IPJSC CIAN

CNRU
🏛️ russian-federation →
649.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:50 527.40 527.40 527.40 527.40 3.1K
06:51 527.40 527.40 527.40 527.40 0.0K
06:52 527.40 527.40 527.40 527.40 0.0K
06:53 527.40 527.40 527.40 527.40 0.0K
06:54 527.40 527.40 527.40 527.40 0.0K
06:55 527.40 527.40 527.40 527.40 0.0K
06:56 527.40 527.40 527.40 527.40 0.0K
06:57 527.40 527.40 527.40 527.40 0.0K
06:58 527.40 527.40 527.40 527.40 0.0K
06:59 527.40 529.80 527.40 529.80 0.0K
07:00 529.60 529.60 529.60 529.60 0.0K
07:01 529.20 529.20 527.40 527.40 0.0K
07:02 529.00 529.20 527.20 529.00 0.1K
07:09 528.40 528.40 528.40 528.40 0.0K
07:10 529.00 529.00 529.00 529.00 0.0K
07:11 529.40 529.40 529.40 529.40 0.0K
07:15 529.40 529.40 529.40 529.40 0.0K
07:19 529.60 529.60 529.60 529.60 0.0K
07:22 528.00 528.00 528.00 528.00 0.0K
07:32 529.20 529.20 529.20 529.20 0.0K
07:34 527.60 527.60 527.60 527.60 0.0K
07:35 528.80 528.80 528.80 528.80 0.0K
07:39 528.80 528.80 528.80 528.80 0.0K
07:43 529.00 529.00 529.00 529.00 0.0K
07:53 529.00 529.00 529.00 529.00 0.0K
07:54 529.00 529.00 529.00 529.00 0.0K
07:55 529.20 529.20 529.20 529.20 0.0K
07:57 529.00 529.00 529.00 529.00 0.0K
08:05 527.80 527.80 527.60 527.60 0.0K
08:09 527.40 529.40 527.40 529.40 0.0K
08:10 529.00 529.00 529.00 529.00 0.0K
08:13 528.80 528.80 528.80 528.80 0.0K
08:15 527.40 527.40 527.40 527.40 0.0K
08:22 529.20 529.20 529.20 529.20 0.0K
08:24 529.20 529.20 529.20 529.20 0.0K
08:25 528.00 528.00 528.00 528.00 0.0K
08:30 529.20 529.20 529.20 529.20 0.0K
08:33 528.00 528.00 528.00 528.00 0.0K
08:35 529.20 529.20 529.20 529.20 0.0K
08:37 529.20 529.20 529.20 529.20 0.0K
08:46 529.40 529.40 529.40 529.40 0.0K
08:47 529.40 529.40 529.40 529.40 0.0K
08:49 528.20 528.20 528.20 528.20 0.0K
08:50 529.40 529.40 529.40 529.40 0.0K
08:54 528.20 528.20 528.20 528.20 0.0K
08:59 528.20 528.20 528.20 528.20 0.0K
09:00 528.00 528.00 528.00 528.00 0.0K
09:04 528.00 528.00 527.80 527.80 0.0K
09:05 527.80 527.80 527.80 527.80 0.0K
09:10 528.00 528.00 528.00 528.00 0.0K
09:13 528.00 528.00 528.00 528.00 0.0K
09:14 528.00 528.00 528.00 528.00 0.0K
09:18 528.20 528.20 528.20 528.20 0.0K
09:20 528.00 528.00 528.00 528.00 0.0K
09:21 527.40 527.40 527.40 527.40 0.0K
09:22 527.40 527.40 527.40 527.40 0.0K
09:25 527.20 527.20 527.20 527.20 0.0K
09:31 528.00 528.00 527.40 527.40 0.0K
09:32 527.20 527.40 527.20 527.40 0.0K
09:41 528.00 528.00 528.00 528.00 0.0K
09:42 528.00 528.00 528.00 528.00 0.0K
09:43 528.00 528.00 528.00 528.00 0.0K
09:45 528.00 528.20 528.00 528.20 0.0K
09:46 528.20 528.20 528.20 528.20 0.0K
09:47 528.00 528.00 528.00 528.00 0.0K
09:52 528.20 528.20 528.20 528.20 0.0K
09:53 528.20 528.20 528.20 528.20 0.0K
09:54 528.20 528.20 528.20 528.20 0.0K
09:55 528.20 528.20 528.20 528.20 0.0K
10:03 528.20 528.20 528.00 528.00 0.1K
10:06 528.00 528.00 528.00 528.00 0.0K
10:07 528.20 528.20 528.20 528.20 0.0K
10:08 527.40 527.40 527.40 527.40 0.0K
10:09 527.40 527.40 527.40 527.40 0.0K
10:11 527.40 527.40 527.40 527.40 0.0K
10:12 527.40 527.40 527.40 527.40 0.0K
10:14 527.40 527.40 527.20 527.40 0.0K
10:15 527.40 527.40 527.40 527.40 0.0K
10:18 527.40 527.40 527.40 527.40 0.0K
10:19 528.20 528.20 528.20 528.20 0.0K
10:23 527.20 527.20 527.20 527.20 0.2K
10:24 528.60 528.60 527.40 527.40 0.1K
10:26 528.40 528.40 528.40 528.40 0.0K
10:28 527.80 527.80 527.60 527.60 0.0K
10:29 527.80 527.80 527.80 527.80 0.0K
10:31 528.40 528.40 527.60 527.60 0.0K
10:32 528.40 528.40 527.40 527.40 0.0K
10:33 528.00 528.00 528.00 528.00 0.0K
10:35 527.40 527.40 527.40 527.40 0.0K
10:38 527.00 527.00 527.00 527.00 1.4K
