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
06:59 540.60 540.60 540.60 540.60 0.0K
07:01 538.20 538.20 538.20 538.20 0.0K
07:03 538.20 538.20 538.20 538.20 0.0K
07:07 539.60 539.60 539.60 539.60 0.0K
07:17 539.60 539.60 539.60 539.60 0.0K
07:19 540.20 540.20 540.20 540.20 0.0K
07:23 538.60 538.60 538.60 538.60 0.0K
07:27 539.80 539.80 539.80 539.80 0.0K
07:28 539.80 539.80 539.80 539.80 0.0K
07:30 540.00 540.00 540.00 540.00 0.0K
07:31 540.20 540.20 540.20 540.20 0.0K
07:32 540.20 540.20 540.20 540.20 0.0K
07:35 540.00 540.00 540.00 540.00 0.0K
07:38 540.20 540.20 540.20 540.20 0.0K
07:40 539.80 539.80 539.80 539.80 0.0K
07:45 540.40 540.40 540.40 540.40 0.0K
07:46 540.20 540.20 540.20 540.20 0.0K
07:47 541.20 541.20 541.20 541.20 0.5K
07:49 541.80 541.80 541.80 541.80 0.0K
07:52 541.80 541.80 541.80 541.80 0.0K
07:54 541.80 541.80 541.80 541.80 0.0K
08:13 542.00 542.00 542.00 542.00 0.0K
08:16 541.40 541.40 541.40 541.40 0.0K
08:20 541.20 541.20 541.20 541.20 0.0K
08:24 541.80 541.80 541.20 541.20 0.0K
08:27 542.00 542.00 542.00 542.00 0.0K
08:30 543.20 543.20 542.20 542.20 0.4K
08:31 541.60 541.60 541.60 541.60 0.0K
08:33 542.40 542.40 541.80 541.80 0.0K
08:37 541.80 541.80 541.40 541.40 0.0K
08:40 541.00 541.00 541.00 541.00 0.9K
08:49 541.20 541.20 541.20 541.20 0.0K
08:50 542.40 542.40 542.40 542.40 0.0K
08:52 543.00 543.00 543.00 543.00 0.0K
08:53 543.00 543.00 543.00 543.00 0.0K
08:54 543.20 543.20 543.00 543.00 0.0K
08:55 541.60 541.60 541.60 541.60 0.0K
08:56 541.60 541.60 541.60 541.60 0.0K
08:57 541.60 541.60 541.60 541.60 0.0K
09:00 542.80 542.80 542.80 542.80 0.0K
09:01 542.80 542.80 542.80 542.80 0.0K
09:06 541.80 541.80 541.80 541.80 0.0K
09:07 541.00 541.00 541.00 541.00 0.2K
09:10 541.20 542.20 541.20 542.20 0.0K
09:14 541.40 541.40 541.40 541.40 0.0K
09:23 543.80 543.80 543.80 543.80 0.1K
09:24 543.40 543.40 542.00 542.00 0.0K
09:25 543.40 543.40 541.60 541.60 0.0K
09:26 541.40 541.40 541.40 541.40 0.0K
09:27 543.40 543.40 543.20 543.20 0.0K
09:29 543.20 543.20 543.20 543.20 0.0K
09:31 543.40 543.40 543.40 543.40 0.0K
09:36 543.20 543.20 543.20 543.20 0.0K
09:37 543.20 543.20 543.20 543.20 0.0K
09:38 543.40 543.40 543.40 543.40 0.0K
09:39 542.00 542.00 542.00 542.00 0.0K
09:47 543.00 543.20 543.00 543.20 0.0K
09:48 543.00 543.00 543.00 543.00 0.0K
09:49 541.20 541.20 541.20 541.20 0.0K
09:53 542.60 542.60 542.60 542.60 0.0K
09:58 541.60 542.60 541.60 542.60 0.0K
10:00 541.00 541.00 541.00 541.00 0.7K
10:02 541.00 541.00 541.00 541.00 0.0K
10:05 540.00 540.00 540.00 540.00 0.0K
10:07 540.80 540.80 540.80 540.80 0.0K
10:11 540.20 540.20 540.20 540.20 0.0K
10:15 540.00 540.00 540.00 540.00 0.0K
10:16 541.40 541.40 541.40 541.40 0.0K
10:18 540.00 540.00 540.00 540.00 0.0K
10:20 541.40 541.40 541.40 541.40 0.0K
10:21 541.40 541.40 541.40 541.40 0.0K
10:22 541.40 541.40 541.40 541.40 0.0K
10:23 540.00 540.00 540.00 540.00 0.0K
10:25 540.00 540.00 540.00 540.00 0.0K
10:26 541.20 541.20 541.20 541.20 0.0K
10:27 540.80 540.80 540.80 540.80 0.0K
10:28 540.80 540.80 540.80 540.80 0.0K
10:30 540.80 540.80 540.80 540.80 0.0K
10:31 540.80 540.80 540.80 540.80 0.0K
10:33 541.00 541.00 541.00 541.00 0.0K
10:40 540.80 540.80 540.80 540.80 0.0K
10:44 541.00 541.00 541.00 541.00 0.0K
10:45 541.00 541.00 541.00 541.00 0.0K
10:46 540.80 540.80 540.80 540.80 0.0K
10:49 541.00 541.00 541.00 541.00 0.0K
10:50 541.00 541.00 541.00 541.00 0.3K
10:51 540.80 540.80 540.80 540.80 0.0K
