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
06:59 539.00 539.00 539.00 539.00 0.1K
07:00 536.40 539.00 536.40 539.00 0.1K
07:01 537.20 538.80 536.80 538.80 0.0K
07:07 538.00 538.00 538.00 538.00 0.0K
07:09 538.00 538.00 538.00 538.00 0.0K
07:10 538.00 538.00 538.00 538.00 0.0K
07:16 537.00 537.00 537.00 537.00 0.0K
07:23 537.80 537.80 537.80 537.80 0.0K
07:25 537.80 538.00 537.80 537.80 0.0K
07:28 537.80 537.80 537.80 537.80 0.0K
07:29 538.00 538.00 538.00 538.00 0.0K
07:32 537.80 537.80 537.80 537.80 0.0K
07:34 537.80 537.80 537.80 537.80 0.0K
07:35 537.80 537.80 537.80 537.80 0.1K
07:41 538.00 538.80 538.00 538.80 0.0K
07:43 538.80 538.80 538.80 538.80 0.0K
07:47 538.60 538.60 538.60 538.60 0.0K
07:52 538.80 538.80 538.80 538.80 0.0K
07:56 538.60 538.80 538.60 538.80 0.0K
07:58 537.80 537.80 537.80 537.80 0.0K
08:00 537.80 537.80 537.80 537.80 0.0K
08:05 537.80 537.80 537.80 537.80 0.0K
08:08 537.80 537.80 537.80 537.80 0.0K
08:11 538.80 538.80 538.80 538.80 0.0K
08:15 538.80 538.80 538.80 538.80 0.1K
08:16 540.80 540.80 538.40 538.40 0.4K
08:21 538.40 538.40 538.40 538.40 0.0K
08:24 538.60 538.60 538.60 538.60 0.0K
08:26 540.20 540.20 540.20 540.20 0.0K
08:28 539.40 539.40 539.40 539.40 0.0K
08:29 539.80 539.80 539.80 539.80 0.0K
08:31 540.00 540.00 540.00 540.00 0.0K
08:32 540.00 540.00 540.00 540.00 0.0K
08:33 539.20 539.20 539.20 539.20 0.1K
08:35 536.80 536.80 536.80 536.80 0.1K
08:36 537.40 538.80 537.40 538.80 0.1K
08:38 537.60 537.60 537.60 537.60 0.0K
08:40 537.60 537.60 537.60 537.60 0.0K
08:50 538.00 538.00 538.00 538.00 0.0K
08:51 538.60 538.60 538.60 538.60 0.0K
08:54 539.00 539.00 539.00 539.00 0.0K
08:56 537.60 539.40 537.60 539.40 0.0K
09:04 539.80 539.80 539.80 539.80 0.1K
09:05 536.80 536.80 536.80 536.80 0.0K
09:07 536.80 536.80 536.80 536.80 0.2K
09:13 538.40 538.40 538.40 538.40 0.0K
09:16 538.00 538.00 538.00 538.00 0.0K
09:18 538.20 538.20 538.20 538.20 0.0K
09:24 536.60 536.60 536.60 536.60 0.0K
09:27 536.80 536.80 536.80 536.80 0.0K
09:33 537.20 537.20 537.20 537.20 0.0K
09:34 536.20 536.20 536.20 536.20 0.0K
09:36 537.00 537.20 537.00 537.20 0.0K
09:37 537.60 537.60 537.60 537.60 0.0K
09:39 537.60 537.60 537.60 537.60 0.0K
09:41 536.60 536.60 536.40 536.40 0.1K
09:42 537.40 537.40 537.40 537.40 0.0K
09:44 536.80 536.80 536.80 536.80 0.0K
09:46 536.60 536.60 536.60 536.60 0.0K
09:49 537.00 537.00 537.00 537.00 0.0K
09:50 537.40 537.40 536.60 536.60 0.0K
09:51 536.40 536.40 536.40 536.40 0.0K
09:54 537.20 537.20 536.40 536.40 0.0K
09:55 536.40 536.40 536.40 536.40 0.0K
09:56 536.40 536.40 536.40 536.40 0.0K
09:57 536.40 536.40 536.40 536.40 0.0K
10:01 536.20 536.20 536.20 536.20 0.3K
10:02 536.20 536.20 536.20 536.20 0.1K
10:03 536.20 536.20 536.20 536.20 0.0K
10:04 536.20 536.20 536.00 536.00 0.5K
10:05 536.00 536.00 535.00 535.00 0.3K
10:06 534.80 534.80 534.60 534.60 0.0K
10:07 534.60 534.60 534.40 534.40 0.0K
10:08 534.40 534.40 534.40 534.40 0.0K
10:09 534.20 534.20 534.00 534.00 0.1K
10:11 533.60 533.60 532.00 532.00 1.2K
10:12 532.60 532.60 532.40 532.40 0.0K
10:13 532.00 532.00 532.00 532.00 0.1K
10:14 531.80 531.80 531.40 531.40 0.2K
10:15 531.40 532.00 531.40 532.00 0.7K
10:16 532.00 532.00 531.80 531.80 0.0K
10:17 531.80 532.00 531.80 532.00 0.1K
10:18 532.00 532.00 532.00 532.00 0.1K
10:19 532.00 532.00 532.00 532.00 0.0K
10:20 532.00 532.00 531.80 532.00 0.1K
