IPJSC CIAN

CNRU
🏛️ russian-federation →
649.00
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 559.00 559.00 559.00 559.00 0.8K
10:00 558.00 559.00 558.00 559.00 0.7K
10:01 559.20 559.40 558.40 558.40 1.3K
10:02 559.00 559.60 559.00 559.60 3.6K
10:03 561.40 562.40 561.40 562.00 7.4K
10:04 563.00 563.00 562.80 562.80 0.3K
10:05 563.00 563.00 562.40 562.60 1.5K
10:06 562.80 562.80 561.60 562.00 2.8K
10:07 562.20 562.20 560.40 560.40 1.3K
10:08 560.40 561.00 560.20 560.20 0.7K
10:09 560.20 560.20 559.80 560.00 0.3K
10:10 559.80 560.20 559.80 560.20 0.4K
10:11 560.20 560.20 560.20 560.20 0.2K
10:12 560.20 560.20 556.40 558.00 6.4K
10:13 558.80 559.00 558.00 558.00 0.2K
10:14 559.00 559.20 559.00 559.20 0.1K
10:15 559.20 561.60 559.20 560.60 1.7K
10:16 560.60 560.60 558.80 559.60 1.7K
10:17 559.60 559.60 558.60 558.60 0.4K
10:18 558.40 558.40 557.40 558.20 0.9K
10:19 558.00 558.00 557.20 557.20 0.2K
10:20 557.20 562.60 557.00 562.60 6.1K
10:21 563.00 563.00 561.40 561.80 0.4K
10:22 561.80 563.00 559.40 560.80 2.0K
10:23 560.80 562.00 560.20 560.20 0.8K
10:24 560.20 560.20 559.80 559.80 0.4K
10:25 559.80 559.80 559.00 559.60 0.0K
10:26 559.60 559.80 559.60 559.80 0.3K
10:27 559.80 559.80 559.00 559.80 0.1K
10:28 559.00 559.80 559.00 559.60 0.3K
10:29 559.80 559.80 559.00 559.00 0.7K
10:30 559.80 559.80 559.00 559.00 0.2K
10:31 559.80 559.80 558.00 558.00 1.8K
10:32 559.20 559.40 559.20 559.40 0.1K
10:33 559.40 559.40 557.80 558.80 0.5K
10:34 558.60 558.60 556.80 556.80 0.6K
10:35 556.80 557.40 556.80 557.40 0.3K
10:36 557.40 557.40 556.40 556.40 0.2K
10:37 556.00 556.40 556.00 556.40 9.7K
10:38 556.40 556.40 555.40 555.40 0.5K
10:39 556.40 556.40 556.40 556.40 0.1K
10:40 556.40 556.40 555.40 555.40 0.3K
10:41 556.00 556.20 555.00 555.00 1.5K
10:42 555.40 555.40 555.40 555.40 0.0K
10:43 555.00 555.40 555.00 555.00 0.6K
10:44 555.00 555.80 555.00 555.20 0.1K
10:45 555.60 555.60 555.00 555.20 0.4K
10:46 555.60 555.60 555.00 555.60 0.0K
10:47 555.60 555.60 554.00 554.00 1.3K
10:48 555.00 555.80 554.80 554.80 1.4K
10:49 554.40 555.60 554.20 555.20 0.5K
10:50 555.20 555.20 554.20 554.20 0.6K
10:51 555.00 555.20 554.00 554.40 0.4K
10:52 554.00 555.40 553.60 555.40 2.3K
10:53 555.60 555.80 555.00 555.00 0.9K
10:54 556.00 556.00 556.00 556.00 2.4K
10:55 555.80 556.00 555.80 555.80 0.8K
10:56 556.00 556.00 555.80 556.00 0.5K
10:57 556.00 556.00 555.80 555.80 0.3K
10:58 556.00 556.00 555.80 555.80 0.2K
10:59 555.80 555.80 555.60 555.80 0.4K
11:00 556.00 556.00 555.20 555.80 0.3K
11:01 555.80 555.80 555.00 555.00 0.6K
11:02 555.60 555.60 554.80 555.40 0.3K
11:03 555.40 555.40 555.40 555.40 0.0K
11:04 554.80 555.40 554.80 555.40 0.0K
11:05 555.40 555.40 554.80 554.80 0.1K
11:06 555.40 555.40 554.80 555.40 0.3K