10:52 540.80 540.80 540.80 540.80 0.0K
10:53 541.00 541.00 541.00 541.00 0.0K
10:55 540.40 541.00 540.40 541.00 0.3K
10:56 540.80 540.80 540.80 540.80 0.0K
11:01 541.40 541.40 541.40 541.40 0.0K
11:02 541.40 541.40 541.40 541.40 0.0K
11:05 540.80 541.40 540.40 541.40 0.0K
11:07 540.40 540.40 540.40 540.40 0.0K
11:09 541.40 541.40 541.40 541.40 0.0K
11:10 541.40 541.40 541.40 541.40 0.0K
11:11 541.40 541.40 541.40 541.40 0.0K
11:12 540.20 540.20 540.20 540.20 0.0K
11:13 540.80 541.40 540.80 541.40 0.0K
11:14 541.60 542.00 541.60 542.00 0.2K
11:16 542.00 542.00 541.40 541.40 0.0K
11:17 542.00 542.00 542.00 542.00 0.1K
11:18 542.00 542.00 542.00 542.00 0.0K
11:19 541.40 541.40 541.40 541.40 0.1K
11:20 542.00 542.00 542.00 542.00 0.1K
11:21 542.00 543.20 542.00 543.20 0.2K
11:23 543.20 543.60 543.20 543.40 0.0K
11:24 544.80 544.80 543.80 544.20 0.1K
11:25 544.20 544.40 544.20 544.40 0.1K
11:26 544.40 544.80 544.00 544.00 0.1K
11:28 543.40 543.40 543.00 543.00 0.1K
11:29 544.20 544.20 544.20 544.20 0.1K
11:30 542.80 542.80 542.80 542.80 0.0K
11:31 544.20 544.20 544.20 544.20 0.1K
11:33 544.00 544.00 544.00 544.00 0.0K
11:34 544.00 544.00 540.80 540.80 0.5K
11:36 541.80 543.40 541.80 543.40 0.1K
11:37 543.60 543.60 543.40 543.40 0.0K
11:39 544.00 544.00 544.00 544.00 0.1K
11:40 543.00 544.00 543.00 544.00 0.0K
11:41 544.00 544.00 543.00 543.00 0.0K
11:42 544.40 544.40 544.40 544.40 0.1K
11:43 543.60 543.80 543.60 543.80 0.0K
11:44 543.80 543.80 543.80 543.80 0.1K
11:46 543.80 544.60 543.80 544.60 0.1K
11:47 544.80 544.80 544.80 544.80 0.0K
11:49 545.00 545.00 544.20 544.20 0.2K
11:51 545.00 545.00 545.00 545.00 0.0K
11:52 545.20 546.00 545.20 546.00 0.1K
11:53 544.80 544.80 544.80 544.80 0.0K
11:54 546.00 546.00 546.00 546.00 0.0K
11:55 546.60 546.80 546.60 546.80 0.1K
11:56 547.20 547.20 547.20 547.20 0.1K
11:57 547.00 548.00 546.80 548.00 0.4K
11:58 547.80 547.80 546.80 546.80 0.0K
11:59 546.80 546.80 546.80 546.80 0.0K
12:00 548.00 548.00 547.00 547.00 0.5K
12:01 547.00 547.00 547.00 547.00 0.0K
12:02 547.00 548.00 547.00 547.80 0.1K
12:03 547.80 547.80 547.80 547.80 0.0K
12:05 547.40 547.80 547.40 547.60 0.1K
12:06 547.60 547.60 547.40 547.40 0.0K
12:07 548.00 548.00 547.60 547.60 0.1K
12:08 547.80 547.80 547.80 547.80 0.0K
12:09 548.00 548.00 548.00 548.00 0.1K
12:10 546.20 548.00 546.20 547.00 0.1K
12:11 547.80 547.80 547.80 547.80 0.0K
12:12 548.00 548.00 548.00 548.00 0.1K
12:13 547.80 547.80 547.80 547.80 0.0K
12:14 547.60 547.80 547.00 547.80 0.0K
12:15 548.00 548.00 548.00 548.00 0.1K
12:16 548.00 548.00 547.00 547.00 0.1K
12:17 547.00 547.00 547.00 547.00 0.0K
12:18 547.20 548.00 547.20 548.00 0.2K
12:19 548.00 548.00 547.80 547.80 0.0K
12:20 547.80 547.80 547.80 547.80 0.0K
12:21 548.00 548.00 547.60 548.00 0.1K
12:22 547.80 547.80 547.40 547.40 0.0K
12:23 548.80 550.00 548.80 550.00 2.9K
12:24 550.00 550.00 550.00 550.00 2.0K
12:25 550.00 550.00 549.40 549.80 0.2K
12:26 549.80 549.80 548.60 548.60 0.3K
12:27 548.60 548.60 548.60 548.60 0.0K
12:28 548.20 549.80 548.20 549.80 0.1K
12:29 548.60 549.40 548.40 548.40 0.1K
12:30 546.60 548.40 546.60 548.40 0.7K
12:31 547.40 548.40 547.40 548.40 0.0K
12:32 548.00 548.00 548.00 548.00 0.0K
12:34 548.80 548.80 547.00 548.60 0.2K
12:36 549.00 549.00 548.00 548.00 0.0K
12:37 549.00 549.20 549.00 549.20 0.1K
12:38 548.00 548.00 548.00 548.00 0.0K
12:39 549.20 549.40 549.20 549.40 0.1K
12:40 549.80 549.80 549.80 549.80 0.2K