10:39 527.20 527.20 527.20 527.20 0.0K
10:41 527.00 527.60 527.00 527.00 0.0K
10:42 527.60 527.60 527.60 527.60 0.1K
10:43 528.60 532.20 528.60 532.20 3.0K
10:44 532.60 534.40 532.20 534.40 0.5K
10:45 532.40 533.00 531.60 532.20 0.1K
10:46 532.40 532.80 532.00 532.60 0.1K
10:47 532.20 532.40 532.00 532.40 0.2K
10:48 532.60 532.60 532.40 532.40 0.1K
10:49 531.80 532.60 531.80 532.20 0.1K
10:50 532.40 532.40 531.80 532.20 0.1K
10:51 532.00 532.00 531.80 532.00 0.1K
10:52 531.60 532.00 531.40 531.40 0.1K
10:53 532.00 532.00 532.00 532.00 0.3K
10:54 531.40 532.00 531.40 532.00 0.1K
10:55 532.00 532.00 531.40 532.00 0.1K
10:56 531.20 531.80 531.20 531.80 0.6K
10:57 531.80 532.00 531.40 532.00 0.1K
10:58 531.20 532.00 531.20 532.00 0.2K
10:59 532.00 532.00 532.00 532.00 0.1K
11:00 532.00 532.00 531.40 532.00 0.6K
11:01 531.20 531.60 530.80 530.80 0.9K
11:02 531.00 531.00 529.80 530.00 0.1K
11:03 529.80 529.80 529.80 529.80 0.1K
11:04 530.00 530.00 530.00 530.00 0.1K
11:05 530.00 530.80 530.00 530.80 0.5K
11:06 530.80 530.80 530.20 530.20 0.1K
11:07 530.80 530.80 529.60 530.80 0.1K
11:08 530.80 531.00 530.00 530.00 0.5K
11:09 530.00 530.00 530.00 530.00 0.1K
11:10 530.60 530.60 530.60 530.60 0.1K
11:11 530.80 531.00 529.80 531.00 0.1K
11:12 530.60 530.80 530.60 530.80 0.1K
11:13 530.20 531.20 530.20 531.20 0.1K
11:14 531.20 531.40 530.40 531.40 0.1K
11:15 531.80 531.80 531.80 531.80 0.1K
11:16 531.80 531.80 531.80 531.80 0.1K
11:17 531.80 531.80 531.80 531.80 0.1K
11:18 531.80 532.00 531.80 532.00 0.1K
11:19 531.80 532.00 531.20 532.00 0.1K
11:20 532.00 532.00 532.00 532.00 0.1K
11:21 532.40 533.00 532.00 533.00 0.3K
11:22 533.00 533.60 532.40 533.60 0.1K
11:23 532.40 533.60 532.40 532.60 0.1K
11:24 533.60 533.80 533.00 533.80 0.1K
11:25 533.80 533.80 533.80 533.80 0.1K
11:26 533.80 533.80 533.80 533.80 0.1K
11:27 533.80 534.00 533.80 534.00 0.1K
11:28 534.00 534.00 534.00 534.00 0.1K
11:29 534.00 534.00 534.00 534.00 0.1K
11:30 532.40 534.00 532.40 534.00 0.7K
11:31 533.40 534.00 533.40 534.00 0.1K
11:32 534.00 534.00 533.20 534.00 0.1K
11:33 533.40 534.00 533.40 533.80 0.1K
11:34 533.80 533.80 533.00 533.80 0.1K
11:35 533.80 533.80 533.80 533.80 0.1K
11:36 533.00 533.80 533.00 533.80 0.1K
11:37 533.80 533.80 533.80 533.80 0.1K
11:38 533.40 534.20 533.40 534.20 0.1K
11:39 534.20 535.40 534.00 535.40 0.2K
11:40 535.60 537.80 535.60 537.80 2.6K
11:41 536.40 537.60 536.40 537.60 0.2K
11:42 537.60 537.60 536.20 536.20 0.1K
11:43 536.40 537.40 536.40 537.40 0.1K
11:44 537.40 538.20 536.60 538.20 0.3K
11:45 538.40 538.60 537.20 537.40 0.1K
11:46 538.20 538.80 537.80 538.80 0.1K
11:47 537.80 538.60 537.80 537.80 0.1K
11:48 538.80 538.80 538.20 538.80 0.1K
11:49 538.20 538.80 538.00 538.60 0.1K
11:50 538.80 538.80 538.20 538.20 0.1K
11:51 538.80 538.80 538.80 538.80 0.1K
11:52 538.80 538.80 538.60 538.60 0.1K
11:53 538.00 538.80 538.00 538.60 0.1K
11:54 538.00 538.80 537.80 538.00 0.1K
11:55 537.00 538.80 537.00 538.80 0.2K
11:56 538.80 538.80 538.80 538.80 0.1K
11:57 538.00 538.80 537.60 537.60 0.8K
11:58 537.60 537.60 535.60 536.40 0.8K
11:59 536.40 536.60 535.80 535.80 0.1K
12:00 536.80 536.80 536.00 536.80 0.1K
12:01 535.00 536.20 535.00 536.20 0.3K
12:02 536.60 536.60 536.40 536.40 0.1K
12:03 536.60 536.60 535.80 535.80 0.1K
12:04 536.20 536.60 536.20 536.60 0.1K
12:05 536.60 536.80 536.60 536.80 0.1K
12:06 536.60 536.80 536.60 536.80 0.1K
12:07 536.80 537.00 536.80 537.00 0.1K
12:08 537.00 537.00 537.00 537.00 0.1K
12:09 536.80 536.80 536.20 536.80 0.1K
12:10 536.80 536.80 536.80 536.80 0.1K
12:11 536.80 537.00 536.80 537.00 0.1K