11:07 555.40 555.40 554.40 554.40 0.1K
11:08 554.80 555.80 553.00 555.80 2.4K
11:09 555.40 555.40 554.80 555.20 0.7K
11:10 555.00 555.00 555.00 555.00 0.0K
11:11 555.00 555.20 554.20 555.00 0.4K
11:12 554.00 555.20 554.00 554.20 0.4K
11:13 554.20 554.20 554.00 554.00 0.4K
11:14 554.20 555.20 554.20 555.00 0.5K
11:15 555.00 555.00 555.00 555.00 0.0K
11:16 555.00 555.00 554.00 554.00 0.2K
11:17 554.80 554.80 553.80 553.80 0.3K
11:18 554.40 554.40 553.80 553.80 0.0K
11:19 554.40 554.40 554.00 554.00 0.1K
11:20 553.80 553.80 553.00 553.00 1.2K
11:21 553.80 553.80 553.80 553.80 0.1K
11:22 553.80 553.80 553.80 553.80 0.0K
11:23 553.20 553.80 553.20 553.80 0.0K
11:24 553.20 553.80 553.20 553.40 0.0K
11:25 553.20 555.00 553.20 555.00 0.3K
11:26 553.40 554.60 553.40 554.60 0.2K
11:27 554.60 554.60 554.00 554.60 0.0K
11:28 554.00 554.80 554.00 554.80 0.0K
11:29 554.80 555.00 554.80 555.00 0.1K
11:30 555.40 555.40 554.60 555.20 0.6K
11:31 555.20 555.40 555.20 555.40 0.3K
11:32 555.40 555.40 555.20 555.40 0.0K
11:33 555.20 555.20 554.60 554.60 0.4K
11:34 555.40 556.00 555.40 556.00 1.5K
11:35 556.00 556.00 556.00 556.00 1.1K
11:36 556.00 556.00 555.20 556.00 0.6K
11:37 555.20 556.00 555.20 555.20 0.1K
11:38 555.80 555.80 555.80 555.80 0.0K
11:39 555.20 555.20 555.00 555.00 0.1K
11:40 555.80 555.80 555.80 555.80 0.0K
11:41 555.00 555.80 555.00 555.80 0.1K
11:42 555.80 556.00 554.80 556.00 3.6K
11:43 556.00 556.00 555.80 555.80 0.2K
11:44 556.00 556.00 555.80 555.80 0.1K
11:45 556.00 556.00 556.00 556.00 0.0K
11:47 555.80 555.80 555.80 555.80 0.0K
11:48 556.00 556.00 556.00 556.00 0.2K
11:49 555.40 556.00 555.40 555.40 0.3K
11:50 555.80 556.00 555.80 556.00 1.1K
11:51 556.00 556.00 555.00 555.00 0.5K
11:52 556.00 556.00 555.00 555.80 0.1K
11:53 555.80 556.00 555.20 556.00 0.3K
11:54 555.40 555.80 554.40 555.80 0.4K
11:55 555.80 555.80 555.00 555.00 0.5K
11:56 555.80 555.80 555.80 555.80 0.2K
11:57 555.20 555.80 555.20 555.80 0.0K
11:58 555.80 555.80 555.80 555.80 0.1K
11:59 555.20 556.00 555.20 556.00 0.0K
12:00 556.00 556.00 556.00 556.00 0.0K
12:01 556.00 556.00 555.00 555.00 0.1K
12:02 554.80 555.00 554.00 554.00 0.2K
12:03 553.80 553.80 553.40 553.40 0.2K
12:04 553.40 553.40 553.20 553.40 0.1K
12:05 553.40 553.60 553.40 553.60 0.2K
12:06 553.60 553.60 553.20 553.40 0.1K
12:07 553.60 553.60 553.20 553.60 0.0K
12:08 553.60 553.80 553.60 553.60 0.1K
12:09 553.60 553.80 553.60 553.60 0.4K
12:10 553.60 554.00 553.60 553.60 0.2K
12:11 554.00 554.20 552.80 553.60 0.7K
12:12 554.00 554.00 553.60 553.60 0.1K
12:13 553.00 553.60 553.00 553.60 0.1K
12:14 553.60 553.60 553.60 553.60 0.1K
12:15 553.00 553.60 553.00 553.60 0.1K
12:16 553.80 554.00 553.20 553.20 1.3K
12:17 553.60 554.00 551.80 551.80 1.4K
12:18 553.20 554.00 553.20 553.60 2.4K