12:41 549.80 549.80 549.00 549.60 0.0K
12:42 549.00 549.80 549.00 549.80 0.1K
12:43 549.80 549.80 549.80 549.80 0.0K
12:44 549.00 549.00 548.80 548.80 0.0K
12:45 549.80 550.00 549.80 550.00 0.2K
12:46 549.40 550.00 549.40 550.00 0.0K
12:47 550.00 550.00 548.20 548.20 0.2K
12:48 547.80 547.80 546.60 546.60 2.2K
12:49 546.60 546.60 546.60 546.60 0.0K
12:50 546.80 546.80 546.80 546.80 0.2K
12:51 546.00 546.00 546.00 546.00 0.0K
12:52 546.00 546.00 546.00 546.00 0.0K
12:53 547.00 547.00 547.00 547.00 0.1K
12:54 547.20 547.20 547.20 547.20 0.0K
12:55 546.40 547.60 546.40 547.40 0.1K
12:56 547.40 547.40 547.40 547.40 0.0K
12:57 546.80 547.00 546.80 547.00 0.1K
12:58 547.60 547.60 546.00 547.00 0.1K
12:59 546.00 546.00 546.00 546.00 0.0K
13:00 547.00 547.00 547.00 547.00 0.1K
13:01 547.40 547.40 546.20 546.20 0.1K
13:02 546.60 546.60 543.20 545.00 1.6K
13:03 545.80 545.80 544.40 544.40 0.3K
13:04 546.00 546.00 546.00 546.00 0.0K
13:05 546.00 546.00 546.00 546.00 0.1K
13:07 545.00 545.00 545.00 545.00 0.0K
13:08 545.60 545.60 545.60 545.60 0.1K
13:09 545.80 545.80 545.80 545.80 0.2K
13:10 546.00 546.00 546.00 546.00 0.1K
13:11 546.00 546.00 546.00 546.00 0.0K
13:12 546.00 546.60 546.00 546.60 0.1K
13:15 547.40 547.60 547.40 547.60 0.1K
13:16 546.20 546.20 546.20 546.20 0.0K
13:17 546.60 546.60 546.60 546.60 0.1K
13:18 546.60 546.60 546.60 546.60 0.0K
13:19 546.60 546.60 546.20 546.20 0.1K
13:20 546.00 546.20 546.00 546.20 0.1K
13:21 546.40 546.40 546.40 546.40 0.0K
13:22 546.60 546.60 546.20 546.20 0.1K
13:23 546.20 546.20 546.00 546.00 0.0K
13:24 545.80 545.80 545.60 545.60 0.0K
13:25 545.60 546.60 545.40 545.40 0.2K
13:26 545.60 545.60 545.60 545.60 0.2K
13:28 545.60 545.60 545.60 545.60 0.1K
13:29 545.20 545.20 545.20 545.20 0.1K
13:30 545.60 545.60 545.20 545.20 0.2K
13:32 545.20 545.60 545.20 545.60 0.2K
13:33 545.60 545.60 545.20 545.20 0.2K
13:34 545.60 545.60 545.60 545.60 0.0K
13:35 545.60 545.60 545.60 545.60 0.3K
13:36 545.20 545.20 545.20 545.20 0.3K
13:37 546.40 546.40 546.40 546.40 0.1K
13:39 545.20 546.40 545.20 546.40 0.1K
13:40 545.60 545.60 545.60 545.60 0.0K
13:41 546.20 546.40 546.20 546.40 0.1K
13:42 546.60 546.60 546.20 546.20 0.1K
13:43 545.40 545.40 545.40 545.40 0.0K
13:44 546.40 546.60 546.40 546.60 0.1K
13:47 546.60 547.00 546.60 547.00 0.1K
13:49 546.40 547.00 546.40 547.00 0.1K
13:50 547.00 547.00 546.20 546.20 0.0K
13:51 546.20 546.80 545.20 545.20 0.1K
13:52 546.80 546.80 545.80 545.80 0.1K
13:53 545.80 545.80 545.80 545.80 0.3K
13:54 545.80 545.80 545.20 545.20 0.1K
13:56 545.60 546.20 545.60 546.20 0.1K
13:58 547.00 550.00 547.00 548.80 4.0K
13:59 548.20 548.20 546.00 546.80 1.2K
14:00 546.60 546.60 546.60 546.60 0.0K
14:01 545.60 546.60 545.60 546.60 0.2K
14:02 547.00 547.00 546.20 546.20 0.1K
14:03 547.00 547.00 547.00 547.00 0.0K
14:04 547.00 547.20 547.00 547.20 0.1K
14:06 546.60 546.60 546.40 546.40 0.0K
14:07 546.40 546.80 546.40 546.80 0.1K
14:08 546.60 546.60 546.60 546.60 0.0K
14:09 546.60 546.60 546.60 546.60 0.1K
14:10 546.00 546.00 545.20 545.20 0.1K
14:11 545.20 545.20 544.20 545.00 0.3K
14:12 545.00 546.00 544.60 546.00 0.1K
14:14 545.00 545.00 545.00 545.00 0.1K
14:15 546.20 546.20 546.20 546.20 0.1K
14:16 544.80 545.60 544.80 545.60 0.2K
14:17 546.00 546.00 546.00 546.00 0.1K
14:18 546.00 546.00 546.00 546.00 0.0K
14:20 546.40 546.40 545.20 545.20 0.1K
14:22 546.60 546.60 546.40 546.40 0.1K
14:23 546.20 546.20 545.80 545.80 0.0K