12:12 537.00 537.00 537.00 537.00 0.1K
12:13 536.80 536.80 536.00 536.80 0.2K
12:14 537.00 537.00 537.00 537.00 0.1K
12:15 537.00 537.00 536.40 537.00 0.1K
12:16 537.00 537.00 537.00 537.00 0.1K
12:17 537.00 537.00 537.00 537.00 0.1K
12:18 537.00 537.00 536.60 536.80 0.2K
12:19 536.20 537.00 536.20 537.00 0.1K
12:20 537.00 537.00 537.00 537.00 0.1K
12:21 537.00 537.20 537.00 537.20 0.1K
12:22 537.40 537.40 537.40 537.40 0.1K
12:23 537.40 537.60 537.40 537.60 0.1K
12:24 536.60 537.60 536.60 537.60 0.1K
12:25 537.60 537.80 537.60 537.80 0.1K
12:26 538.00 538.00 538.00 538.00 0.3K
12:27 538.20 538.80 538.20 538.60 0.3K
12:28 538.60 538.60 538.20 538.20 0.1K
12:29 538.60 538.60 538.00 538.00 0.1K
12:30 538.00 538.20 538.00 538.20 0.3K
12:31 538.00 538.00 538.00 538.00 0.1K
12:32 538.00 538.20 538.00 538.20 0.1K
12:33 538.00 538.20 538.00 538.20 0.1K
12:34 538.20 538.20 537.40 537.40 0.1K
12:35 538.20 538.20 538.20 538.20 0.1K
12:36 538.20 538.20 538.20 538.20 0.1K
12:37 538.60 539.20 538.60 539.20 2.4K
12:38 539.20 539.20 539.20 539.20 0.1K
12:39 539.20 539.80 539.20 539.80 0.1K
12:40 539.80 540.00 539.80 540.00 0.1K
12:41 540.00 540.00 539.20 540.00 0.1K
12:42 539.20 540.00 539.20 540.00 0.1K
12:43 540.00 540.00 540.00 540.00 0.1K
12:44 540.00 540.00 539.40 539.40 0.1K
12:45 540.40 540.40 539.00 540.00 0.2K
12:46 540.00 540.00 540.00 540.00 0.1K
12:47 540.20 540.20 540.20 540.20 0.1K
12:48 540.60 541.40 540.60 541.00 0.3K
12:49 541.40 541.60 541.40 541.60 0.1K
12:50 541.00 543.00 541.00 543.00 1.1K
12:51 543.00 543.00 542.60 542.80 0.2K
12:52 542.60 543.00 542.60 543.00 0.1K
12:53 543.00 543.00 542.20 542.20 0.1K
12:54 543.00 543.00 542.20 543.00 0.2K
12:55 543.00 543.00 542.40 542.40 0.1K
12:56 543.00 543.00 542.40 543.00 0.1K
12:57 542.40 543.00 542.40 542.40 0.1K
12:58 543.00 543.00 542.40 543.00 0.1K
12:59 543.20 543.20 543.20 543.20 0.2K
13:00 543.20 543.20 543.20 543.20 0.1K
13:01 543.20 543.20 543.00 543.00 0.1K
13:02 543.20 544.40 543.20 544.40 1.0K
13:03 543.60 544.40 543.40 543.40 1.3K
13:04 543.40 544.60 543.40 544.60 0.1K
13:05 544.40 544.60 544.40 544.60 0.1K
13:06 544.40 544.40 543.80 544.40 0.1K
13:07 544.40 544.40 540.40 540.40 2.7K
13:08 541.60 541.60 540.80 540.80 0.1K
13:09 540.80 541.80 540.80 541.80 0.1K
13:10 541.80 541.80 541.60 541.60 0.1K
13:11 541.60 541.60 539.20 539.20 0.4K
13:12 539.40 540.00 539.40 540.00 0.1K
13:13 539.20 539.80 539.20 539.80 0.1K
13:14 540.00 540.00 539.20 539.20 0.1K
13:15 539.20 539.60 539.20 539.60 0.1K
13:16 540.00 541.20 540.00 541.20 1.1K
13:17 541.00 541.20 541.00 541.20 0.1K
13:18 540.00 540.00 540.00 540.00 0.1K
13:19 539.80 540.00 539.80 540.00 0.1K
13:20 539.40 542.40 539.40 541.80 1.1K
13:21 541.60 542.60 540.60 542.40 1.1K
13:22 542.60 542.60 541.80 542.40 0.1K
13:23 542.40 542.80 542.40 542.80 0.2K
13:24 542.80 543.00 542.80 543.00 0.1K
13:25 543.00 543.00 543.00 543.00 0.1K
13:26 543.00 543.00 542.20 543.00 0.1K
13:27 540.60 540.80 540.20 540.80 2.0K
13:28 540.40 540.80 540.40 540.80 0.1K
13:29 540.60 540.60 540.60 540.60 0.1K
13:30 539.60 539.60 538.20 538.20 1.2K
13:31 539.20 539.60 539.20 539.40 0.1K
13:32 538.60 539.40 538.60 539.40 0.1K
13:33 539.20 539.40 539.20 539.40 0.1K
13:34 538.60 539.40 538.60 539.20 0.1K
13:35 540.20 540.60 540.20 540.60 0.6K
13:36 540.60 540.80 540.60 540.80 0.1K
13:37 541.20 541.20 540.80 540.80 0.2K
13:38 541.20 541.60 541.20 541.60 0.1K
13:39 541.60 541.80 541.60 541.80 0.1K
13:40 541.60 541.60 540.40 540.60 0.1K
13:41 540.60 541.20 540.00 540.00 0.3K
13:42 540.60 540.60 540.60 540.60 0.1K
13:43 540.40 540.60 540.00 540.00 0.1K
