 0.1K
12:52 575.00 575.00 574.00 575.00 0.0K
12:53 575.00 575.00 575.00 575.00 0.7K
12:54 575.00 575.00 574.00 574.00 0.1K
12:55 573.40 575.00 573.20 575.00 0.2K
12:56 575.00 575.00 571.60 573.60 0.7K
12:57 573.40 573.60 573.40 573.40 0.0K
12:58 573.40 573.40 572.60 573.40 0.0K
12:59 573.00 573.60 573.00 573.60 0.0K
13:00 573.00 574.20 573.00 573.20 0.0K
13:01 573.00 573.80 573.00 573.80 0.0K
13:02 573.80 573.80 573.20 573.20 0.0K
13:03 573.40 574.60 573.40 574.60 0.3K
13:04 573.80 574.40 572.60 572.60 0.9K
13:05 574.20 574.20 573.20 574.00 0.1K
13:06 573.20 574.20 573.20 574.20 0.0K
13:07 573.00 574.80 573.00 574.80 0.1K
13:08 574.80 574.80 574.40 574.40 0.0K
13:09 573.60 574.00 573.60 573.80 0.1K
13:10 573.80 573.80 573.80 573.80 0.0K
13:11 573.80 573.80 573.20 573.20 0.1K
13:12 573.80 573.80 572.00 573.60 0.3K
13:13 573.40 573.40 571.20 571.80 0.8K
13:14 571.00 572.00 571.00 571.60 0.6K
13:15 572.00 572.00 568.80 572.00 9.0K
13:16 572.00 572.00 571.80 571.80 0.0K
13:17 571.00 571.40 568.40 568.40 2.0K
13:18 568.40 568.40 568.00 568.40 0.2K
13:19 568.00 568.00 567.80 567.80 0.0K
13:20 567.80 568.00 567.20 567.20 1.1K
13:21 567.20 567.20 565.60 566.00 2.8K
13:22 565.20 567.00 565.20 567.00 0.4K
13:23 565.20 566.80 565.20 565.20 1.1K
13:24 566.80 566.80 565.60 566.80 0.0K
13:25 568.40 568.40 565.20 565.60 1.2K
13:26 566.60 566.60 565.00 565.00 1.0K
13:27 565.00 565.20 565.00 565.20 1.0K
13:28 565.20 567.60 565.00 566.60 4.8K
13:29 566.60 567.60 566.60 567.60 0.2K
13:30 567.60 567.60 565.40 567.40 0.4K
13:31 567.20 567.60 567.00 567.60 0.1K
13:32 567.00 568.80 567.00 568.80 0.4K
13:33 567.20 567.80 564.40 567.80 1.3K
13:34 568.40 571.40 567.60 568.00 1.1K
13:35 571.00 571.00 567.20 567.20 0.2K
13:36 567.00 567.40 567.00 567.40 0.1K
13:37 566.20 567.40 566.20 567.40 0.1K
13:38 567.40 567.40 565.80 565.80 0.3K
13:39 565.80 567.40 565.00 567.40 1.6K
13:40 566.20 568.00 566.20 567.80 0.7K
13:41 568.00 568.00 567.20 568.00 0.2K
13:42 567.40 567.40 566.20 567.40 0.2K
13:43 567.00 568.00 567.00 568.00 0.1K
13:44 567.00 568.00 566.20 568.00 0.3K
13:45 568.00 568.00 566.40 568.00 1.4K
13:46 568.00 568.00 568.00 568.00 0.3K
13:47 568.00 568.00 568.00 568.00 0.5K
13:48 568.00 568.00 566.00 566.20 0.7K
13:49 566.20 566.20 566.00 566.00 0.3K
13:50 566.20 566.20 566.20 566.20 0.0K
13:51 566.20 566.20 565.20 566.20 1.2K
13:52 566.20 566.20 565.20 566.00 0.0K
13:53 566.00 566.00 565.00 566.00 0.5K
13:54 564.00 565.00 564.00 565.00 0.8K
13:55 562.80 565.00 562.80 563.60 5.2K
13:56 562.00 562.00 560.20 560.40 3.8K
13:57 560.00 561.60 560.00 561.60 5.7K
13:58 561.40 563.60 560.00 560.40 3.0K
13:59 560.40 562.60 560.00 562.60 3.4K
14:00 563.00 563.00 560.20 560.20 0.2K
14:01 562.00 562.00 560.60 561.80 0.3K
14:02 561.80 564.00 560.40 564.00 0.9K