12:19 554.20 554.20 553.60 553.60 0.2K
12:20 553.60 553.60 551.80 552.00 0.5K
12:21 553.20 553.40 553.20 553.40 0.3K
12:22 553.80 553.80 553.60 553.60 0.1K
12:23 553.60 553.80 553.60 553.80 0.6K
12:24 553.80 554.00 553.60 554.00 0.1K
12:25 554.00 555.20 554.00 554.00 0.5K
12:26 554.00 554.00 553.40 553.40 0.1K
12:27 554.00 554.00 553.40 553.40 0.0K
12:28 553.40 554.00 553.40 554.00 0.0K
12:29 554.00 554.00 552.60 552.60 0.3K
12:30 552.60 553.80 552.60 553.80 0.1K
12:31 554.00 554.00 554.00 554.00 1.0K
12:32 554.00 554.00 554.00 554.00 0.1K
12:33 553.20 554.00 553.20 554.00 0.1K
12:34 554.00 555.00 554.00 554.00 0.1K
12:35 554.00 554.00 554.00 554.00 0.0K
12:36 553.20 554.00 553.20 553.20 0.1K
12:37 552.80 552.80 552.80 552.80 0.0K
12:38 553.80 553.80 553.80 553.80 0.0K
12:40 553.00 553.80 553.00 553.80 0.1K
12:41 553.80 553.80 552.80 553.60 0.2K
12:42 553.60 553.60 553.60 553.60 0.0K
12:43 553.60 553.60 553.60 553.60 0.0K
12:44 553.60 553.80 553.60 553.80 0.0K
12:45 553.80 553.80 553.80 553.80 0.0K
12:46 553.00 555.20 553.00 554.00 0.5K
12:47 554.00 554.00 554.00 554.00 0.0K
12:48 554.00 554.00 554.00 554.00 0.0K
12:49 554.00 554.00 553.20 553.20 0.1K
12:50 553.20 553.80 552.20 553.80 1.3K
12:51 554.00 554.00 554.00 554.00 0.7K
12:52 554.00 554.00 554.00 554.00 0.3K
12:53 553.40 554.00 553.40 554.00 0.1K
12:54 554.00 554.00 554.00 554.00 0.0K
12:55 554.00 554.00 554.00 554.00 0.0K
12:56 554.00 554.00 554.00 554.00 0.2K
12:57 554.00 554.00 554.00 554.00 0.1K
12:58 554.00 554.00 554.00 554.00 0.5K
12:59 554.00 554.00 553.40 553.40 0.1K
13:00 554.00 555.40 554.00 554.00 0.8K
13:01 554.00 554.00 553.40 554.00 0.2K
13:02 554.00 554.00 554.00 554.00 0.1K
13:03 554.00 554.60 553.40 554.40 0.1K
13:04 554.40 554.40 553.60 553.80 0.0K
13:05 554.20 554.20 553.80 553.80 0.0K
13:06 554.40 554.40 554.40 554.40 0.0K
13:07 554.00 554.40 554.00 554.40 0.0K
13:08 554.40 554.40 553.60 553.80 0.1K
13:09 554.40 554.60 554.40 554.60 0.1K
13:10 554.40 554.40 554.40 554.40 0.1K
13:11 554.40 554.40 554.00 554.40 0.0K
13:12 554.40 554.40 554.40 554.40 0.0K
13:13 554.40 554.40 554.20 554.40 0.0K
13:14 554.20 554.20 554.20 554.20 0.0K
13:15 554.20 554.40 554.20 554.40 0.0K
13:16 554.40 554.40 554.40 554.40 0.0K
13:17 554.20 554.20 554.00 554.00 0.6K
13:18 554.00 554.40 554.00 554.40 0.1K
13:19 550.00 552.60 550.00 552.60 6.1K
13:20 551.20 552.60 551.20 552.40 0.0K
13:21 553.00 553.00 553.00 553.00 0.1K
13:22 553.80 554.20 553.80 554.20 0.3K
13:23 554.20 554.20 554.20 554.20 0.0K
13:24 554.20 555.00 553.80 554.40 1.4K
13:25 554.40 554.40 554.20 554.40 0.0K
13:26 554.00 554.00 554.00 554.00 0.2K
13:27 554.40 554.40 554.00 554.00 0.0K
13:28 554.00 554.20 553.00 554.20 0.7K
13:29 554.40 554.40 554.40 554.40 0.5K