10:21 532.00 532.00 531.00 531.00 0.1K
10:22 531.60 532.00 531.40 532.00 0.4K
10:24 531.40 532.00 531.40 531.40 1.2K
10:25 531.80 532.00 531.80 532.00 0.0K
10:26 532.00 532.00 531.80 531.80 0.3K
10:27 531.40 532.00 531.40 532.00 0.6K
10:28 532.00 532.00 531.60 531.60 0.7K
10:29 535.00 535.00 534.00 534.00 3.5K
10:30 535.20 535.60 535.20 535.60 0.8K
10:31 534.40 535.80 534.00 534.00 0.0K
10:32 535.00 535.00 535.00 535.00 0.0K
10:33 535.00 535.00 534.80 534.80 0.0K
10:36 534.20 534.20 534.20 534.20 0.0K
10:39 534.40 534.40 534.00 534.00 0.0K
10:40 534.20 534.20 534.20 534.20 0.0K
10:41 534.80 535.80 534.80 535.80 0.3K
10:42 535.60 535.60 535.60 535.60 0.0K
10:45 534.40 534.40 534.40 534.40 0.0K
10:46 535.40 540.00 535.40 536.00 1.6K
10:47 536.60 537.60 536.60 536.80 0.0K
10:50 535.40 535.40 535.40 535.40 0.0K
10:51 536.80 536.80 536.80 536.80 0.1K
10:52 536.80 536.80 536.80 536.80 0.0K
10:53 536.80 536.80 536.80 536.80 0.0K
10:54 537.40 537.40 537.40 537.40 0.1K
10:55 537.80 537.80 537.80 537.80 0.1K
10:56 536.60 536.60 536.60 536.60 0.0K
10:57 536.60 536.60 536.60 536.60 0.1K
10:58 536.40 536.40 536.40 536.40 0.1K
10:59 535.00 535.00 533.60 533.60 1.8K
11:00 533.40 533.40 532.20 533.20 0.7K
11:02 533.80 533.80 533.40 533.40 0.0K
11:03 533.20 533.20 532.40 532.40 0.0K
11:04 532.40 532.40 532.40 532.40 0.0K
11:06 532.40 532.40 532.00 532.00 0.4K
11:07 532.00 532.00 532.00 532.00 0.0K
11:08 533.00 533.00 533.00 533.00 0.0K
11:09 533.20 534.00 533.20 534.00 0.1K
11:11 533.40 533.40 533.40 533.40 0.0K
11:13 532.20 533.00 532.20 532.20 0.2K
11:14 532.80 532.80 532.80 532.80 0.0K
11:16 532.20 532.20 532.20 532.20 0.0K
11:18 531.20 531.20 531.00 531.00 2.6K
11:19 531.40 533.80 531.40 533.80 0.1K
11:20 533.40 533.40 533.20 533.20 0.0K
11:21 533.40 533.40 533.40 533.40 0.0K
11:22 532.20 533.20 532.20 533.20 0.1K
11:23 533.40 533.40 532.00 532.00 0.0K
11:25 532.20 532.20 532.20 532.20 0.0K
11:29 533.00 533.00 533.00 533.00 0.0K
11:31 532.00 532.00 532.00 532.00 0.0K
11:32 532.20 532.20 532.20 532.20 0.0K
11:36 533.00 533.00 533.00 533.00 0.0K
11:37 533.00 533.00 533.00 533.00 0.0K
11:39 532.40 532.40 532.40 532.40 0.0K
11:40 533.20 533.20 533.20 533.20 0.0K
11:41 533.20 533.40 533.20 533.40 0.0K
11:42 534.00 534.00 534.00 534.00 0.1K
11:44 534.20 534.60 534.20 534.60 0.0K
11:45 534.60 534.60 534.60 534.60 0.0K
11:46 534.60 534.60 533.00 533.00 0.0K
11:48 534.60 534.60 534.60 534.60 0.0K
11:49 534.40 534.40 534.40 534.40 0.0K
11:50 534.40 534.40 534.40 534.40 0.0K
11:51 534.40 534.40 534.40 534.40 0.0K
11:52 534.40 534.40 534.40 534.40 0.0K
11:53 534.40 534.40 534.40 534.40 0.0K
11:54 534.40 534.40 532.60 532.60 0.0K
11:55 534.00 534.00 534.00 534.00 0.0K
11:57 533.80 533.80 533.80 533.80 0.0K
11:59 534.20 534.20 532.40 532.40 0.1K
12:00 533.80 534.20 532.40 534.20 0.1K
12:01 534.80 538.40 534.80 537.60 2.4K
12:02 537.60 539.60 537.60 538.60 0.2K
12:03 538.60 539.00 538.60 538.60 0.1K
12:04 539.60 539.80 539.60 539.80 0.1K
12:05 539.60 539.60 538.60 539.60 0.1K
12:06 539.60 539.60 538.60 539.60 0.1K
12:07 539.60 541.60 539.60 540.60 0.2K
12:08 541.60 541.60 540.60 540.60 0.1K
12:09 540.60 541.00 540.40 540.80 0.1K
12:10 540.80 540.80 540.60 540.60 0.1K
12:11 541.00 541.00 540.80 541.00 0.1K
12:12 541.00 542.40 541.00 542.40 0.3K
12:13 542.60 542.80 542.60 542.80 0.1K
12:14 542.80 542.80 542.80 542.80 0.1K
12:15 542.80 542.80 541.60 541.80 0.7K