13:44 539.80 540.00 539.80 540.00 0.1K
13:45 540.00 540.00 540.00 540.00 0.1K
13:46 540.00 540.00 540.00 540.00 0.1K
13:47 540.00 540.00 540.00 540.00 0.1K
13:48 540.20 540.40 539.60 540.40 0.1K
13:49 539.80 540.20 539.40 540.20 0.1K
13:50 540.40 540.40 540.40 540.40 0.1K
13:51 540.20 540.40 540.00 540.40 0.1K
13:52 540.40 540.40 540.40 540.40 0.1K
13:53 540.40 540.40 540.00 540.00 0.1K
13:54 540.00 540.40 540.00 540.20 0.1K
13:55 539.40 540.20 539.40 540.00 0.2K
13:56 540.00 540.20 540.00 540.20 0.1K
13:57 540.00 540.40 539.60 539.60 0.1K
13:58 540.60 540.80 540.60 540.80 0.1K
13:59 540.80 540.80 540.80 540.80 0.1K
14:00 540.60 541.00 540.60 541.00 0.2K
14:01 540.20 540.80 539.80 540.00 0.1K
14:02 540.80 541.00 540.80 541.00 0.4K
14:03 540.20 540.80 540.00 540.80 0.5K
14:04 540.80 541.00 540.80 541.00 0.1K
14:05 541.00 541.00 540.40 541.00 0.1K
14:06 541.00 541.00 540.20 541.00 0.1K
14:07 540.80 541.00 540.80 541.00 0.1K
14:08 541.00 541.00 541.00 541.00 0.1K
14:09 541.00 541.00 541.00 541.00 0.1K
14:10 541.20 541.20 541.20 541.20 0.2K
14:11 541.20 541.20 541.20 541.20 0.1K
14:12 541.20 541.40 541.20 541.40 0.1K
14:13 541.40 541.40 541.40 541.40 0.1K
14:14 541.40 541.40 541.00 541.40 0.1K
14:15 541.40 541.40 541.40 541.40 0.1K
14:16 541.00 541.40 541.00 541.40 0.1K
14:17 541.40 541.40 541.40 541.40 0.1K
14:18 541.00 541.40 540.60 541.40 0.1K
14:19 541.40 541.40 541.40 541.40 0.1K
14:20 541.60 541.60 541.40 541.40 0.1K
14:21 541.40 541.40 541.00 541.40 0.1K
14:22 541.40 541.40 541.00 541.00 0.1K
14:23 540.60 540.60 539.20 539.20 0.6K
14:24 540.20 540.40 540.20 540.40 0.1K
14:25 540.00 540.00 539.20 539.80 0.1K
14:26 540.00 540.00 539.40 539.40 0.1K
14:27 539.40 539.80 539.40 539.80 0.1K
14:28 540.00 540.00 540.00 540.00 0.1K
14:29 540.00 540.00 540.00 540.00 0.2K
14:30 540.00 540.00 540.00 540.00 0.1K
14:31 540.00 540.00 540.00 540.00 0.1K
14:32 540.00 540.00 540.00 540.00 0.1K
14:33 539.40 540.00 539.40 540.00 0.1K
14:34 539.40 540.00 538.80 538.80 0.1K
14:35 539.00 540.00 538.80 540.00 0.1K
14:36 540.00 540.00 539.60 539.60 0.1K
14:37 539.60 540.40 539.60 540.40 0.1K
14:38 540.40 540.40 540.40 540.40 0.1K
14:39 540.60 540.60 539.60 540.60 0.1K
14:40 540.60 540.80 540.60 540.80 0.1K
14:41 540.80 540.80 540.00 540.80 0.1K
14:42 540.20 541.00 540.20 541.00 0.1K
14:43 541.00 541.00 541.00 541.00 0.1K
14:44 541.00 541.00 541.00 541.00 0.1K
14:45 541.00 541.00 541.00 541.00 0.1K
14:46 541.00 541.00 541.00 541.00 0.1K
14:47 540.80 540.80 540.80 540.80 0.1K
14:48 540.60 541.00 540.60 541.00 0.1K
14:49 541.00 541.00 541.00 541.00 0.1K
14:50 539.80 540.80 539.80 540.80 0.1K
14:51 539.60 540.60 539.60 540.60 0.1K
14:52 540.60 540.60 540.60 540.60 0.1K
14:53 540.60 541.40 539.60 541.00 1.6K
14:54 540.20 541.60 540.20 541.60 0.1K
14:55 540.60 540.60 540.60 540.60 0.1K
14:56 541.40 541.60 541.40 541.60 0.1K
14:57 541.80 542.00 540.80 542.00 0.1K
14:58 542.00 542.00 542.00 542.00 0.1K
14:59 542.00 542.00 541.00 541.40 0.1K
15:00 541.40 541.40 541.40 541.40 0.1K
15:01 543.00 543.00 543.00 543.00 1.1K
15:02 543.00 543.00 542.00 543.00 0.1K
15:03 541.80 542.60 541.60 542.60 0.2K
15:04 543.60 543.60 543.60 543.60 0.5K
15:05 543.60 543.60 542.60 542.60 0.1K
15:06 543.40 543.80 543.40 543.80 0.1K
15:07 543.80 543.80 543.00 543.00 0.1K
15:08 544.40 544.40 544.40 544.40 0.3K
15:09 544.20 544.40 542.60 544.40 0.4K
15:10 544.20 544.40 543.20 544.40 0.1K
15:11 544.60 544.60 543.40 544.60 0.5K
15:12 544.60 544.60 544.40 544.40 0.1K
15:13 544.40 544.40 544.40 544.40 0.0K
15:14 544.40 544.40 544.40 544.40 0.1K
15:15 544.40 544.40 543.80 544.40 0.1K