14:25 546.60 547.00 546.60 547.00 0.1K
14:26 547.20 547.20 547.20 547.20 0.0K
14:28 547.20 547.20 546.80 546.80 0.2K
14:29 546.20 546.20 546.00 546.00 0.1K
14:30 546.80 546.80 545.80 545.80 0.1K
14:31 545.80 546.80 545.80 546.80 0.1K
14:32 545.80 545.80 545.80 545.80 0.0K
14:33 545.60 546.40 545.60 546.40 0.1K
14:34 546.40 546.40 546.40 546.40 0.0K
14:36 546.40 546.40 546.40 546.40 0.1K
14:38 545.20 545.20 545.00 545.00 0.3K
14:40 546.40 546.80 546.40 546.80 0.1K
14:41 546.80 546.80 545.60 545.60 0.0K
14:43 547.00 547.00 545.80 545.80 0.1K
14:45 546.60 546.60 546.60 546.60 0.1K
14:47 546.60 546.60 546.60 546.60 0.0K
14:48 546.60 546.60 546.60 546.60 0.1K
14:49 546.60 546.60 546.60 546.60 0.0K
14:50 546.60 546.80 546.60 546.80 0.1K
14:51 546.00 546.00 546.00 546.00 0.0K
14:52 546.80 546.80 546.80 546.80 0.1K
14:53 546.80 546.80 546.80 546.80 0.0K
14:54 546.20 546.20 546.20 546.20 0.0K
14:55 546.80 546.80 546.20 546.20 0.1K
14:56 546.60 546.60 546.60 546.60 0.0K
14:57 546.20 546.80 546.00 546.80 0.1K
14:59 546.80 546.80 546.80 546.80 0.1K
15:01 546.40 546.40 546.40 546.40 0.0K
15:02 547.40 547.40 547.20 547.40 0.1K
15:03 547.60 547.80 547.40 547.40 0.0K
15:04 548.00 548.40 548.00 548.40 0.2K
15:05 547.00 547.00 547.00 547.00 0.0K
15:06 548.20 548.20 548.20 548.20 0.0K
15:07 548.80 549.40 548.80 549.40 0.2K
15:08 547.60 547.60 546.00 546.00 0.3K
15:09 545.40 545.40 544.60 545.00 0.2K
15:10 544.80 545.00 544.20 545.00 0.2K
15:11 547.80 549.80 547.00 549.80 0.5K
15:12 548.20 548.20 548.20 548.20 0.0K
15:13 547.20 549.20 547.20 547.40 0.2K
15:14 549.20 549.20 548.00 548.00 0.0K
15:15 547.80 547.80 547.60 547.60 0.4K
15:16 549.40 549.40 549.20 549.20 0.4K
15:17 548.00 548.00 548.00 548.00 0.0K
15:18 549.40 549.60 549.40 549.60 0.1K
15:19 548.40 548.40 548.40 548.40 0.1K
15:21 549.40 549.80 548.40 548.40 0.2K
15:22 549.60 549.60 548.60 548.60 0.0K
15:23 544.80 547.40 544.80 547.40 1.4K
15:24 547.60 547.80 547.60 547.80 0.1K
15:25 548.00 548.00 547.40 547.40 0.1K
15:26 547.80 548.00 547.80 548.00 0.1K
15:27 548.00 548.00 545.40 546.20 0.5K
15:28 546.80 546.80 546.80 546.80 0.0K
15:29 546.20 547.20 546.20 547.20 0.1K
15:30 547.00 547.00 547.00 547.00 0.0K
15:31 547.20 547.20 547.20 547.20 0.1K
15:32 547.00 547.00 547.00 547.00 0.0K
15:33 547.00 547.00 547.00 547.00 0.0K
15:34 546.20 547.20 546.20 547.20 0.1K
15:36 546.40 547.20 546.20 546.20 0.1K
15:37 546.80 546.80 546.80 546.80 0.0K
15:38 546.80 546.80 546.80 546.80 0.1K
15:39 547.20 547.40 546.80 547.40 0.0K
15:40 546.80 546.80 546.80 546.80 0.0K
15:41 547.40 548.00 547.40 548.00 0.4K
15:42 547.40 548.20 547.40 548.20 0.4K
15:43 549.20 549.20 548.40 548.60 0.2K
15:44 549.20 549.20 548.80 548.80 0.1K
15:46 549.00 549.40 549.00 549.40 0.1K
15:47 549.40 549.40 549.40 549.40 0.0K
15:48 549.80 549.80 549.80 549.80 0.1K
15:49 549.00 549.80 549.00 549.80 0.1K
15:50 549.20 550.00 549.20 550.00 2.1K
15:51 550.00 550.00 549.80 549.80 0.0K
15:53 550.00 550.00 550.00 550.00 0.1K
15:54 549.80 549.80 549.80 549.80 0.0K
15:55 549.80 550.00 549.80 550.00 0.3K
15:57 549.60 550.00 549.40 549.40 0.1K
15:58 549.80 549.80 549.80 549.80 0.0K
15:59 549.80 549.80 549.80 549.80 0.0K
16:00 549.20 550.00 549.20 549.20 0.1K
16:02 549.20 550.00 549.20 550.00 0.1K
16:03 550.00 550.00 550.00 550.00 0.0K
16:04 550.00 550.00 550.00 550.00 0.0K
16:05 550.00 550.00 550.00 550.00 0.1K
16:06 550.00 550.00 550.00 550.00 0.0K
16:07 549.60 550.00 549.60 550.00 0.1K