12:16 542.00 542.00 541.40 541.40 0.1K
12:17 542.20 542.20 541.80 541.80 0.1K
12:18 542.00 542.40 542.00 542.40 0.1K
12:19 542.40 542.40 541.80 541.80 0.1K
12:20 541.80 542.00 541.80 541.80 0.1K
12:21 541.20 541.20 541.00 541.20 0.1K
12:22 541.20 541.20 541.00 541.20 0.1K
12:23 541.00 541.20 540.80 541.20 0.1K
12:24 540.80 541.20 540.80 540.80 0.3K
12:25 539.60 539.60 539.20 539.20 0.2K
12:26 539.20 539.20 539.00 539.20 0.1K
12:27 539.20 539.40 539.20 539.40 0.1K
12:28 539.40 539.40 539.40 539.40 0.1K
12:29 539.40 539.40 538.80 539.20 0.1K
12:30 539.00 539.40 539.00 539.00 0.1K
12:31 539.40 539.40 539.40 539.40 0.1K
12:32 539.60 539.60 539.20 539.20 0.1K
12:33 539.80 540.80 539.80 540.80 0.1K
12:34 540.00 540.20 539.40 539.40 0.1K
12:35 539.40 539.60 539.20 539.60 0.1K
12:36 539.60 539.60 539.20 539.60 0.1K
12:37 539.60 539.60 539.60 539.60 0.1K
12:38 538.60 538.80 538.60 538.80 0.1K
12:39 538.80 539.00 538.40 538.40 0.1K
12:40 539.00 539.00 538.20 538.20 0.1K
12:41 539.00 539.00 539.00 539.00 0.1K
12:42 539.00 539.00 538.40 538.40 0.1K
12:43 538.40 538.80 538.40 538.80 0.1K
12:44 539.00 539.00 539.00 539.00 0.1K
12:45 539.00 539.00 538.60 538.60 0.1K
12:46 538.80 538.80 538.80 538.80 0.1K
12:47 538.80 538.80 538.80 538.80 0.1K
12:48 538.80 538.80 538.20 538.80 0.1K
12:49 538.80 538.80 538.20 538.80 0.1K
12:50 538.80 538.80 538.80 538.80 0.1K
12:51 538.80 538.80 538.80 538.80 0.1K
12:52 538.80 538.80 538.80 538.80 0.1K
12:53 538.80 538.80 538.20 538.20 0.1K
12:54 538.80 538.80 538.80 538.80 0.1K
12:55 538.40 538.80 538.40 538.80 0.1K
12:56 538.80 538.80 538.80 538.80 0.1K
12:57 538.80 538.80 538.80 538.80 0.1K
12:58 538.80 538.80 538.80 538.80 0.1K
12:59 538.80 538.80 538.80 538.80 0.2K
13:00 538.80 539.00 538.60 539.00 0.1K
13:01 539.00 539.00 539.00 539.00 0.8K
13:02 539.00 539.60 539.00 539.60 0.3K
13:03 539.60 539.60 538.80 538.80 0.3K
13:04 539.60 539.60 539.60 539.60 0.1K
13:05 539.60 539.60 539.60 539.60 0.2K
13:06 540.60 541.00 540.60 541.00 0.1K
13:07 541.60 541.60 541.60 541.60 0.1K
13:08 541.80 541.80 541.80 541.80 0.1K
13:09 541.80 541.80 541.60 541.60 0.1K
13:10 541.60 541.60 539.80 540.40 0.2K
13:11 541.20 541.60 541.20 541.60 0.1K
13:12 541.60 541.80 541.60 541.80 0.2K
13:13 541.80 541.80 541.80 541.80 0.1K
13:14 541.80 541.80 541.80 541.80 0.1K
13:15 541.80 541.80 541.80 541.80 0.1K
13:16 541.20 541.80 541.20 541.80 0.1K
13:17 542.00 542.00 541.80 542.00 0.2K
13:18 542.00 542.00 542.00 542.00 0.1K
13:19 542.00 542.00 542.00 542.00 0.1K
13:20 542.00 542.00 542.00 542.00 0.1K
13:21 542.00 542.00 542.00 542.00 0.6K
13:22 541.60 542.00 541.40 542.00 0.2K
13:23 542.00 542.00 542.00 542.00 0.1K
13:24 542.00 542.00 541.40 542.00 0.1K
13:25 541.60 542.00 541.60 542.00 0.1K
13:26 542.00 542.00 542.00 542.00 0.1K
13:27 542.00 542.00 542.00 542.00 0.1K
13:28 542.00 542.00 542.00 542.00 0.1K
13:29 542.00 542.00 542.00 542.00 0.1K
13:30 542.00 542.00 542.00 542.00 0.1K
13:31 542.00 542.00 542.00 542.00 0.1K
13:32 542.00 542.00 542.00 542.00 0.1K
13:33 542.00 542.00 542.00 542.00 0.1K
13:34 542.00 542.00 541.60 542.00 0.1K
13:35 541.40 542.00 541.40 542.00 0.1K
13:36 542.00 542.00 542.00 542.00 0.1K
13:37 542.00 542.00 542.00 542.00 0.1K
13:38 541.80 542.00 541.80 542.00 0.1K
13:39 542.00 542.00 541.80 541.80 0.1K
13:40 541.80 542.00 541.80 542.00 0.1K
13:41 542.00 542.00 542.00 542.00 0.1K
13:42 542.00 542.00 541.60 542.00 0.1K