14:03 563.80 563.80 559.40 560.00 1.5K
14:04 559.20 560.00 557.00 557.00 3.7K
14:05 556.40 566.20 556.40 566.20 14.0K
14:06 560.40 561.80 560.40 561.80 1.3K
14:07 560.40 561.00 560.40 561.00 4.4K
14:08 560.60 562.20 560.40 560.40 5.5K
14:09 560.40 561.80 560.00 561.80 0.5K
14:10 560.40 560.40 560.40 560.40 0.1K
14:11 560.40 560.40 560.00 560.00 0.9K
14:12 561.60 562.00 560.40 561.00 1.8K
14:13 560.80 560.80 560.20 560.80 0.2K
14:14 560.80 560.80 560.20 560.80 0.1K
14:15 561.00 561.00 560.80 560.80 0.1K
14:16 560.20 560.80 560.20 560.80 0.3K
14:17 560.80 560.80 560.00 560.80 0.2K
14:18 560.80 560.80 560.20 560.20 0.1K
14:19 560.20 560.80 560.00 560.80 0.1K
14:20 560.80 560.80 560.00 560.00 0.9K
14:21 559.80 560.00 559.80 560.00 0.6K
14:22 560.00 560.00 559.80 560.00 0.2K
14:23 560.00 560.00 558.40 560.00 5.3K
14:24 560.00 560.00 559.20 559.20 0.2K
14:25 559.60 559.80 558.00 558.00 4.4K
14:26 558.80 559.60 558.40 559.60 0.8K
14:27 558.40 559.60 558.40 559.00 0.4K
14:28 559.60 559.80 559.60 559.80 0.3K
14:29 559.00 560.00 559.00 560.00 0.4K
14:30 559.60 560.20 559.60 560.20 2.0K
14:31 560.20 560.20 560.00 560.20 0.2K
14:32 560.00 560.60 559.00 559.80 3.8K
14:33 559.60 559.60 556.80 557.80 1.1K
14:34 556.40 557.80 556.40 557.80 1.4K
14:35 558.20 558.20 556.00 557.00 1.5K
14:36 556.20 556.80 556.00 556.80 0.9K
14:37 555.00 557.00 554.40 557.00 3.4K
14:38 556.80 559.00 556.60 558.40 2.0K
14:39 557.40 558.40 557.40 558.20 2.0K
14:40 558.20 558.20 556.40 557.20 1.6K
14:41 556.40 557.60 556.00 556.60 1.0K
14:42 557.80 558.00 557.00 558.00 3.0K
14:43 558.40 560.00 558.00 560.00 2.3K
14:44 559.60 559.80 557.60 557.60 1.3K
14:45 558.80 558.80 556.20 557.80 1.8K
14:46 556.60 558.40 556.40 558.40 1.1K
14:47 558.20 558.20 556.20 558.00 1.1K
14:48 558.00 558.00 556.20 556.20 1.3K
14:49 557.80 557.80 556.20 557.20 1.3K
14:50 557.40 557.40 556.00 557.00 0.9K
14:51 557.20 557.80 556.20 557.80 1.7K
14:52 557.20 557.20 555.40 556.20 4.1K
14:53 554.20 555.80 554.00 555.60 1.6K
14:54 555.20 555.20 553.20 553.20 1.1K
14:55 554.00 555.20 553.00 555.20 1.3K
14:56 554.20 554.20 553.20 553.20 0.7K
14:57 554.20 554.40 553.40 554.00 1.4K
14:58 554.40 556.00 554.40 556.00 1.9K
14:59 555.00 556.60 555.00 556.60 1.3K
15:00 555.60 555.60 554.00 555.00 0.6K
15:01 556.00 556.00 554.20 554.20 1.2K
15:02 555.00 555.00 553.00 554.40 1.4K
15:03 554.00 554.00 551.60 551.60 2.0K
15:04 553.20 554.60 552.20 554.20 1.9K
15:05 554.20 554.20 551.20 553.40 2.0K
15:06 552.60 552.60 551.20 551.20 1.1K
15:07 552.00 552.20 551.00 551.00 1.3K
15:08 551.80 555.20 548.80 554.60 35.7K
15:09 554.80 554.80 552.00 552.60 4.5K
15:10 553.80 553.80 552.20 552.80 1.0K
15:11 549.80 549.80 546.00 548.00 4.9K
15:12 548.00 548.00 546.60 547.60 1.8K
15:13 547.40 547.40 546.00 547.00 2.0K