16:08 550.00 550.00 550.00 550.00 0.0K
16:09 549.40 550.00 549.40 550.00 0.1K
16:10 549.80 550.00 549.80 550.00 0.1K
16:11 549.60 549.60 549.60 549.60 0.0K
16:12 550.00 550.00 550.00 550.00 0.1K
16:13 550.00 550.00 550.00 550.00 0.0K
16:14 549.60 550.00 549.60 550.00 0.1K
16:15 549.80 549.80 549.80 549.80 0.0K
16:16 549.80 550.00 549.80 550.00 0.1K
16:17 549.80 549.80 549.80 549.80 0.0K
16:18 549.80 549.80 549.80 549.80 0.0K
16:19 550.00 550.00 550.00 550.00 0.1K
16:21 550.00 550.00 546.00 546.00 0.9K
16:22 549.80 549.80 549.60 549.60 0.1K
16:23 549.00 549.00 549.00 549.00 0.0K
16:24 549.80 549.80 549.80 549.80 0.1K
16:25 549.60 549.60 549.00 549.00 0.0K
16:26 549.00 549.80 549.00 549.80 0.1K
16:27 549.20 549.60 549.20 549.60 0.0K
16:28 549.20 549.20 549.20 549.20 0.0K
16:29 549.20 549.20 549.20 549.20 0.1K
16:30 548.80 549.20 548.80 549.20 0.1K
16:31 549.80 549.80 549.80 549.80 0.1K
16:32 549.00 549.80 548.80 548.80 0.1K
16:33 549.80 549.80 549.80 549.80 0.1K
16:35 549.60 549.60 549.60 549.60 0.0K
16:36 549.80 550.00 549.80 550.00 0.1K
16:37 549.80 549.80 549.80 549.80 0.0K
16:38 549.80 550.00 549.80 550.00 0.1K
16:39 550.00 550.00 550.00 550.00 0.0K
16:40 549.80 549.80 549.80 549.80 0.0K
16:41 550.00 550.00 550.00 550.00 0.1K
16:43 549.80 550.00 549.80 550.00 0.2K
16:44 550.00 550.00 549.80 549.80 0.1K
16:45 549.80 550.00 549.80 550.00 0.1K
16:47 550.00 550.00 550.00 550.00 0.0K
16:48 550.00 550.00 550.00 550.00 0.1K
16:49 551.40 552.00 551.40 551.40 1.9K
16:50 551.40 551.40 551.40 551.40 0.1K
16:51 551.80 551.80 551.20 551.20 0.2K
16:52 551.80 551.80 551.80 551.80 0.0K
16:53 551.80 551.80 551.80 551.80 0.2K
16:54 551.80 551.80 551.80 551.80 0.1K
16:55 552.00 552.00 552.00 552.00 0.1K
16:56 552.00 552.80 552.00 552.80 0.5K
16:57 552.80 553.00 552.80 552.80 0.1K
16:58 552.40 552.40 552.20 552.40 0.3K
16:59 552.20 552.20 552.20 552.20 0.0K
17:00 552.60 552.60 552.20 552.20 0.1K
17:01 552.20 552.60 552.20 552.60 0.0K
17:02 552.60 552.60 552.20 552.20 0.3K
17:03 552.60 552.60 552.40 552.40 0.0K
17:04 552.20 553.00 552.20 553.00 0.1K
17:05 552.60 553.00 552.60 553.00 0.1K
17:06 552.40 553.00 552.40 553.00 0.2K
17:07 553.20 553.20 553.20 553.20 0.1K
17:09 552.60 553.40 552.60 553.40 0.1K
17:10 552.40 553.20 552.40 553.20 0.3K
17:11 553.00 553.20 553.00 553.20 0.1K
17:12 552.60 553.00 552.60 552.60 0.0K
17:13 552.60 553.00 552.60 552.60 0.1K
17:14 553.00 553.40 552.00 552.00 1.8K
17:15 552.00 552.00 552.00 552.00 0.0K
17:16 552.00 552.00 552.00 552.00 0.1K
17:17 552.20 552.80 552.20 552.80 0.0K
17:18 552.20 552.20 552.20 552.20 0.0K
17:19 552.20 552.20 552.00 552.00 0.1K
17:20 552.00 552.00 552.00 552.00 0.1K
17:21 552.00 552.00 552.00 552.00 0.0K
17:23 552.00 552.00 552.00 552.00 0.0K
17:26 552.20 552.20 552.00 552.00 0.0K
17:27 552.00 552.00 552.00 552.00 0.0K
17:28 552.20 552.20 552.20 552.20 0.0K
17:29 552.20 552.20 552.00 552.00 0.1K
17:30 550.20 550.20 550.00 550.00 1.5K
17:31 551.40 551.40 550.20 551.20 0.1K
17:33 550.80 550.80 550.80 550.80 0.0K
17:34 550.40 550.40 550.40 550.40 0.1K
17:36 551.20 551.20 551.20 551.20 0.0K
17:38 551.20 552.20 551.20 552.20 0.2K
17:39 552.20 552.20 551.20 551.20 0.2K
17:40 551.20 551.20 551.20 551.20 0.0K
17:41 551.60 552.20 550.00 552.20 0.8K
17:43 551.20 551.20 551.20 551.20 0.0K
17:44 552.60 552.80 552.60 552.80 0.3K
17:45 551.60 551.60 550.00 551.60 1.0K
17:46 552.00 552.60 552.00 552.60 0.3K
17:48 551.00 552.40 551.00 552.40 0.3K