13:43 542.00 542.00 541.60 542.00 0.1K
13:44 542.00 542.60 542.00 542.60 0.3K
13:45 542.60 542.60 541.80 542.40 0.2K
13:46 542.60 543.40 542.40 543.40 0.5K
13:47 543.40 543.40 543.40 543.40 0.1K
13:48 543.60 543.60 543.60 543.60 0.1K
13:49 543.00 543.60 543.00 543.60 0.1K
13:50 543.80 543.80 543.80 543.80 0.1K
13:51 543.80 543.80 543.80 543.80 0.1K
13:52 543.80 543.80 543.60 543.80 0.1K
13:53 543.80 543.80 543.80 543.80 0.1K
13:54 543.80 544.00 543.20 544.00 0.1K
13:55 544.00 544.00 544.00 544.00 0.1K
13:56 544.00 544.00 544.00 544.00 0.1K
13:57 544.00 544.00 544.00 544.00 0.1K
13:58 544.00 544.20 544.00 544.20 0.1K
13:59 543.20 544.00 543.20 544.00 0.1K
14:00 543.40 544.40 543.40 543.80 0.4K
14:01 542.00 544.40 542.00 543.40 0.9K
14:02 544.00 544.60 544.00 544.60 0.1K
14:03 544.00 544.60 544.00 544.00 0.1K
14:04 544.60 544.60 544.00 544.00 0.1K
14:05 544.00 544.00 544.00 544.00 0.1K
14:06 544.00 544.00 543.80 543.80 0.1K
14:07 544.00 544.40 544.00 544.40 0.1K
14:08 544.40 544.40 544.40 544.40 0.1K
14:09 544.40 544.60 544.40 544.60 0.1K
14:10 544.60 544.60 544.00 544.20 0.1K
14:11 544.60 544.60 544.60 544.60 0.1K
14:12 544.60 544.60 544.60 544.60 0.1K
14:13 544.60 544.60 543.60 543.60 0.1K
14:14 543.80 544.60 543.80 544.60 0.1K
14:15 544.40 544.60 544.40 544.60 0.1K
14:16 544.60 544.80 544.60 544.80 0.1K
14:17 544.80 544.80 544.80 544.80 0.1K
14:18 544.60 544.80 544.60 544.80 0.1K
14:19 544.60 544.80 544.60 544.80 0.1K
14:20 543.20 544.80 543.20 544.80 0.2K
14:21 544.80 544.80 544.80 544.80 0.1K
14:22 544.60 544.80 544.60 544.80 0.1K
14:23 544.80 544.80 544.80 544.80 0.1K
14:24 544.80 544.80 544.40 544.80 0.1K
14:25 544.40 544.80 544.40 544.80 0.1K
14:26 544.80 544.80 544.80 544.80 0.1K
14:27 544.80 544.80 544.80 544.80 0.2K
14:28 544.80 544.80 544.40 544.40 0.1K
14:29 544.80 544.80 544.80 544.80 0.1K
14:30 544.80 544.80 544.80 544.80 0.1K
14:31 544.80 544.80 544.60 544.80 0.1K
14:32 544.80 544.80 544.80 544.80 0.1K
14:33 544.80 544.80 544.80 544.80 0.1K
14:34 544.80 544.80 544.80 544.80 0.1K
14:35 544.80 545.00 544.80 545.00 0.1K
14:36 545.00 545.00 544.80 544.80 0.1K
14:37 545.00 545.00 544.40 544.40 0.1K
14:38 545.00 545.00 544.80 544.80 0.1K
14:39 544.80 544.80 544.60 544.60 0.1K
14:40 544.60 544.60 544.60 544.60 0.1K
14:41 544.60 544.80 544.60 544.80 0.1K
14:42 544.80 544.80 544.80 544.80 0.1K
14:43 544.80 544.80 544.40 544.80 0.1K
14:44 544.80 544.80 544.80 544.80 0.1K
14:45 544.80 544.80 544.40 544.40 0.1K
14:46 544.80 544.80 544.40 544.40 0.1K
14:47 544.80 544.80 544.80 544.80 0.1K
14:48 544.80 544.80 544.80 544.80 0.1K
14:49 544.80 544.80 544.40 544.80 0.3K
14:50 544.80 544.80 544.40 544.80 0.1K
14:51 544.80 544.80 544.80 544.80 0.1K
14:52 544.80 544.80 544.80 544.80 0.1K
14:53 545.00 545.00 544.40 544.40 0.1K
14:54 545.00 545.00 544.60 545.00 0.1K
14:55 545.00 545.00 545.00 545.00 0.2K
14:56 545.00 545.00 545.00 545.00 1.9K
14:57 546.20 547.60 545.60 546.20 1.8K
14:58 545.00 545.80 544.40 544.80 0.2K
14:59 544.00 546.00 543.60 546.00 0.3K
15:00 546.40 546.40 545.60 545.60 0.1K
15:01 545.60 547.40 545.60 547.40 0.2K
15:02 547.40 547.40 546.20 547.40 0.1K
15:03 546.60 547.40 546.60 547.40 0.1K
15:04 548.00 548.20 547.40 548.20 0.5K
15:05 548.40 549.00 548.40 549.00 0.3K
15:06 549.20 549.20 549.20 549.20 0.2K
15:07 549.00 549.00 548.40 549.00 0.1K
15:08 549.20 549.20 548.40 548.60 0.1K
15:09 549.00 549.40 549.00 549.20 0.3K