13:30 554.00 554.40 554.00 554.40 0.2K
13:31 554.40 554.40 554.40 554.40 0.0K
13:32 554.00 554.40 554.00 554.40 0.0K
13:33 554.00 554.40 554.00 554.40 0.9K
13:34 554.40 554.40 554.00 554.40 0.8K
13:35 554.40 554.40 554.40 554.40 0.3K
13:36 554.40 554.40 554.40 554.40 0.5K
13:37 553.80 553.80 553.80 553.80 0.2K
13:39 553.80 553.80 553.80 553.80 0.0K
13:40 553.40 553.40 553.40 553.40 0.0K
13:41 553.80 553.80 553.80 553.80 0.0K
13:42 552.40 552.40 552.40 552.40 3.8K
13:43 551.20 553.00 551.20 553.00 0.3K
13:44 553.00 553.00 553.00 553.00 0.0K
13:45 552.80 552.80 551.20 552.60 0.1K
13:46 552.40 552.60 552.40 552.60 0.0K
13:47 551.60 551.60 551.60 551.60 0.0K
13:48 551.40 552.80 551.40 552.80 0.0K
13:49 552.80 552.80 552.60 552.80 0.0K
13:50 552.80 552.80 552.80 552.80 0.0K
13:51 552.00 552.80 552.00 552.80 0.0K
13:52 551.80 552.80 551.80 552.80 0.1K
13:53 552.80 553.00 552.80 552.80 0.1K
13:54 552.00 552.20 552.00 552.20 0.8K
13:56 552.60 552.60 552.60 552.60 0.0K
13:57 552.00 553.00 552.00 553.00 0.2K
13:58 553.00 554.00 553.00 553.00 0.9K
13:59 554.00 554.00 554.00 554.00 0.0K
14:00 552.80 553.60 552.80 553.60 0.1K
14:01 553.40 553.40 552.80 552.80 0.0K
14:02 552.80 552.80 552.80 552.80 0.0K
14:03 552.80 552.80 552.80 552.80 0.0K
14:04 552.80 553.40 552.80 553.00 0.0K
14:05 553.60 553.60 553.60 553.60 0.1K
14:06 553.80 553.80 553.00 553.00 0.1K
14:07 553.00 553.80 553.00 553.80 0.1K
14:08 553.00 553.60 552.80 552.80 0.1K
14:09 553.40 553.40 553.40 553.40 0.0K
14:10 552.40 553.20 552.00 552.00 0.2K
14:11 553.20 553.20 552.00 552.00 0.1K
14:12 553.00 553.00 551.80 553.00 0.1K
14:13 553.00 553.00 552.80 552.80 0.0K
14:14 551.80 553.00 551.60 551.60 0.1K
14:15 552.80 554.40 552.80 554.20 1.3K
14:16 554.00 554.00 554.00 554.00 0.0K
14:17 554.00 554.00 553.00 554.00 0.2K
14:18 554.00 555.00 553.00 555.00 0.7K
14:19 555.00 555.00 553.20 553.20 0.3K
14:20 554.40 554.40 554.20 554.40 0.1K
14:21 554.20 554.20 554.20 554.20 0.2K
14:22 554.40 554.40 553.40 553.40 0.1K
14:23 554.40 554.40 554.40 554.40 0.0K
14:25 554.20 554.20 554.20 554.20 0.0K
14:26 554.20 554.20 554.20 554.20 0.0K
14:27 554.00 554.20 553.60 554.20 0.0K
14:28 554.20 554.20 554.20 554.20 0.0K
14:29 553.60 554.40 553.60 554.40 0.0K
14:30 554.40 555.00 554.40 555.00 0.5K
14:31 554.60 555.00 554.60 555.00 0.1K
14:32 555.00 555.00 555.00 555.00 0.2K
14:33 555.00 555.00 555.00 555.00 0.0K
14:34 555.00 555.00 555.00 555.00 0.0K
14:35 555.00 555.00 554.80 555.00 0.8K
14:36 555.00 555.00 555.00 555.00 0.0K
14:37 554.80 554.80 554.80 554.80 0.0K
14:38 554.80 554.80 554.80 554.80 0.0K
14:39 554.80 554.80 553.80 554.60 0.1K
14:40 554.60 554.80 554.60 554.80 0.0K
14:42 554.60 554.60 554.60 554.60 0.0K
14:44 554.60 554.60 553.80 553.80 0.6K
14:45 554.00 554.00 554.00 554.00 0.0K