17:49 552.40 552.40 552.40 552.40 0.2K
17:50 552.40 552.40 552.40 552.40 0.0K
17:51 553.00 553.00 553.00 553.00 0.3K
17:53 553.00 553.00 552.20 552.20 0.0K
17:54 553.00 553.00 552.00 552.00 0.3K
17:56 553.00 553.40 552.20 553.40 0.3K
17:57 552.20 553.00 552.20 553.00 0.0K
17:58 553.00 553.00 553.00 553.00 0.0K
17:59 553.60 553.60 553.60 553.60 0.6K
18:00 553.40 553.40 552.80 552.80 0.0K
18:01 553.60 553.60 552.60 552.60 0.3K
18:02 552.20 552.60 551.40 552.60 0.4K
18:03 552.60 552.60 552.60 552.60 0.0K
18:04 553.80 553.80 552.40 552.40 0.2K
18:05 552.20 552.40 552.20 552.40 0.1K
18:06 552.20 553.80 552.20 553.80 0.1K
18:07 553.60 554.40 553.60 554.00 0.5K
18:08 553.20 553.20 553.20 553.20 0.0K
18:09 554.00 554.40 554.00 554.40 0.3K
18:10 554.60 554.60 554.60 554.60 0.6K
18:11 555.00 555.00 554.20 554.20 0.4K
18:12 555.00 555.80 554.60 555.80 1.0K
18:13 555.20 555.20 555.20 555.20 0.5K
18:14 556.00 556.60 555.20 556.20 0.3K
18:15 556.40 556.80 556.40 556.40 0.5K
18:16 557.00 557.40 557.00 557.40 0.3K
18:17 556.40 557.60 556.40 557.60 0.5K
18:18 557.60 558.00 556.80 558.00 0.6K
18:19 556.80 557.80 556.80 557.00 0.5K
18:20 557.40 558.40 557.40 557.60 0.5K
18:21 558.80 559.00 557.60 559.00 0.8K
18:22 558.00 559.00 557.80 558.00 0.5K
18:23 558.40 559.60 557.80 559.60 0.4K
18:24 559.80 559.80 558.80 559.00 0.3K
18:25 559.00 559.80 558.80 559.20 0.6K
18:26 560.00 560.40 559.00 559.00 3.5K
18:27 559.20 560.00 559.20 559.40 0.5K
18:28 560.00 561.00 560.00 561.00 1.8K
18:29 561.20 561.20 561.20 561.20 2.2K
18:30 561.20 561.20 560.00 561.20 0.4K
18:31 561.40 562.00 561.20 562.00 1.7K
18:32 562.00 562.00 561.20 561.60 2.6K
18:33 561.20 561.60 561.20 561.60 0.1K
18:34 561.60 562.00 561.60 562.00 1.0K
18:35 562.00 562.40 562.00 562.40 0.2K
18:36 562.40 562.40 562.40 562.40 0.1K
18:37 561.20 562.40 561.20 562.20 0.4K
18:38 562.20 562.20 561.60 561.60 0.1K
18:39 562.40 563.80 561.60 563.00 2.2K
18:45 564.00 564.00 564.00 564.00 4.6K
18:46 564.00 564.00 564.00 564.00 3.7K
18:47 564.00 564.00 564.00 564.00 0.2K
18:49 564.00 564.00 564.00 564.00 0.0K
19:04 563.00 563.00 563.00 563.00 0.1K
19:05 561.80 562.60 560.80 560.80 0.8K
19:06 562.80 562.80 561.40 561.60 0.0K
19:07 562.80 562.80 562.80 562.80 0.3K
19:08 561.60 561.60 561.60 561.60 0.0K
19:09 560.80 560.80 560.80 560.80 0.0K
19:10 560.80 560.80 560.80 560.80 0.1K
19:11 561.00 561.00 561.00 561.00 0.2K
19:12 560.80 561.40 560.80 561.40 0.3K
19:13 561.40 561.40 560.80 560.80 0.7K
19:14 561.00 561.00 560.00 560.00 0.7K
19:15 560.00 560.00 560.00 560.00 0.0K
19:16 560.00 560.80 560.00 560.80 0.1K
19:17 557.80 558.00 557.80 558.00 2.0K
19:18 559.00 559.80 559.00 559.20 0.5K
19:19 559.20 559.20 555.80 556.80 0.9K
19:20 558.00 558.00 558.00 558.00 0.0K
19:21 558.00 558.00 558.00 558.00 0.0K
19:22 555.20 558.40 555.20 558.40 0.5K
19:23 555.20 555.20 555.20 555.20 2.6K
19:24 557.20 559.40 557.20 559.00 0.0K
19:25 558.60 558.60 558.60 558.60 0.2K
19:26 557.60 558.60 557.20 558.40 0.0K
19:27 558.40 558.60 558.40 558.60 0.0K
19:28 558.00 558.00 556.80 556.80 0.0K
19:29 556.60 557.60 556.60 557.60 0.1K
19:30 557.80 559.00 557.80 558.20 0.3K
19:31 558.20 558.20 557.20 558.20 0.1K
19:32 558.20 558.20 558.20 558.20 0.0K
19:33 557.80 557.80 557.80 557.80 0.0K
19:34 557.60 557.60 557.60 557.60 0.0K
19:35 556.80 556.80 556.40 556.40 0.4K
19:36 557.60 558.00 556.60 558.00 0.0K
19:37 556.60 556.80 556.60 556.80 0.0K
19:38 556.80 556.80 556.60 556.60 0.0K