15:10 549.20 549.20 548.00 548.00 1.2K
15:11 547.60 547.80 547.60 547.80 0.1K
15:12 548.00 548.20 548.00 548.20 0.1K
15:13 548.20 548.20 548.20 548.20 0.1K
15:14 548.40 548.40 547.60 547.60 0.1K
15:15 548.00 548.00 548.00 548.00 0.1K
15:16 548.40 548.60 548.40 548.60 0.1K
15:17 548.20 548.80 548.20 548.80 0.1K
15:18 548.80 549.00 548.80 549.00 0.1K
15:19 549.00 549.00 549.00 549.00 0.1K
15:20 549.00 549.00 548.80 548.80 0.1K
15:21 548.80 549.00 548.20 549.00 0.1K
15:22 548.20 548.80 548.20 548.80 0.1K
15:23 549.00 549.00 549.00 549.00 0.1K
15:24 549.00 549.00 549.00 549.00 0.1K
15:25 549.20 549.20 548.40 548.40 0.1K
15:26 549.00 549.00 549.00 549.00 0.1K
15:27 549.20 549.20 548.60 549.20 0.1K
15:28 549.20 549.40 548.80 549.40 0.1K
15:29 549.40 549.40 548.80 548.80 0.1K
15:30 549.40 549.40 549.40 549.40 0.1K
15:31 549.40 549.40 549.40 549.40 0.1K
15:32 549.40 549.40 549.40 549.40 0.1K
15:33 549.40 549.40 549.00 549.00 0.1K
15:34 549.40 549.40 549.40 549.40 0.1K
15:35 549.40 549.40 549.00 549.40 0.1K
15:36 549.40 549.60 549.40 549.60 0.1K
15:37 549.60 549.60 549.60 549.60 0.1K
15:38 549.60 549.60 549.20 549.60 0.1K
15:39 549.60 549.80 549.60 549.80 0.2K
15:40 549.80 549.80 549.80 549.80 0.1K
15:41 549.80 549.80 549.40 549.80 0.1K
15:42 549.80 549.80 549.40 549.40 0.3K
15:43 548.80 549.20 548.40 549.00 0.1K
15:44 549.00 549.20 549.00 549.20 0.1K
15:45 548.80 549.40 548.80 549.40 0.1K
15:46 548.60 549.60 548.60 549.60 0.1K
15:47 549.60 549.60 549.60 549.60 0.1K
15:48 549.60 549.60 549.60 549.60 0.1K
15:49 549.60 549.60 549.00 549.20 0.1K
15:50 549.80 549.80 549.80 549.80 0.1K
15:51 549.80 549.80 549.80 549.80 0.1K
15:52 549.00 549.80 549.00 549.80 0.1K
15:53 549.80 549.80 549.80 549.80 0.1K
15:54 549.80 549.80 549.80 549.80 0.1K
15:55 549.80 549.80 549.80 549.80 0.1K
15:56 549.80 549.80 549.80 549.80 0.1K
15:57 549.80 549.80 549.80 549.80 0.1K
15:58 549.20 549.80 549.20 549.80 0.1K
15:59 549.40 549.40 549.40 549.40 0.1K
16:00 549.20 549.40 549.20 549.40 0.1K
16:01 549.80 549.80 549.80 549.80 0.1K
16:02 549.60 549.60 549.60 549.60 0.1K
16:03 549.60 549.60 549.60 549.60 0.1K
16:04 549.00 549.60 549.00 549.60 0.1K
16:05 549.40 549.80 549.40 549.80 0.2K
16:06 549.60 549.80 549.60 549.80 0.1K
16:07 549.60 549.80 549.60 549.80 0.1K
16:08 549.60 551.00 549.60 550.60 2.2K
16:09 549.60 550.60 549.60 550.60 0.1K
16:10 550.60 550.60 550.60 550.60 0.1K
16:11 550.00 550.60 550.00 550.60 0.1K
16:12 550.00 550.60 550.00 550.60 0.1K
16:13 550.60 550.80 550.60 550.80 0.1K
16:14 550.80 550.80 550.20 550.80 0.1K
16:15 550.80 550.80 550.80 550.80 0.2K
16:16 550.80 550.80 550.80 550.80 0.1K
16:17 550.80 550.80 550.80 550.80 0.1K
16:18 550.80 551.00 550.80 551.00 0.1K
16:19 550.00 550.60 549.80 550.60 0.4K
16:20 550.60 550.80 550.60 550.80 0.1K
16:21 550.60 550.80 550.60 550.80 0.1K
16:22 550.60 550.60 550.60 550.60 0.1K
16:23 549.80 550.00 549.20 549.80 0.7K
16:24 549.00 549.40 549.00 549.40 0.2K
16:25 549.00 549.40 548.80 549.40 0.2K
16:26 549.40 549.40 549.40 549.40 0.1K
16:27 549.20 549.20 549.20 549.20 0.1K
16:28 549.20 549.20 548.80 548.80 0.1K
16:29 548.80 548.80 548.00 548.00 0.4K
16:30 548.00 548.80 548.00 548.80 0.1K
16:31 548.20 549.00 548.20 549.00 0.1K
16:32 548.40 549.00 548.40 549.00 0.1K
16:33 549.00 549.20 549.00 549.20 0.1K
16:34 548.60 549.60 548.60 549.60 0.1K
16:35 549.80 549.80 549.60 549.60 0.1K
16:36 549.60 549.60 549.20 549.60 0.1K