14:47 554.00 554.00 554.00 554.00 0.7K
14:48 554.00 554.00 554.00 554.00 0.1K
14:49 553.80 554.00 553.80 554.00 0.1K
14:51 553.80 554.00 553.80 554.00 0.0K
14:52 553.20 553.20 553.20 553.20 0.0K
14:53 554.00 554.00 553.00 553.80 0.4K
14:54 552.80 554.00 552.80 553.00 0.6K
14:55 554.00 554.00 554.00 554.00 0.0K
14:56 554.00 554.00 554.00 554.00 0.0K
14:57 552.60 553.20 552.60 553.20 0.4K
14:58 553.20 553.20 553.20 553.20 0.0K
14:59 552.60 553.20 552.60 553.20 0.0K
15:01 553.00 553.00 553.00 553.00 0.0K
15:03 552.00 553.40 552.00 553.00 0.5K
15:04 553.40 553.40 553.40 553.40 0.1K
15:05 553.40 553.40 553.40 553.40 0.0K
15:06 552.00 553.20 552.00 553.20 0.0K
15:07 553.20 553.20 553.20 553.20 0.0K
15:08 552.20 553.00 552.20 553.00 0.0K
15:10 552.20 552.20 552.20 552.20 0.0K
15:11 552.20 552.80 552.20 552.80 0.0K
15:13 552.20 552.20 552.20 552.20 0.0K
15:14 552.80 553.00 552.80 553.00 0.0K
15:16 552.60 552.60 552.60 552.60 0.0K
15:17 552.80 552.80 552.20 552.20 0.0K
15:18 552.60 552.60 552.60 552.60 0.0K
15:19 552.60 552.60 552.60 552.60 0.0K
15:20 552.20 552.20 552.20 552.20 0.0K
15:21 552.60 552.60 552.60 552.60 0.0K
15:23 552.60 552.60 552.60 552.60 0.0K
15:25 552.60 552.60 552.60 552.60 0.0K
15:26 552.60 552.60 552.60 552.60 0.0K
15:27 552.20 552.60 552.20 552.60 1.2K
15:28 552.60 552.60 552.60 552.60 0.1K
15:29 552.60 552.60 552.60 552.60 0.0K
15:30 552.60 552.60 552.60 552.60 0.0K
15:32 552.60 552.60 552.60 552.60 0.0K
15:33 552.60 552.60 552.60 552.60 0.0K
15:34 551.40 552.40 551.20 552.40 0.6K
15:35 552.40 552.40 551.40 551.40 0.0K
15:36 552.40 552.40 551.40 551.40 0.0K
15:37 552.20 552.40 552.20 552.40 0.0K
15:39 552.40 552.40 552.40 552.40 0.0K
15:40 551.60 552.40 551.60 552.40 0.0K
15:41 552.40 552.40 552.40 552.40 0.0K
15:43 552.60 552.60 552.60 552.60 0.4K
15:44 552.60 552.60 552.60 552.60 0.2K
15:45 552.60 552.60 552.60 552.60 0.0K
15:46 552.60 552.60 552.60 552.60 0.0K
15:47 552.00 552.60 552.00 552.60 0.0K
15:48 552.60 552.60 552.60 552.60 0.0K
15:49 552.60 552.60 552.60 552.60 0.0K
15:50 552.60 552.60 552.00 552.00 0.0K
15:51 552.60 552.60 552.60 552.60 0.6K
15:52 552.60 552.60 552.60 552.60 0.0K
15:53 552.60 552.60 552.60 552.60 0.0K
15:55 552.40 552.40 552.00 552.00 0.0K
15:56 552.00 552.00 551.40 551.40 0.1K
15:57 550.40 551.40 550.40 551.20 0.8K
15:59 551.00 551.00 551.00 551.00 0.2K
16:00 550.80 550.80 549.80 549.80 0.3K
16:01 550.00 550.00 549.80 550.00 0.2K
16:02 550.00 550.00 550.00 550.00 0.0K
16:03 550.00 550.00 549.60 549.60 0.5K
16:04 549.60 550.00 549.60 550.00 0.6K
16:05 550.00 550.00 549.60 550.00 0.1K
16:06 550.00 550.00 550.00 550.00 0.0K
16:07 550.00 550.00 550.00 550.00 0.1K
16:08 542.00 543.00 542.00 543.00 22.8K
16:09 543.40 544.20 543.40 544.20 1.9K