19:39 557.40 558.80 557.20 557.20 0.0K
19:40 557.20 557.20 557.00 557.20 0.0K
19:41 557.20 557.20 557.20 557.20 0.0K
19:42 557.20 558.80 556.20 556.60 0.3K
19:43 556.40 558.00 556.40 558.00 0.0K
19:44 557.00 557.00 557.00 557.00 0.0K
19:45 556.80 558.60 556.80 558.60 0.0K
19:46 556.80 557.00 556.60 556.60 0.0K
19:47 556.60 558.00 556.60 558.00 0.0K
19:48 556.60 556.60 556.60 556.60 0.1K
19:50 558.00 558.00 558.00 558.00 0.0K
19:53 560.60 560.60 560.00 560.00 0.7K
19:54 560.00 560.00 560.00 560.00 0.1K
19:56 560.20 560.20 558.80 558.80 0.0K
19:57 558.80 558.80 558.60 558.60 0.0K
19:58 558.80 558.80 556.60 557.20 0.2K
19:59 558.60 558.60 558.60 558.60 0.0K
20:00 557.40 557.40 557.40 557.40 0.1K
20:01 557.40 557.40 557.40 557.40 0.0K
20:03 557.40 558.60 557.40 558.20 0.0K
20:04 558.20 558.20 558.20 558.20 0.0K
20:05 557.40 558.20 556.40 556.60 0.1K
20:06 555.00 555.00 555.00 555.00 0.9K
20:07 555.80 555.80 555.20 555.20 0.0K
20:08 555.40 555.40 555.40 555.40 0.0K
20:09 555.00 555.20 555.00 555.20 0.1K
20:10 555.00 556.40 555.00 555.20 0.0K
20:11 555.40 555.40 555.40 555.40 0.0K
20:12 556.60 556.80 556.60 556.80 0.0K
20:13 556.80 556.80 556.80 556.80 0.0K
20:14 556.80 556.80 556.80 556.80 0.0K
20:15 557.80 557.80 557.80 557.80 0.0K
20:16 557.80 557.80 557.80 557.80 0.0K
20:17 557.80 557.80 557.80 557.80 0.1K
20:18 557.80 557.80 557.80 557.80 0.1K
20:19 557.80 557.80 557.80 557.80 0.1K
20:20 558.00 558.00 557.80 557.80 0.2K
20:21 558.00 558.00 558.00 558.00 0.0K
20:23 558.00 558.00 558.00 558.00 0.0K
20:24 558.20 558.20 558.00 558.00 0.0K
20:25 558.00 558.00 558.00 558.00 0.0K
20:27 558.40 558.40 558.40 558.40 0.0K
20:28 558.40 558.40 558.00 558.00 0.1K
20:29 558.00 558.00 557.80 557.80 0.0K
20:30 558.40 558.40 558.40 558.40 0.0K
20:32 557.80 557.80 557.80 557.80 0.0K
20:33 558.40 558.40 558.40 558.40 0.0K
20:34 557.80 557.80 557.80 557.80 0.1K
20:35 557.80 557.80 557.80 557.80 0.0K
20:36 557.80 557.80 557.80 557.80 0.0K
20:37 558.00 558.00 558.00 558.00 0.0K
20:39 558.40 558.40 558.40 558.40 0.0K
20:41 558.40 558.40 558.00 558.00 0.0K
20:42 558.00 558.00 558.00 558.00 0.0K
20:43 558.40 558.40 558.40 558.40 0.0K
20:45 557.80 558.40 557.80 558.40 0.0K
20:47 558.40 558.40 558.40 558.40 0.0K
20:50 558.40 558.40 558.40 558.40 0.0K
20:51 558.40 558.40 558.40 558.40 0.1K
20:52 557.80 558.40 557.80 558.40 0.2K
20:56 557.80 557.80 557.80 557.80 0.2K
20:57 557.80 557.80 557.80 557.80 0.1K
20:58 558.40 558.40 558.40 558.40 0.0K
20:59 557.80 557.80 557.00 557.00 0.4K
21:01 557.00 557.00 557.00 557.00 0.0K
21:02 556.80 556.80 556.80 556.80 0.0K
21:03 556.80 556.80 555.20 556.80 0.1K
21:04 556.00 556.80 555.60 555.60 0.0K
21:05 555.60 555.60 555.60 555.60 0.0K
21:06 555.20 555.20 555.20 555.20 0.0K
21:07 555.20 556.60 555.20 556.60 0.0K
21:08 555.00 555.00 555.00 555.00 0.1K
21:09 555.20 555.20 555.20 555.20 0.0K
21:10 555.20 555.20 555.00 555.00 0.1K
21:11 555.00 555.20 555.00 555.20 1.2K
21:13 555.00 555.00 555.00 555.00 0.0K
21:14 555.20 555.20 555.20 555.20 0.0K
21:15 553.80 553.80 553.80 553.80 2.5K
21:16 553.80 553.80 553.40 553.80 0.0K
21:17 553.00 554.20 553.00 553.40 0.1K
21:18 554.40 554.40 553.40 553.40 0.0K
21:19 554.20 554.40 554.20 554.40 0.0K
21:20 554.60 554.60 554.60 554.60 0.0K
21:22 554.60 554.60 553.20 553.20 0.1K
21:24 555.00 555.00 553.20 553.20 0.1K
21:25 554.80 554.80 554.80 554.80 0.1K
21:26 553.60 553.60 553.20 553.20 0.1K
21:27 553.20 553.20 553.20 553.20 0.0K