16:37 549.60 549.60 549.20 549.60 0.1K
16:38 549.40 549.80 549.40 549.80 0.1K
16:39 549.20 549.80 549.20 549.80 0.1K
16:40 549.80 549.80 549.80 549.80 0.1K
16:41 549.80 550.00 549.80 550.00 0.1K
16:42 549.20 549.40 549.20 549.40 0.2K
16:43 549.40 549.40 549.00 549.00 0.1K
16:44 549.20 549.20 548.80 548.80 0.4K
16:45 548.40 548.40 547.60 547.80 1.4K
16:46 547.80 547.80 547.20 547.60 0.1K
16:47 547.40 547.60 547.40 547.60 0.2K
16:48 547.60 547.60 547.60 547.60 0.1K
16:49 547.60 547.60 546.80 547.40 0.2K
16:50 547.40 547.60 547.40 547.60 0.1K
16:51 546.80 547.80 546.80 547.80 0.1K
16:52 547.20 547.80 547.20 547.80 0.1K
16:53 547.20 547.80 547.20 547.80 0.1K
16:54 547.80 548.60 547.80 548.60 0.1K
16:55 548.60 548.60 547.80 548.60 0.1K
16:56 548.60 548.60 547.80 548.60 0.1K
16:57 548.60 548.60 548.60 548.60 0.1K
16:58 548.60 548.60 548.60 548.60 0.1K
16:59 548.60 548.60 548.60 548.60 0.1K
17:00 548.60 548.60 547.80 548.60 0.1K
17:01 548.60 548.60 548.60 548.60 0.1K
17:02 548.60 548.60 547.40 548.40 0.1K
17:03 548.40 548.40 547.20 547.20 0.1K
17:04 548.00 548.20 548.00 548.20 0.1K
17:05 548.40 548.60 548.40 548.60 0.1K
17:06 548.60 548.60 548.60 548.60 0.1K
17:07 548.80 548.80 548.80 548.80 0.1K
17:08 548.80 548.80 548.80 548.80 0.1K
17:09 548.80 548.80 548.00 548.00 0.1K
17:10 549.00 549.00 549.00 549.00 0.1K
17:11 549.00 549.20 549.00 549.20 0.1K
17:12 549.20 549.20 549.20 549.20 0.1K
17:13 549.20 549.20 548.80 548.80 0.1K
17:14 548.80 549.20 548.80 549.20 0.1K
17:15 549.20 549.20 549.20 549.20 0.1K
17:16 549.20 549.20 549.00 549.00 0.1K
17:17 548.40 548.80 548.40 548.80 0.1K
17:18 549.00 549.00 548.40 549.00 0.1K
17:19 549.00 549.00 548.20 548.20 0.1K
17:20 548.00 548.80 548.00 548.80 0.1K
17:21 548.00 548.80 547.80 548.40 0.1K
17:22 547.80 548.20 547.60 547.60 0.2K
17:23 547.60 548.20 547.60 548.20 0.1K
17:24 547.60 548.00 546.80 548.00 0.1K
17:25 547.20 548.00 547.20 548.00 0.1K
17:26 547.60 548.00 547.60 548.00 0.1K
17:27 547.60 548.00 547.60 548.00 0.1K
17:28 547.60 548.00 547.60 548.00 0.1K
17:29 547.60 548.00 547.60 548.00 0.1K
17:30 547.60 548.00 547.60 548.00 0.1K
17:31 547.40 548.00 547.40 547.80 0.1K
17:32 548.00 548.00 548.00 548.00 0.1K
17:33 547.40 548.20 547.40 548.20 0.1K
17:34 548.20 548.40 548.20 548.40 0.1K
17:35 548.60 548.60 548.60 548.60 0.1K
17:36 548.80 549.00 548.80 549.00 0.1K
17:37 549.00 549.00 548.40 548.40 0.1K
17:38 549.00 549.00 549.00 549.00 0.1K
17:39 549.00 549.00 549.00 549.00 0.1K
17:40 548.20 549.00 548.20 549.00 0.1K
17:41 549.00 549.00 549.00 549.00 0.1K
17:42 549.20 549.20 548.20 548.20 0.0K
17:43 548.40 549.20 548.40 549.20 0.1K
17:44 549.20 549.20 549.20 549.20 0.1K
17:45 548.60 549.20 548.60 549.20 0.1K
17:46 549.20 549.20 549.20 549.20 0.1K
17:47 549.20 549.20 549.20 549.20 0.1K
17:48 549.20 549.40 549.20 549.40 0.2K
17:49 549.40 549.40 549.40 549.40 0.1K
17:50 549.20 549.20 549.00 549.20 0.1K
17:51 549.20 549.20 549.20 549.20 0.1K
17:52 548.80 549.20 548.80 549.20 0.1K
17:53 549.20 549.20 549.20 549.20 0.1K
17:54 548.80 549.20 548.80 549.20 0.1K
17:55 549.20 549.20 549.00 549.00 0.1K
17:56 549.00 549.20 549.00 549.20 0.1K
17:57 549.20 549.20 549.00 549.20 0.1K
17:58 549.20 549.20 548.60 549.20 0.1K
17:59 549.20 549.20 549.20 549.20 0.1K
18:00 549.20 549.20 549.20 549.20 0.1K
18:01 549.40 549.40 549.40 549.40 0.1K
18:02 549.40 549.40 549.40 549.40 0.1K
18:03 549.40 549.40 549.00 549.40 0.1K