16:10 543.00 545.00 543.00 545.00 2.3K
16:11 544.80 546.80 544.80 545.60 4.2K
16:12 545.60 547.60 545.00 547.20 0.9K
16:13 547.60 547.60 547.40 547.40 0.4K
16:14 547.20 547.20 547.00 547.00 0.0K
16:15 547.60 547.60 547.00 547.00 0.2K
16:16 546.40 547.60 541.40 545.40 2.1K
16:17 545.40 547.80 545.40 547.60 1.1K
16:18 546.40 546.40 545.40 546.40 0.0K
16:19 545.40 546.40 545.40 546.40 0.0K
16:20 545.40 546.40 544.40 546.20 0.5K
16:21 546.00 546.40 546.00 546.40 0.0K
16:22 547.00 547.00 546.00 546.60 0.3K
16:23 547.00 547.00 546.80 547.00 0.3K
16:24 547.00 547.00 546.40 547.00 0.2K
16:25 547.00 547.00 547.00 547.00 0.1K
16:26 547.00 547.00 547.00 547.00 0.1K
16:28 547.00 548.00 547.00 548.00 0.5K
16:29 548.00 548.00 547.80 547.80 0.2K
16:30 547.80 547.80 547.00 547.80 0.1K
16:31 547.00 548.20 547.00 548.20 0.3K
16:32 548.20 548.20 546.40 548.20 0.3K
16:33 545.20 545.20 545.20 545.20 0.4K
16:34 545.80 546.40 545.00 545.00 1.4K
16:35 544.60 544.60 544.60 544.60 0.0K
16:36 544.00 544.00 544.00 544.00 0.0K
16:37 545.80 546.40 544.40 544.40 0.4K
16:38 544.00 545.40 543.80 545.20 0.2K
16:39 545.40 545.40 545.20 545.20 0.0K
16:40 545.00 545.40 545.00 545.40 0.1K
16:41 545.00 545.40 545.00 545.40 0.0K
16:42 545.40 546.40 545.40 545.40 0.5K
16:43 546.60 546.60 546.60 546.60 0.0K
16:44 546.40 546.60 546.40 546.60 0.2K
16:45 546.60 546.60 546.60 546.60 0.0K
16:46 546.60 547.00 545.80 547.00 0.1K
16:47 547.00 547.00 546.20 546.20 0.0K
16:48 547.20 547.20 547.20 547.20 0.0K
16:49 547.20 547.40 547.20 547.40 0.1K
16:50 546.40 546.40 546.40 546.40 0.0K
16:51 546.40 546.40 546.00 546.40 0.3K
16:52 546.40 546.40 546.40 546.40 0.0K
16:54 546.00 546.40 546.00 546.40 0.3K
16:55 546.00 546.40 546.00 546.40 0.1K
16:56 546.40 546.40 546.40 546.40 0.1K
16:57 545.80 546.40 545.80 546.40 0.1K
16:58 546.40 546.40 546.40 546.40 0.2K
16:59 545.80 546.40 545.80 546.40 0.1K
17:01 545.40 545.80 544.00 545.80 1.1K
17:02 545.80 545.80 545.80 545.80 0.0K
17:03 545.20 545.20 545.20 545.20 0.0K
17:05 545.40 546.00 545.40 546.00 0.1K
17:06 546.00 546.00 545.60 545.60 0.1K
17:08 546.00 546.40 546.00 546.40 0.1K
17:09 546.40 546.40 546.40 546.40 0.0K
17:11 546.40 546.40 546.40 546.40 0.0K
17:12 545.20 546.20 545.20 546.20 0.1K
17:14 546.20 546.40 546.20 546.40 0.1K
17:15 546.40 546.40 546.40 546.40 0.2K
17:16 546.00 546.40 546.00 546.40 0.0K
17:19 546.20 546.40 546.20 546.40 0.1K
17:20 546.40 546.40 546.40 546.40 0.0K
17:21 546.40 546.40 546.00 546.40 0.0K
17:22 546.40 547.40 546.20 547.40 0.7K
17:23 547.40 547.40 546.40 547.40 0.0K
17:24 547.40 547.40 547.40 547.40 0.0K
17:25 547.40 547.40 547.40 547.40 0.1K
17:26 547.40 547.40 547.00 547.00 0.0K
17:27 546.80 546.80 546.80 546.80 0.2K
17:28 546.80 546.80 546.80 546.80 0.0K
17:29 546.80 547.00 546.80 547.00 0.2K