21:29 554.40 554.40 554.40 554.40 0.0K
21:31 554.40 554.40 554.40 554.40 0.0K
21:33 554.20 554.20 554.20 554.20 0.0K
21:34 554.20 554.20 554.20 554.20 0.0K
21:35 553.40 553.40 553.40 553.40 0.0K
21:36 553.20 553.20 553.20 553.20 0.0K
21:37 553.40 553.40 553.20 553.20 0.0K
21:38 553.40 553.40 553.40 553.40 0.0K
21:39 553.40 553.40 553.40 553.40 0.0K
21:40 553.40 553.40 553.20 553.40 0.0K
21:41 553.20 553.40 553.20 553.40 0.0K
21:42 553.40 558.00 553.40 554.60 0.8K
21:43 554.40 555.40 554.00 554.00 0.0K
21:44 553.80 554.00 553.40 553.40 0.0K
21:45 554.00 554.00 554.00 554.00 0.0K
21:47 554.00 554.00 554.00 554.00 0.0K
21:48 553.40 553.40 553.40 553.40 0.1K
21:49 553.40 554.00 553.40 554.00 0.0K
21:50 553.20 553.20 553.20 553.20 0.0K
21:51 554.00 554.00 554.00 554.00 0.0K
21:52 554.00 554.00 554.00 554.00 0.0K
21:53 554.00 554.00 554.00 554.00 0.0K
21:56 554.00 554.00 554.00 554.00 0.1K
21:57 553.20 553.40 553.20 553.40 0.0K
21:58 553.40 553.40 553.40 553.40 0.0K
22:01 554.00 554.00 554.00 554.00 0.0K
22:02 554.00 554.00 554.00 554.00 0.0K
22:05 554.00 554.00 553.20 553.20 0.1K
22:06 554.00 554.00 554.00 554.00 0.0K
22:09 554.00 554.00 554.00 554.00 0.0K
22:11 553.20 553.20 553.20 553.20 0.0K
22:13 553.00 553.00 553.00 553.00 0.3K
22:14 553.00 553.00 553.00 553.00 0.0K
22:16 553.00 553.00 553.00 553.00 0.0K
22:17 553.00 553.00 553.00 553.00 0.1K
22:19 553.00 553.00 553.00 553.00 0.0K
22:21 553.80 553.80 553.80 553.80 0.0K
22:25 554.00 554.00 554.00 554.00 0.0K
22:27 554.00 554.00 554.00 554.00 0.0K
22:29 554.00 554.00 554.00 554.00 0.0K
22:32 553.40 553.40 553.40 553.40 0.0K
22:33 553.80 553.80 553.80 553.80 0.0K
22:34 552.20 552.20 552.20 552.20 0.1K
22:35 552.20 553.00 552.20 553.00 0.0K
22:37 553.80 553.80 553.80 553.80 0.0K
22:42 552.80 552.80 552.80 552.80 0.0K
22:45 553.40 553.40 553.40 553.40 0.0K
22:47 552.80 552.80 552.80 552.80 0.0K
22:51 553.60 553.60 552.80 552.80 0.0K
22:52 553.60 553.60 553.60 553.60 0.0K
22:53 552.80 552.80 552.80 552.80 0.0K
22:54 553.80 553.80 553.80 553.80 0.0K
22:55 553.80 553.80 552.40 552.40 0.1K
22:59 553.60 553.60 553.60 553.60 0.0K
23:04 553.80 553.80 553.80 553.80 0.0K
23:05 557.00 557.00 557.00 557.00 0.9K
23:06 556.40 556.40 555.40 555.40 0.2K
23:10 554.60 554.60 554.60 554.60 0.0K
23:13 554.60 554.60 554.60 554.60 0.0K
23:14 554.40 554.40 554.40 554.40 0.0K
23:16 554.80 554.80 554.80 554.80 0.0K
23:17 553.80 553.80 553.80 553.80 0.0K
23:18 553.20 553.20 553.20 553.20 0.0K
23:20 552.40 552.40 552.40 552.40 0.2K
23:21 553.60 553.60 553.60 553.60 0.0K
23:22 553.60 554.00 553.60 554.00 0.0K
23:23 554.00 554.00 554.00 554.00 0.0K
23:24 554.00 554.00 554.00 554.00 0.0K
23:25 554.00 554.00 554.00 554.00 0.1K
23:28 555.00 555.00 555.00 555.00 0.0K
23:29 552.60 552.60 552.60 552.60 0.0K
23:30 553.00 553.00 552.20 552.20 0.1K
23:31 552.00 552.00 552.00 552.00 0.5K
23:33 552.20 552.20 552.20 552.20 0.0K
23:34 553.80 553.80 553.80 553.80 0.1K
23:35 554.40 554.40 554.40 554.40 0.0K
23:36 552.40 552.40 552.40 552.40 0.1K
23:37 552.40 553.80 552.40 552.60 0.2K
23:38 552.40 552.40 552.40 552.40 0.0K
23:40 554.20 554.20 554.20 554.20 0.0K
23:41 554.80 554.80 554.80 554.80 0.0K
23:43 554.80 554.80 554.80 554.80 0.0K
23:45 554.80 554.80 552.40 552.40 0.2K
23:46 552.40 554.60 552.40 554.60 0.0K
23:47 555.20 555.20 555.20 555.20 0.1K
23:48 555.20 555.20 555.20 555.20 0.0K
23:49 558.20 558.20 553.60 553.60 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available