15:16 544.40 544.40 544.40 544.40 0.0K
15:17 544.40 544.40 544.40 544.40 0.1K
15:18 544.40 544.40 544.40 544.40 0.1K
15:19 543.40 544.40 543.20 543.20 0.1K
15:20 543.00 544.40 543.00 544.00 0.1K
15:21 543.40 544.00 543.20 544.00 0.1K
15:22 543.20 544.20 543.20 544.20 0.1K
15:23 544.20 544.20 542.40 544.00 0.3K
15:24 544.00 544.20 544.00 544.20 0.1K
15:25 544.20 544.40 544.20 544.40 0.1K
15:26 544.40 544.40 544.40 544.40 0.1K
15:27 544.20 544.20 543.40 544.20 0.1K
15:28 543.40 544.20 543.40 544.20 0.1K
15:29 544.20 544.40 544.20 544.40 0.1K
15:30 544.40 544.40 541.60 543.00 1.0K
15:31 542.60 543.00 542.00 543.00 0.1K
15:32 541.40 542.00 541.40 541.60 0.5K
15:33 541.40 542.00 541.40 542.00 0.1K
15:34 542.20 542.40 541.60 542.40 0.1K
15:35 541.40 542.40 541.20 542.20 0.1K
15:36 542.20 542.40 542.20 542.40 0.1K
15:37 542.40 542.60 542.40 542.60 0.1K
15:38 542.00 542.60 542.00 542.60 0.1K
15:39 542.60 542.60 541.80 542.40 0.1K
15:40 542.40 542.40 542.20 542.40 0.1K
15:41 542.40 542.40 541.60 541.60 0.1K
15:42 541.40 542.40 541.40 542.40 0.1K
15:43 542.40 542.40 542.40 542.40 0.1K
15:44 542.40 542.40 542.40 542.40 0.1K
15:45 542.40 542.40 542.40 542.40 0.1K
15:46 542.40 542.40 542.40 542.40 0.1K
15:47 542.60 543.20 542.60 543.20 0.1K
15:48 543.20 543.20 542.60 543.20 0.1K
15:49 542.80 542.80 542.80 542.80 0.1K
15:50 543.00 543.00 543.00 543.00 0.1K
15:51 542.20 542.20 542.20 542.20 0.4K
15:52 542.00 542.00 542.00 542.00 0.1K
15:53 541.20 542.20 541.20 542.20 0.1K
15:54 542.20 542.20 542.20 542.20 0.1K
15:55 542.20 542.40 542.20 542.40 0.1K
15:56 542.60 542.60 542.60 542.60 0.0K
15:57 542.40 542.40 542.40 542.40 0.1K
15:58 542.40 542.40 542.40 542.40 0.1K
15:59 541.60 542.40 541.60 542.40 0.1K
16:00 542.40 542.40 542.40 542.40 0.1K
16:01 542.60 542.60 542.60 542.60 0.1K
16:02 542.60 542.60 542.60 542.60 0.1K
16:03 542.60 542.60 542.60 542.60 0.1K
16:04 542.60 542.60 542.00 542.00 0.1K
16:05 542.60 543.20 542.60 543.20 0.1K
16:06 543.20 543.20 542.40 542.40 0.1K
16:07 543.40 543.60 543.40 543.60 0.1K
16:08 542.40 543.60 542.40 543.60 0.1K
16:09 543.60 543.60 542.60 543.60 0.1K
16:10 543.60 543.60 543.40 543.40 0.1K
16:11 543.60 543.60 543.60 543.60 0.1K
16:12 542.40 543.60 542.40 543.60 0.1K
16:13 543.60 543.60 543.60 543.60 0.1K
16:14 543.60 543.60 542.40 542.40 0.1K
16:15 543.40 543.60 542.40 543.60 0.1K
16:16 543.60 543.60 543.60 543.60 0.1K
16:17 543.60 543.80 543.60 543.80 0.1K
16:18 543.60 543.80 542.80 543.80 0.1K
16:19 542.60 543.80 542.60 543.80 0.1K
16:20 543.80 543.80 543.00 543.80 0.1K
16:21 543.80 544.00 543.00 544.00 0.1K
16:22 544.20 544.20 544.20 544.20 0.1K
16:23 543.40 543.40 543.40 543.40 0.1K
16:24 543.00 543.80 543.00 543.80 0.1K
16:25 543.00 543.80 543.00 543.80 0.1K
16:26 543.60 543.60 542.40 542.40 0.4K
16:27 541.60 543.00 541.60 543.00 0.1K
16:28 542.80 542.80 542.80 542.80 0.1K
16:29 542.80 542.80 542.80 542.80 0.1K
16:30 542.20 543.00 542.20 543.00 0.1K
16:31 542.40 543.00 541.00 542.40 0.5K
16:32 542.80 543.20 542.80 543.20 0.1K
16:33 543.20 543.40 543.20 543.40 0.1K
16:34 543.40 543.60 543.40 543.60 0.1K
16:35 539.60 542.20 539.60 542.20 1.4K
16:36 542.40 542.40 541.00 541.00 0.2K
16:37 541.20 542.20 541.20 542.20 0.1K
16:38 542.20 542.60 540.80 542.60 0.1K
16:39 542.40 542.80 542.40 542.80 0.1K
16:40 543.20 543.20 543.00 543.00 0.1K
16:41 543.00 543.20 543.00 543.20 0.1K
16:42 543.20 543.20 543.20 543.20 0.1K
16:43 542.60 543.20 538.60 539.40 2.4K
16:44 539.20 539.20 538.80 538.80 0.1K
16:45 538.00 539.80 538.00 539.40 0.6K
16:46 539.80 539.80 539.40 539.60 0.2K
16:47 538.60 538.60 538.40 538.60 0.1K
16:48 538.60 539.60 538.60 539.60 0.1K