15:14 546.00 552.20 545.80 552.20 4.2K
15:15 552.20 552.20 549.80 550.60 2.0K
15:16 549.20 549.80 548.00 548.00 1.3K
15:17 548.60 548.60 547.40 547.40 1.3K
15:18 548.80 550.60 548.00 548.00 1.9K
15:19 548.00 548.80 547.40 547.40 1.1K
15:20 548.60 548.60 546.40 546.40 3.5K
15:21 548.00 548.00 546.40 548.00 1.6K
15:22 547.40 548.00 545.20 548.00 8.0K
15:23 548.00 550.40 548.00 548.60 5.0K
15:24 550.20 550.20 547.80 549.00 0.6K
15:25 549.00 549.00 546.80 548.00 1.2K
15:26 548.00 548.40 547.00 547.00 1.2K
15:27 548.00 548.60 548.00 548.60 1.7K
15:28 548.40 550.60 548.40 549.40 3.2K
15:29 550.80 551.80 550.80 551.60 1.0K
15:30 552.00 552.00 550.20 550.80 1.6K
15:31 550.80 552.00 550.40 550.40 1.7K
15:32 551.60 551.60 550.20 551.20 3.3K
15:33 551.20 552.00 550.20 550.20 0.9K
15:34 549.80 551.20 549.60 550.00 1.0K
15:35 551.60 551.60 549.40 549.60 1.6K
15:36 549.20 550.80 549.20 550.40 0.9K
15:37 548.20 550.00 548.20 550.00 2.8K
15:38 547.20 551.20 547.20 551.20 4.3K
15:39 551.20 554.80 551.20 554.80 2.2K
15:40 555.80 555.80 552.00 555.00 0.7K
15:41 555.40 557.80 555.40 557.80 1.4K
15:42 557.80 557.80 557.40 557.40 0.6K
15:43 557.40 557.40 556.80 556.80 0.1K
15:44 557.00 558.00 557.00 558.00 1.3K
15:45 557.60 559.60 557.40 559.40 0.6K
15:46 559.40 559.60 558.20 559.60 0.4K
15:47 559.40 559.40 552.80 552.80 2.2K
15:48 554.40 554.40 550.80 552.40 3.0K
15:49 551.60 553.20 551.60 553.00 1.8K
15:50 552.40 552.40 551.00 551.00 3.0K
15:51 551.00 551.60 550.40 550.80 1.6K
15:52 550.60 550.60 549.00 549.00 1.9K
15:53 548.60 548.60 547.60 547.60 1.2K
15:54 548.00 549.60 547.80 549.60 1.9K
15:55 549.40 551.40 548.40 551.40 2.3K
15:56 551.60 551.60 550.60 551.20 1.5K
15:57 550.20 551.00 549.80 550.00 1.6K
15:58 550.60 552.20 549.80 552.20 2.7K
15:59 551.20 551.80 550.80 551.60 1.6K
16:00 551.40 551.60 550.80 550.80 1.2K
16:01 551.00 551.40 550.40 550.40 2.0K
16:02 551.80 552.20 551.40 551.80 1.7K
16:03 552.20 552.20 551.00 551.80 1.7K
16:04 551.20 552.00 551.20 551.80 1.4K
16:05 551.80 552.00 551.20 552.00 1.4K
16:06 551.80 553.40 551.80 553.40 1.8K
16:07 553.60 553.60 552.40 552.40 1.2K
16:08 553.00 553.00 552.20 552.20 1.2K
16:09 552.60 553.40 552.00 553.40 1.7K
16:10 553.00 555.00 553.00 555.00 2.3K
16:11 554.40 555.00 554.00 554.00 2.7K
16:12 554.60 555.40 553.60 553.60 2.0K
16:13 555.00 556.40 555.00 556.40 2.9K
16:14 556.40 556.40 555.00 555.00 1.1K
16:15 556.20 556.20 554.80 556.00 1.7K
16:16 555.00 555.80 554.60 555.80 1.6K
16:17 555.40 555.60 554.40 555.60 1.6K
16:18 555.40 555.40 552.60 554.20 1.5K
16:19 554.00 554.00 552.80 553.60 1.1K
16:20 553.60 553.60 552.40 552.40 1.2K
16:21 552.60 552.80 551.60 552.80 1.4K
16:22 552.20 553.60 552.20 553.00 1.8K
16:23 553.00 553.00 552.00 552.00 1.0K
16:24 552.60 552.60 552.00 552.00 1.5K