17:30 547.00 547.40 547.00 547.40 0.1K
17:31 547.40 547.40 547.40 547.40 0.1K
17:32 547.40 547.40 547.20 547.40 0.1K
17:33 547.40 547.40 547.40 547.40 0.0K
17:34 547.00 547.00 547.00 547.00 0.0K
17:35 547.00 547.00 546.20 546.20 0.0K
17:37 546.20 547.00 546.20 547.00 0.2K
17:38 547.00 547.40 547.00 547.40 0.0K
17:39 547.40 547.40 547.40 547.40 0.0K
17:41 547.40 547.40 547.40 547.40 0.2K
17:42 547.40 547.40 547.40 547.40 0.0K
17:43 547.00 547.40 547.00 547.40 0.1K
17:44 547.40 547.40 547.40 547.40 0.2K
17:45 547.00 547.40 547.00 547.40 0.0K
17:46 547.00 547.40 547.00 547.40 0.0K
17:47 547.40 547.40 547.40 547.40 1.2K
17:48 547.40 547.40 547.20 547.40 0.2K
17:49 547.40 547.40 547.40 547.40 0.4K
17:50 547.40 547.40 547.40 547.40 0.1K
17:52 547.40 547.40 547.40 547.40 0.0K
17:53 547.40 547.40 547.40 547.40 0.3K
17:54 547.40 548.20 547.40 547.40 0.1K
17:55 547.40 547.40 547.40 547.40 0.0K
17:56 547.80 547.80 547.80 547.80 0.0K
17:57 547.20 547.80 547.20 547.80 0.2K
17:58 547.60 547.60 547.20 547.20 0.0K
17:59 547.20 547.60 547.20 547.60 0.2K
18:01 547.00 547.00 547.00 547.00 0.0K
18:02 547.60 547.60 547.60 547.60 0.0K
18:03 547.60 547.60 547.60 547.60 0.0K
18:04 547.60 547.60 547.00 547.00 0.3K
18:05 547.60 547.60 547.60 547.60 0.1K
18:06 547.60 547.60 547.60 547.60 0.0K
18:07 546.40 546.80 545.40 546.60 0.3K
18:08 545.40 546.00 545.40 546.00 0.0K
18:09 546.00 546.00 546.00 546.00 0.0K
18:10 545.80 545.80 545.80 545.80 0.0K
18:11 545.00 545.80 545.00 545.80 0.1K
18:12 545.80 545.80 540.60 540.60 4.2K
18:13 543.00 543.00 542.20 542.20 0.5K
18:14 538.40 538.60 538.40 538.60 2.4K
18:15 538.20 538.80 538.00 538.80 0.6K
18:16 539.00 540.00 539.00 540.00 0.1K
18:17 540.00 540.80 540.00 540.40 0.0K
18:18 541.40 553.00 541.40 553.00 9.3K
18:19 551.80 552.60 550.40 550.60 6.1K
18:20 551.80 551.80 549.40 549.60 0.4K
18:21 550.80 550.80 549.60 550.00 0.1K
18:22 550.00 550.80 549.60 550.80 0.2K
18:23 550.80 550.80 549.00 549.00 0.2K
18:24 549.00 549.00 549.00 549.00 0.3K
18:25 549.20 549.40 548.60 549.00 0.2K
18:26 548.80 551.40 548.40 551.40 1.2K
18:27 551.20 551.20 550.00 550.00 0.0K
18:28 551.80 551.80 550.20 551.20 0.0K
18:29 551.20 551.40 551.00 551.40 0.2K
18:30 551.80 554.40 551.40 551.40 0.8K
18:31 552.00 554.00 550.80 550.80 1.3K
18:32 550.20 551.80 549.80 551.40 0.9K
18:33 550.00 550.40 550.00 550.40 0.0K
18:34 550.40 550.40 550.00 550.20 0.1K
18:35 550.00 550.20 549.00 550.20 0.3K
18:36 548.60 550.00 548.60 550.00 0.2K
18:37 548.60 549.60 548.60 549.60 0.0K
18:38 549.60 549.60 549.60 549.60 0.0K
18:39 549.60 551.00 549.60 551.00 0.8K
18:45 550.80 550.80 550.80 550.80 0.8K
18:47 550.80 550.80 550.80 550.80 0.0K
23:49 550.80 550.80 550.80 550.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available