16:49 539.40 539.60 539.40 539.60 0.1K
16:50 538.80 539.20 538.80 539.20 0.1K
16:51 539.00 539.00 538.40 538.80 0.1K
16:52 538.80 538.80 538.80 538.80 0.1K
16:53 538.80 538.80 538.80 538.80 0.1K
16:54 538.40 538.80 538.40 538.80 0.1K
16:55 539.00 539.00 539.00 539.00 0.1K
16:56 539.00 539.00 539.00 539.00 0.1K
16:57 539.00 539.00 536.60 537.40 0.7K
16:58 537.40 537.80 537.40 537.80 0.1K
16:59 537.40 538.40 537.40 538.40 0.1K
17:00 538.40 538.40 538.40 538.40 0.1K
17:01 538.80 538.80 538.80 538.80 0.2K
17:02 538.80 538.80 538.80 538.80 0.1K
17:03 538.80 538.80 538.80 538.80 0.1K
17:04 538.80 538.80 538.00 538.80 0.1K
17:05 538.80 539.00 538.80 539.00 0.1K
17:06 539.00 539.00 539.00 539.00 0.1K
17:07 539.00 539.00 539.00 539.00 0.2K
17:08 539.00 539.20 538.60 539.20 0.3K
17:09 539.00 540.40 539.00 540.40 0.2K
17:10 540.80 541.00 540.20 541.00 0.6K
17:11 541.00 541.00 540.00 540.80 0.1K
17:12 540.20 541.00 540.00 540.80 0.1K
17:13 540.20 541.00 540.00 541.00 0.1K
17:14 541.00 541.00 541.00 541.00 0.1K
17:15 541.00 541.00 540.80 541.00 0.1K
17:16 541.00 541.40 540.20 541.40 0.1K
17:17 540.60 541.40 540.60 541.40 0.1K
17:18 541.40 542.20 541.40 542.20 0.2K
17:19 542.20 542.40 542.20 542.40 0.1K
17:20 542.20 542.40 541.40 541.40 0.2K
17:21 542.20 542.40 541.40 542.40 0.1K
17:22 541.40 542.60 541.40 542.60 0.1K
17:23 542.80 542.80 542.80 542.80 0.1K
17:24 542.00 543.00 541.80 543.00 0.1K
17:25 541.80 542.80 541.80 542.80 0.1K
17:26 541.80 542.80 541.60 542.80 0.1K
17:27 542.80 542.80 541.80 542.80 0.1K
17:28 543.00 543.00 541.40 542.60 0.2K
17:29 542.80 542.80 542.60 542.60 0.1K
17:30 542.60 542.60 542.60 542.60 0.1K
17:31 542.80 542.80 542.80 542.80 0.1K
17:32 542.80 543.00 542.80 543.00 0.1K
17:33 542.00 543.00 542.00 543.00 0.1K
17:34 543.00 543.00 541.80 543.00 0.1K
17:35 541.80 543.00 541.80 543.00 0.1K
17:36 542.20 543.00 542.20 543.00 0.1K
17:37 540.60 541.40 540.40 540.40 1.1K
17:38 540.80 542.00 540.80 542.00 0.1K
17:39 542.00 542.00 541.40 541.40 0.1K
17:40 541.80 541.80 541.80 541.80 0.1K
17:41 542.40 542.40 542.20 542.20 0.1K
17:42 542.20 542.20 542.20 542.20 0.1K
17:43 542.20 542.40 542.20 542.40 0.1K
17:44 542.40 542.40 541.40 542.40 0.1K
17:45 542.60 542.60 542.60 542.60 0.1K
17:46 542.60 542.60 542.60 542.60 0.1K
17:47 542.60 542.60 542.60 542.60 0.1K
17:48 542.80 542.80 542.40 542.40 0.1K
17:49 542.40 542.40 542.40 542.40 0.1K
17:50 542.40 542.40 541.80 542.40 0.1K
17:51 542.40 542.60 542.40 542.60 0.1K
17:52 541.80 542.40 541.80 542.40 0.1K
17:53 541.40 542.20 541.40 542.20 0.1K
17:54 542.40 542.40 542.20 542.40 0.1K
17:55 541.60 542.40 541.60 541.60 0.0K
17:56 542.40 542.40 542.20 542.20 0.1K
17:57 542.40 542.60 542.40 542.60 0.1K
17:58 542.00 542.40 542.00 542.40 0.0K
17:59 542.60 542.60 542.40 542.40 0.1K
18:00 542.40 542.40 542.40 542.40 0.0K
18:01 542.40 542.40 542.40 542.40 0.1K
18:02 542.40 542.40 542.40 542.40 0.1K
18:03 542.40 542.60 542.40 542.60 0.1K
18:04 542.60 542.60 542.60 542.60 0.3K
18:05 542.60 542.80 542.60 542.80 0.1K
18:06 543.00 543.00 543.00 543.00 0.1K
18:07 543.00 543.00 543.00 543.00 0.1K
18:08 542.20 543.00 542.20 543.00 0.1K
18:09 543.00 543.40 542.40 543.40 0.1K
18:10 543.40 543.40 543.40 543.40 0.1K
18:11 542.60 543.40 542.60 543.40 0.0K
18:12 543.40 543.40 543.40 543.40 0.1K
18:13 543.40 543.40 543.40 543.40 0.1K
18:14 543.40 543.40 543.40 543.40 0.1K
18:15 543.40 543.40 543.40 543.40 0.1K
18:16 543.40 543.40 542.80 542.80 0.1K
18:17 542.80 543.60 542.80 543.60 0.1K
18:18 543.40 543.40 542.40 543.20 0.2K
18:19 542.40 543.40 542.40 543.40 0.1K
18:20 542.40 543.20 542.40 543.20 0.1K