16:25 552.60 552.80 552.20 552.80 1.0K
16:26 552.60 553.20 551.40 552.20 1.3K
16:27 552.20 554.00 550.40 554.00 3.1K
16:28 552.00 552.80 551.00 552.80 1.9K
16:29 552.60 553.20 552.20 552.60 1.4K
16:30 552.40 552.80 551.00 552.80 2.0K
16:31 552.60 552.80 551.60 552.80 2.0K
16:32 552.20 553.00 552.20 553.00 1.4K
16:33 552.80 552.80 552.00 552.80 1.0K
16:34 552.00 552.80 552.00 552.40 1.6K
16:35 552.80 552.80 551.80 552.40 2.0K
16:36 552.20 552.80 552.20 552.20 1.7K
16:37 553.00 553.40 552.60 552.60 2.0K
16:38 552.20 552.80 552.20 552.20 1.4K
16:39 551.60 552.80 551.60 552.40 1.5K
16:40 554.00 556.20 554.00 556.20 1.9K
16:41 555.80 558.00 555.80 557.00 0.6K
16:42 555.80 555.80 555.40 555.40 0.2K
16:43 554.40 555.40 554.40 555.00 0.2K
16:44 554.80 554.80 554.20 554.60 0.2K
16:45 554.80 555.00 554.60 555.00 0.1K
16:46 554.80 558.80 554.80 558.80 1.3K
16:47 558.60 559.20 557.60 557.60 0.8K
16:48 557.40 558.20 557.20 558.20 0.8K
16:49 558.20 558.20 557.40 557.60 0.3K
16:50 557.20 557.60 556.60 556.80 0.2K
16:51 556.60 556.60 555.80 556.60 0.4K
16:52 555.20 556.00 554.20 555.20 0.2K
16:53 554.80 557.00 554.00 557.00 0.6K
16:54 555.00 556.40 554.40 555.60 0.2K
16:55 557.60 557.60 555.60 555.60 0.2K
16:56 556.00 556.00 553.20 553.20 0.2K
16:57 554.40 555.00 553.40 553.80 0.2K
16:58 554.00 554.60 554.00 554.60 0.3K
16:59 554.20 554.20 553.00 553.60 0.2K
17:00 553.40 553.80 553.40 553.80 0.2K
17:01 552.60 553.40 552.60 553.40 0.2K
17:02 558.40 559.80 558.40 559.20 1.7K
17:03 558.00 560.20 558.00 560.00 1.7K
17:04 560.20 560.20 558.80 560.00 0.3K
17:05 559.80 560.20 559.00 560.20 0.5K
17:06 560.20 560.20 556.20 558.80 0.6K
17:07 558.00 558.00 556.80 556.80 0.3K
17:08 557.00 558.20 556.20 558.20 0.3K
17:09 557.40 558.40 555.60 558.20 0.3K
17:10 557.80 558.20 557.20 558.20 0.2K
17:11 558.60 559.20 558.60 559.00 0.2K
17:12 558.00 559.40 557.80 558.80 0.2K
17:13 559.40 560.20 559.00 560.00 0.6K
17:14 559.40 559.80 559.00 559.80 0.5K
17:15 559.60 559.60 559.60 559.60 0.2K
17:16 559.60 559.80 559.20 559.80 0.9K
17:17 559.80 560.00 559.20 560.00 2.6K
17:18 559.80 560.60 559.80 560.60 1.3K
17:19 560.20 560.20 560.00 560.20 1.0K
17:20 559.40 560.80 559.20 560.00 1.0K
17:21 559.20 560.00 559.20 560.00 0.2K
17:22 559.80 559.80 559.80 559.80 0.1K
17:23 560.00 560.00 559.00 559.00 0.3K
17:24 559.80 560.00 559.80 559.80 0.2K
17:25 560.00 560.00 559.80 559.80 0.4K
17:26 559.80 559.80 559.60 559.80 0.4K
17:27 559.00 559.60 558.00 558.80 3.5K
17:28 558.60 559.20 558.60 559.20 1.1K
17:29 558.80 559.00 557.20 557.20 0.2K
17:30 557.20 558.20 557.20 557.20 0.3K
17:31 556.80 557.00 555.00 555.00 0.4K
17:32 556.20 557.00 555.20 557.00 0.2K
17:33 557.20 557.20 556.60 556.60 0.2K
17:34 556.80 556.80 556.20 556.80 0.3K
17:35 557.00 557.20 556.80 557.00 0.5K