18:04 549.20 549.20 549.20 549.20 0.1K
18:05 549.20 549.20 549.20 549.20 0.1K
18:06 549.20 549.20 549.20 549.20 0.1K
18:07 549.20 549.20 549.20 549.20 0.1K
18:08 549.20 549.20 549.20 549.20 0.1K
18:09 549.20 549.20 549.20 549.20 0.1K
18:10 549.40 549.40 549.20 549.20 0.1K
18:11 549.20 549.20 549.20 549.20 0.1K
18:12 549.20 549.20 549.20 549.20 0.1K
18:13 549.20 549.20 549.20 549.20 0.1K
18:14 549.20 549.20 549.20 549.20 0.0K
18:15 549.20 549.20 549.20 549.20 0.1K
18:16 549.20 549.20 549.20 549.20 0.1K
18:17 549.20 549.20 549.20 549.20 0.1K
18:18 549.20 549.40 549.20 549.40 0.1K
18:19 549.00 549.40 549.00 549.40 0.1K
18:20 549.40 549.40 549.40 549.40 0.1K
18:21 549.40 549.40 548.20 549.40 0.2K
18:22 549.40 549.40 549.20 549.20 0.1K
18:23 549.40 549.40 549.40 549.40 0.1K
18:24 549.40 549.40 549.40 549.40 0.0K
18:25 549.40 549.60 549.40 549.60 0.1K
18:26 548.80 549.60 548.80 549.60 0.1K
18:27 549.00 549.60 549.00 549.60 0.1K
18:28 549.60 549.60 549.60 549.60 0.1K
18:29 549.80 549.80 549.80 549.80 0.0K
18:31 548.80 548.80 548.80 548.80 0.0K
18:33 549.00 549.00 549.00 549.00 0.0K
18:34 548.80 548.80 548.80 548.80 0.0K
18:35 550.00 550.00 550.00 550.00 0.5K
18:36 549.60 550.00 549.60 550.00 0.0K
18:37 550.00 550.00 549.40 549.40 0.0K
18:38 550.00 550.00 549.40 549.40 0.0K
18:45 550.00 550.00 550.00 550.00 0.0K
18:47 550.00 550.00 550.00 550.00 0.0K
19:05 549.00 549.00 548.80 548.80 0.0K
19:06 548.80 548.80 548.80 548.80 0.0K
19:09 548.80 548.80 548.80 548.80 0.0K
19:10 549.00 549.00 549.00 549.00 0.0K
19:14 548.60 548.60 548.60 548.60 0.0K
19:16 549.00 549.00 549.00 549.00 0.0K
19:17 548.80 548.80 548.80 548.80 0.0K
19:20 549.20 549.20 549.20 549.20 0.3K
19:21 549.00 549.00 549.00 549.00 0.0K
19:22 548.80 549.20 548.80 548.80 0.0K
19:24 548.80 548.80 548.80 548.80 0.0K
19:28 548.80 548.80 548.60 548.60 0.0K
19:29 548.20 548.20 548.20 548.20 0.0K
19:30 548.20 548.20 548.20 548.20 0.0K
19:33 547.40 547.40 547.40 547.40 0.1K
19:34 547.60 547.60 547.60 547.60 0.0K
19:38 547.60 547.60 547.60 547.60 0.0K
19:40 547.40 547.40 547.40 547.40 0.0K
19:41 547.40 547.40 547.40 547.40 0.0K
19:46 547.60 547.60 547.00 547.20 0.0K
19:47 547.40 547.40 547.40 547.40 0.1K
19:48 547.40 547.40 547.40 547.40 0.0K
19:50 547.00 547.00 547.00 547.00 0.0K
19:51 546.80 546.80 546.80 546.80 0.2K
19:53 546.80 546.80 546.80 546.80 0.0K
19:54 546.20 546.20 546.20 546.20 0.0K
19:55 546.20 546.80 546.20 546.80 0.0K
19:57 546.80 546.80 546.80 546.80 0.0K
19:58 546.20 546.20 546.20 546.20 0.0K
20:00 546.20 546.40 546.20 546.40 0.1K
20:01 546.20 546.20 546.20 546.20 0.0K
20:02 546.40 546.40 546.20 546.20 0.0K
20:04 546.20 546.20 546.20 546.20 0.0K
20:06 546.20 546.20 546.20 546.20 0.0K
20:07 546.20 546.20 546.20 546.20 0.0K
20:08 546.80 546.80 546.20 546.20 0.0K
20:19 546.20 546.20 546.00 546.00 0.0K
20:21 546.20 546.20 546.20 546.20 0.1K
20:22 546.00 546.00 546.00 546.00 0.0K
20:23 545.60 545.60 545.60 545.60 0.0K
20:24 545.60 545.60 545.60 545.60 0.0K
20:25 546.20 546.20 546.20 546.20 0.1K
20:27 546.20 546.20 546.20 546.20 0.1K
20:28 546.20 546.20 546.20 546.20 0.0K
20:32 546.20 546.20 546.20 546.20 0.0K
20:34 546.20 546.20 546.20 546.20 0.0K
20:35 546.20 546.20 546.20 546.20 0.0K
20:36 546.20 546.20 546.20 546.20 0.0K
20:39 546.20 546.20 545.60 545.60 0.0K
20:41 545.60 545.60 545.60 545.60 0.0K
20:42 545.60 545.60 545.60 545.60 0.0K
20:45 544.40 544.40 544.40 544.40 0.0K