18:21 543.40 543.40 543.40 543.40 0.1K
18:22 543.40 543.40 542.40 543.40 0.2K
18:23 543.20 543.60 543.20 543.60 0.1K
18:24 543.60 543.60 543.60 543.60 0.1K
18:25 543.60 543.60 543.00 543.60 0.1K
18:26 543.60 543.60 543.60 543.60 0.1K
18:27 543.40 543.60 543.40 543.60 0.1K
18:28 543.60 543.60 543.60 543.60 0.1K
18:29 543.60 543.60 541.00 541.00 0.8K
18:30 541.20 541.20 541.20 541.20 0.0K
18:32 541.20 541.40 541.20 541.40 0.0K
18:33 540.40 541.80 540.20 540.60 0.3K
18:35 540.80 540.80 540.80 540.80 0.0K
18:36 540.80 540.80 540.60 540.80 0.0K
18:37 541.60 541.60 541.60 541.60 0.0K
18:38 540.20 540.20 540.20 540.20 0.0K
18:39 540.00 540.00 540.00 540.00 0.1K
18:45 540.00 540.00 540.00 540.00 0.0K
19:04 541.00 541.00 541.00 541.00 0.0K
19:05 541.60 541.60 541.40 541.40 0.1K
19:06 541.00 541.00 541.00 541.00 0.0K
19:07 541.00 541.00 541.00 541.00 0.0K
19:09 541.00 541.40 541.00 541.40 0.0K
19:10 541.20 541.20 541.20 541.20 0.0K
19:11 541.40 541.40 541.40 541.40 0.0K
19:12 541.20 541.20 541.20 541.20 0.0K
19:13 541.20 541.20 541.20 541.20 0.0K
19:14 541.20 541.20 540.60 540.60 0.0K
19:15 541.00 541.00 541.00 541.00 0.0K
19:16 540.00 540.00 540.00 540.00 0.0K
19:18 540.00 540.00 539.60 539.80 0.3K
19:19 539.00 539.00 539.00 539.00 0.6K
19:20 539.20 539.60 539.20 539.60 0.0K
19:22 538.60 538.60 538.60 538.60 0.0K
19:23 541.80 541.80 541.80 541.80 0.3K
19:24 539.40 539.40 539.40 539.40 0.0K
19:26 539.20 539.20 539.20 539.20 0.0K
19:27 539.20 539.20 539.20 539.20 0.1K
19:28 539.20 539.20 539.20 539.20 0.1K
19:32 540.80 540.80 540.80 540.80 0.0K
19:33 540.80 540.80 540.80 540.80 0.0K
19:36 540.60 540.60 540.60 540.60 0.0K
19:38 541.00 541.40 541.00 541.40 0.0K
19:39 539.60 539.60 539.60 539.60 0.0K
19:41 539.00 539.00 539.00 539.00 0.0K
19:42 540.40 540.40 538.80 538.80 0.0K
19:43 538.60 538.60 538.60 538.60 0.1K
19:44 540.00 540.00 540.00 540.00 0.0K
19:45 540.80 540.80 540.80 540.80 0.0K
19:48 540.00 540.00 540.00 540.00 0.0K
19:52 539.00 539.00 539.00 539.00 0.0K
19:53 539.00 539.00 539.00 539.00 0.0K
19:54 539.00 539.00 539.00 539.00 0.0K
19:55 538.80 538.80 538.80 538.80 0.0K
19:56 539.60 539.60 539.60 539.60 0.0K
19:58 538.80 539.60 538.80 539.60 0.0K
19:59 538.80 539.60 538.80 539.60 0.0K
20:02 538.80 538.80 538.80 538.80 0.0K
20:03 539.40 539.40 539.40 539.40 0.0K
20:04 539.40 539.40 538.80 538.80 0.0K
20:06 538.80 538.80 538.80 538.80 0.0K
20:07 539.60 539.60 539.60 539.60 0.0K
20:08 539.60 539.60 539.60 539.60 0.0K
20:13 540.00 540.00 540.00 540.00 0.4K
20:16 539.00 539.00 539.00 539.00 0.0K
20:17 539.00 539.00 539.00 539.00 0.0K
20:19 539.80 539.80 539.80 539.80 0.0K
20:21 539.80 539.80 538.80 539.80 0.0K
20:23 539.80 539.80 539.80 539.80 0.0K
20:24 539.80 539.80 539.80 539.80 0.0K
20:26 539.80 539.80 539.20 539.20 0.0K
20:29 539.20 539.20 539.20 539.20 0.0K
20:30 539.20 539.20 539.20 539.20 0.0K
20:31 539.80 539.80 539.80 539.80 0.0K
20:34 539.80 539.80 539.80 539.80 0.0K
20:36 539.20 539.20 539.20 539.20 0.0K
20:37 539.20 539.20 539.20 539.20 0.0K
20:39 539.20 539.20 539.20 539.20 0.0K
20:40 539.80 539.80 539.20 539.20 0.0K
20:44 539.20 539.20 539.20 539.20 0.0K
20:45 539.20 539.20 539.20 539.20 0.0K
20:46 539.20 539.20 539.20 539.20 0.0K
20:47 539.60 539.60 539.60 539.60 0.1K
20:48 539.80 539.80 539.60 539.80 0.0K
20:49 540.00 540.00 540.00 540.00 0.2K
20:50 540.00 540.00 539.60 539.60 0.0K
20:52 540.00 540.00 540.00 540.00 0.0K
20:54 540.00 540.00 540.00 540.00 0.0K
20:56 540.00 541.20 540.00 541.20 1.0K
20:58 541.00 541.00 541.00 541.00 0.1K
21:00 540.20 540.20 540.20 540.20 0.2K
21:01 540.00 540.60 540.00 540.60 0.0K