17:36 557.80 559.00 557.40 557.40 0.3K
17:37 558.40 559.00 558.20 559.00 0.2K
17:38 558.60 559.00 558.60 559.00 0.2K
17:39 559.20 559.40 558.20 558.20 0.3K
17:40 558.60 558.60 557.40 557.40 0.3K
17:41 557.60 557.60 555.20 555.20 0.2K
17:42 556.00 556.20 556.00 556.00 0.6K
17:43 555.80 556.20 555.20 555.20 0.2K
17:44 556.40 557.00 555.20 556.40 0.2K
17:45 556.60 556.60 555.80 555.80 0.2K
17:46 555.20 556.00 554.60 555.60 0.9K
17:47 554.00 555.40 554.00 554.80 0.3K
17:48 554.80 555.60 552.40 553.00 0.6K
17:49 552.80 553.80 552.80 553.80 0.2K
17:50 553.60 554.80 552.80 554.20 0.5K
17:51 554.60 554.60 553.20 554.40 0.4K
17:52 554.60 554.60 552.80 552.80 0.2K
17:53 553.60 553.80 551.20 553.20 0.6K
17:54 553.00 553.60 552.40 553.60 0.2K
17:55 552.80 553.80 551.60 553.60 0.3K
17:56 553.40 554.80 552.80 554.80 0.5K
17:57 555.00 555.00 554.00 554.60 0.9K
17:58 554.80 554.80 553.60 553.60 0.2K
17:59 554.40 554.40 553.00 553.00 0.1K
18:00 553.00 554.60 553.00 554.60 0.0K
18:01 554.80 555.60 554.80 554.80 0.9K
18:02 555.80 555.80 554.80 554.80 0.0K
18:03 556.20 556.20 554.80 555.80 0.1K
18:04 555.60 557.40 555.60 557.20 0.2K
18:05 557.20 557.20 556.60 556.60 0.1K
18:06 555.00 557.00 555.00 556.80 0.1K
18:07 557.00 557.00 555.80 557.00 0.1K
18:08 557.00 557.00 557.00 557.00 0.0K
18:09 557.00 557.00 555.80 556.80 0.1K
18:10 557.00 557.00 557.00 557.00 0.0K
18:11 554.60 556.60 554.60 556.60 0.7K
18:12 556.60 556.60 555.60 555.60 0.1K
18:13 557.20 558.00 557.20 558.00 0.8K
18:14 558.80 560.00 558.60 560.00 1.0K
18:15 560.00 560.00 559.80 560.00 1.0K
18:16 560.00 560.20 559.80 559.80 0.8K
18:17 560.00 560.20 559.80 560.00 0.9K
18:18 560.00 560.00 560.00 560.00 1.4K
18:19 560.00 560.20 559.80 559.80 0.9K
18:20 560.00 560.00 559.20 559.60 0.3K
18:21 559.60 559.60 559.60 559.60 0.0K
18:22 559.80 560.00 558.80 558.80 0.6K
18:23 559.80 559.80 558.20 559.00 0.2K
18:24 559.40 559.40 558.80 558.80 0.1K
18:25 558.80 559.00 558.20 558.20 0.3K
18:26 559.40 559.40 558.20 559.00 0.0K
18:27 559.60 559.80 559.60 559.80 0.1K
18:28 560.00 560.00 559.80 560.00 0.3K
18:29 560.00 560.00 560.00 560.00 0.3K
18:30 560.00 560.00 559.80 560.00 0.7K
18:31 560.00 560.00 559.80 560.00 0.1K
18:32 560.00 560.00 560.00 560.00 0.1K
18:33 560.00 560.00 559.20 559.80 1.7K
18:34 559.80 560.00 559.20 560.00 0.2K
18:35 559.80 560.00 559.20 559.20 0.2K
18:36 559.80 559.80 558.80 559.00 0.3K
18:37 558.40 558.60 556.00 556.00 1.1K
18:38 556.00 556.00 555.20 555.20 0.3K
18:39 555.80 555.80 555.80 555.80 0.1K
18:45 555.80 555.80 555.80 555.80 2.9K
18:46 555.80 555.80 555.80 555.80 0.0K
18:47 555.80 555.80 555.80 555.80 0.1K
18:48 555.80 555.80 555.80 555.80 0.0K
18:49 555.80 555.80 555.80 555.80 0.0K
23:49 555.80 555.80 555.80 555.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available