20:46 544.80 544.80 544.80 544.80 0.0K
20:48 545.20 545.20 545.20 545.20 0.0K
20:50 545.40 545.40 545.40 545.40 0.0K
20:51 545.60 545.60 545.60 545.60 0.0K
20:53 546.00 546.00 546.00 546.00 0.0K
20:55 545.60 546.60 545.60 546.60 0.0K
20:58 546.60 546.60 546.60 546.60 0.0K
21:04 546.80 546.80 546.80 546.80 0.0K
21:06 546.80 546.80 546.80 546.80 0.0K
21:07 547.00 547.00 545.60 545.60 0.0K
21:09 547.00 547.00 547.00 547.00 0.0K
21:10 547.00 547.00 545.60 545.60 0.0K
21:13 547.20 547.60 547.20 547.60 0.0K
21:14 547.80 547.80 547.80 547.80 0.0K
21:16 546.20 546.20 546.20 546.20 0.0K
21:20 547.20 547.20 547.20 547.20 0.0K
21:22 547.40 547.40 547.40 547.40 0.0K
21:24 546.20 547.40 546.20 547.40 0.0K
21:25 547.40 547.40 546.20 546.20 0.0K
21:27 547.60 547.60 547.60 547.60 0.0K
21:29 548.00 548.00 546.60 546.60 0.0K
21:33 544.60 544.60 544.60 544.60 0.4K
21:38 545.40 545.40 545.40 545.40 0.0K
21:40 546.60 546.60 546.60 546.60 0.0K
21:41 547.80 547.80 543.60 543.60 0.5K
21:44 545.40 545.40 545.40 545.40 0.0K
21:45 545.40 545.40 545.40 545.40 0.0K
21:46 543.80 543.80 543.80 543.80 0.0K
21:47 543.20 543.20 543.20 543.20 0.1K
21:48 543.80 543.80 543.80 543.80 0.0K
21:50 543.60 544.00 542.20 544.00 0.0K
21:52 543.60 543.60 542.60 542.60 0.0K
21:53 543.40 543.60 542.20 542.20 0.1K
21:55 543.80 543.80 543.80 543.80 0.0K
22:02 542.00 542.00 542.00 542.00 0.0K
22:03 541.60 541.60 541.40 541.40 0.2K
22:04 541.40 541.40 541.40 541.40 0.0K
22:05 541.40 541.40 541.40 541.40 0.0K
22:06 541.80 542.00 541.20 541.20 0.2K
22:12 541.20 541.40 540.00 540.00 0.1K
22:13 540.20 540.20 540.20 540.20 0.0K
22:17 540.40 540.40 540.40 540.40 0.0K
22:18 541.40 541.40 541.40 541.40 0.0K
22:19 540.40 540.40 540.40 540.40 0.0K
22:20 540.40 540.40 540.40 540.40 0.0K
22:23 541.20 541.60 541.20 541.60 0.0K
22:24 540.60 540.60 540.60 540.60 0.0K
22:25 544.20 544.20 544.20 544.20 0.1K
22:28 543.80 543.80 543.80 543.80 0.1K
22:30 543.80 543.80 543.80 543.80 0.1K
22:31 543.40 543.40 543.40 543.40 0.0K
22:34 541.80 541.80 541.80 541.80 0.0K
22:36 543.00 543.00 543.00 543.00 0.0K
22:39 543.40 543.40 541.60 541.60 0.0K
22:42 542.60 542.60 542.60 542.60 0.0K
22:46 541.20 541.20 541.20 541.20 0.0K
22:47 541.00 542.60 541.00 541.00 0.0K
22:51 541.00 541.00 541.00 541.00 0.0K
22:56 540.80 540.80 540.80 540.80 0.0K
22:57 540.60 540.60 540.60 540.60 0.0K
22:58 541.20 541.20 541.20 541.20 0.0K
23:05 542.40 542.40 542.40 542.40 0.0K
23:06 542.40 542.40 542.40 542.40 0.0K
23:08 543.20 543.20 543.20 543.20 0.0K
23:09 543.20 543.20 543.20 543.20 0.0K
23:11 543.20 543.20 543.20 543.20 0.0K
23:14 543.80 543.80 543.80 543.80 0.1K
23:15 543.80 543.80 543.80 543.80 0.0K
23:17 542.40 542.40 542.40 542.40 0.0K
23:18 541.80 544.00 541.80 544.00 0.0K
23:21 541.00 541.00 541.00 541.00 0.1K
23:22 541.20 541.60 541.20 541.60 0.0K
23:23 543.00 543.00 543.00 543.00 0.0K
23:24 541.00 541.00 541.00 541.00 0.0K
23:26 542.60 542.60 542.60 542.60 0.0K
23:29 542.60 542.60 542.60 542.60 0.0K
23:30 542.80 543.60 542.80 543.60 0.0K
23:31 543.00 543.00 543.00 543.00 0.0K
23:32 543.20 544.00 543.20 544.00 0.1K
23:38 540.60 540.60 539.20 539.20 0.5K
23:39 539.20 539.20 539.20 539.20 0.0K
23:44 540.80 541.20 540.80 541.20 0.0K
23:45 539.60 539.60 539.60 539.60 0.0K
23:46 539.40 539.40 539.40 539.40 0.1K
23:49 542.60 543.00 542.60 543.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available