21:02 540.80 540.80 540.80 540.80 0.0K
21:05 540.60 540.60 540.60 540.60 0.0K
21:07 540.80 540.80 540.80 540.80 0.0K
21:09 540.60 540.60 540.60 540.60 0.0K
21:12 540.60 540.60 540.60 540.60 0.0K
21:13 540.60 540.60 540.60 540.60 0.0K
21:14 539.60 539.60 539.60 539.60 0.0K
21:15 539.60 539.60 538.80 538.80 0.5K
21:16 538.80 538.80 538.80 538.80 0.0K
21:17 538.80 538.80 538.80 538.80 0.0K
21:19 538.80 539.40 538.80 539.40 0.0K
21:20 538.60 538.60 538.60 538.60 0.0K
21:21 539.00 539.00 539.00 539.00 0.0K
21:22 538.60 538.60 538.60 538.60 0.1K
21:24 539.00 539.00 539.00 539.00 0.0K
21:25 539.00 539.00 539.00 539.00 0.0K
21:28 538.60 538.60 538.40 538.40 0.1K
21:30 538.40 538.40 538.20 538.20 0.0K
21:31 538.20 538.20 538.20 538.20 0.2K
21:32 538.20 538.40 538.20 538.40 0.0K
21:33 538.40 538.40 538.20 538.40 0.0K
21:37 538.00 538.00 538.00 538.00 0.0K
21:39 538.20 539.60 538.20 539.60 0.0K
21:40 540.00 540.00 540.00 540.00 0.0K
21:41 537.40 537.40 537.40 537.40 1.7K
21:42 537.40 537.40 537.40 537.40 0.1K
21:43 536.80 536.80 536.80 536.80 0.3K
21:44 538.20 538.20 538.20 538.20 0.0K
21:47 536.80 536.80 536.00 536.00 0.1K
21:48 536.00 536.00 536.00 536.00 0.1K
21:49 536.00 536.00 536.00 536.00 0.2K
21:50 537.20 537.20 535.80 535.80 0.1K
21:51 536.00 536.00 536.00 536.00 0.0K
21:53 536.00 536.00 536.00 536.00 0.0K
21:56 536.80 537.00 536.80 537.00 0.0K
21:57 537.00 537.00 537.00 537.00 0.0K
21:58 537.00 537.00 537.00 537.00 0.0K
21:59 537.00 537.00 537.00 537.00 0.0K
22:02 537.00 537.00 537.00 537.00 0.0K
22:04 537.60 537.60 537.60 537.60 0.0K
22:05 537.60 537.60 537.60 537.60 0.0K
22:08 536.00 536.00 536.00 536.00 0.0K
22:09 537.40 537.40 537.40 537.40 0.0K
22:13 537.20 537.60 537.20 537.60 0.1K
22:16 537.60 537.60 537.60 537.60 0.0K
22:18 537.60 537.60 537.60 537.60 0.0K
22:19 537.40 537.60 537.40 537.60 0.0K
22:21 537.60 537.60 537.60 537.60 0.0K
22:24 537.60 537.60 537.60 537.60 0.0K
22:25 537.60 537.60 537.60 537.60 0.4K
22:26 537.60 537.80 537.60 537.80 0.0K
22:27 538.60 538.60 538.60 538.60 0.0K
22:28 538.60 538.60 538.60 538.60 0.0K
22:29 537.60 537.60 537.60 537.60 0.0K
22:31 538.60 538.60 538.60 538.60 0.0K
22:33 538.60 538.60 538.60 538.60 0.0K
22:37 538.80 538.80 538.80 538.80 0.0K
22:39 538.80 538.80 538.80 538.80 0.0K
22:42 537.60 537.60 537.60 537.60 0.0K
22:47 537.60 537.60 537.60 537.60 0.0K
22:56 538.00 538.00 538.00 538.00 0.0K
22:59 538.00 538.00 538.00 538.00 0.0K
23:00 538.00 538.00 538.00 538.00 0.0K
23:05 538.00 538.00 538.00 538.00 0.0K
23:07 537.60 537.60 537.60 537.60 0.0K
23:08 538.00 538.00 537.60 537.60 0.0K
23:09 538.00 538.00 538.00 538.00 0.0K
23:12 537.60 537.60 537.60 537.60 0.0K
23:13 537.60 537.60 537.60 537.60 0.0K
23:14 538.00 538.00 538.00 538.00 0.0K
23:15 538.00 538.00 538.00 538.00 0.0K
23:17 538.00 538.00 538.00 538.00 0.0K
23:18 538.00 538.00 538.00 538.00 0.0K
23:20 538.40 538.40 538.40 538.40 0.1K
23:21 538.00 538.00 538.00 538.00 0.1K
23:22 537.60 537.60 537.60 537.60 0.0K
23:25 538.00 538.00 538.00 538.00 0.0K
23:26 537.60 537.60 537.60 537.60 0.1K
23:27 537.60 537.60 537.60 537.60 0.0K
23:31 537.60 537.60 537.60 537.60 0.1K
23:32 537.80 537.80 537.80 537.80 0.0K
23:33 537.80 537.80 537.80 537.80 0.1K
23:34 538.00 538.00 538.00 538.00 0.0K
23:36 537.60 537.60 537.60 537.60 0.0K
23:37 537.60 537.60 537.60 537.60 0.2K
23:38 536.40 536.40 536.40 536.40 0.0K
23:40 537.00 537.00 537.00 537.00 0.0K
23:43 537.00 537.00 537.00 537.00 0.0K
23:46 537.00 537.80 536.60 537.60 0.1K
23:48 537.80 537.80 537.00 537.00 0.0K
23:49 538.80 539.00 538.80 539.00 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available