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
07:00 538.40 538.40 538.40 538.40 0.3K
07:01 536.40 536.40 533.00 536.40 0.0K
07:02 537.20 537.20 533.20 533.20 0.0K
07:03 533.20 533.20 533.00 533.00 0.0K
07:06 534.20 534.20 534.20 534.20 0.0K
07:08 534.00 534.00 534.00 534.00 0.0K
07:09 534.00 534.00 534.00 534.00 0.0K
07:10 534.00 534.20 534.00 534.20 0.0K
07:11 536.60 536.60 536.60 536.60 0.0K
07:14 536.60 536.60 536.60 536.60 0.0K
07:15 537.00 537.00 537.00 537.00 0.0K
07:17 534.00 534.00 534.00 534.00 0.1K
07:18 534.00 534.00 534.00 534.00 0.0K
07:19 534.00 534.00 534.00 534.00 0.0K
07:20 534.20 534.20 534.20 534.20 0.0K
07:22 536.60 536.60 536.60 536.60 0.0K
07:23 536.40 536.80 536.40 536.80 0.0K
07:24 534.00 534.00 534.00 534.00 0.1K
07:30 534.00 534.00 534.00 534.00 0.0K
07:32 532.00 532.00 532.00 532.00 0.3K
07:33 531.20 531.20 531.20 531.20 0.4K
07:35 534.40 534.40 534.40 534.40 0.3K
07:36 534.00 534.00 534.00 534.00 0.0K
07:38 532.80 533.80 532.80 533.80 0.0K
07:39 533.80 533.80 533.80 533.80 0.0K
07:40 533.80 533.80 533.80 533.80 0.0K
07:41 533.80 533.80 533.80 533.80 0.0K
07:42 532.20 532.20 532.20 532.20 0.0K
07:47 535.20 535.20 535.00 535.00 0.0K
07:49 534.80 535.00 534.80 535.00 0.1K
07:51 532.40 532.40 532.40 532.40 0.0K
07:52 532.40 534.60 532.40 534.60 0.0K
07:55 531.20 531.20 531.20 531.20 0.1K
07:57 532.20 532.20 532.20 532.20 0.0K
07:58 533.20 533.20 533.20 533.20 0.0K
07:59 533.40 533.60 533.40 533.60 0.0K
08:00 534.60 535.00 534.60 535.00 0.2K
08:04 535.60 535.60 535.60 535.60 0.0K
08:05 535.60 535.60 535.60 535.60 0.0K
08:09 536.00 537.20 536.00 537.20 0.3K
08:10 535.20 535.40 535.20 535.40 0.0K
08:12 532.00 532.00 532.00 532.00 0.1K
08:13 536.00 536.00 536.00 536.00 0.0K
08:14 532.20 532.20 532.20 532.20 0.0K
08:15 532.80 535.80 532.60 535.80 0.0K
08:16 535.00 535.00 535.00 535.00 0.0K
08:17 535.00 535.00 535.00 535.00 0.0K
08:22 535.60 535.60 535.60 535.60 0.0K
08:23 535.00 535.00 535.00 535.00 0.0K
08:24 532.80 532.80 532.80 532.80 0.0K
08:26 535.60 535.60 535.60 535.60 0.0K
08:27 531.40 531.40 531.40 531.40 0.2K
08:29 533.80 533.80 533.40 533.40 0.0K
08:30 531.60 531.60 531.60 531.60 0.0K
08:31 534.80 534.80 534.80 534.80 0.0K
08:36 534.00 534.00 534.00 534.00 0.0K
08:38 532.80 534.40 532.80 534.40 0.0K
08:45 534.20 534.20 532.40 532.40 0.0K
08:48 534.60 534.60 534.60 534.60 0.0K
08:49 534.80 534.80 534.60 534.60 0.0K
08:54 534.60 535.80 534.60 535.80 0.1K
08:59 535.60 535.60 535.60 535.60 0.0K
09:03 535.00 535.00 535.00 535.00 0.0K
09:05 535.00 535.00 535.00 535.00 0.0K
09:10 535.00 535.00 535.00 535.00 0.0K
09:12 535.00 535.40 535.00 535.40 0.0K
09:15 535.40 535.40 535.40 535.40 0.0K
09:18 535.40 535.40 535.40 535.40 0.0K
09:20 535.40 535.40 535.40 535.40 0.0K
09:21 535.40 535.60 535.40 535.60 0.0K
09:22 535.40 535.40 535.40 535.40 0.0K
09:23 535.40 535.40 535.40 535.40 0.0K
09:24 534.40 534.40 534.40 534.40 0.0K
09:27 534.20 534.20 534.20 534.20 0.0K
09:28 532.40 534.00 532.40 534.00 0.0K
09:29 532.00 532.00 532.00 532.00 0.0K
09:30 534.00 534.00 534.00 534.00 0.1K
09:32 534.00 534.00 534.00 534.00 0.2K
09:34 534.00 534.00 534.00 534.00 0.0K
09:36 534.00 534.00 534.00 534.00 0.0K
09:41 534.00 534.00 534.00 534.00 0.0K
09:45 532.60 534.00 532.60 534.00 0.0K
09:47 534.00 534.00 534.00 534.00 0.4K
09:49 531.80 534.00 531.80 534.00 0.1K
09:51 533.80 533.80 533.80 533.80 0.0K
09:53 533.80 533.80 532.00 533.80 0.0K
09:55 531.80 531.80 531.80 531.80 0.0K
09:56 532.00 533.20 532.00 533.20 0.0K
09:57 533.60 533.60 533.60 533.60 0.0K
10:00 533.60 533.60 533.60 533.60 0.0K
10:01 533.60 533.60 532.40 532.40 0.1K
10:02 533.40 533.60 533.40 533.40 0.1K
10:05 533.80 534.00 533.80 534.00 0.1K
10:07 533.00 534.20 533.00 534.20 0.0K
10:08 534.20 534.20 534.20 534.20 0.0K
10:09 533.00 533.20 533.00 533.20 0.0K
10:10 533.00 533.00 533.00 533.00 0.0K
10:12 532.00 533.00 532.00 533.00 0.3K
10:15 531.40 532.60 531.40 532.40 1.4K
10:16 531.40 531.60 531.00 531.00 0.0K
10:17 531.00 531.00 530.60 530.60 0.0K
10:18 532.00 532.80 532.00 532.80 0.0K
10:19 532.00 533.00 530.80 530.80 0.0K
10:20 530.80 530.80 530.80 530.80 0.0K
10:21 530.80 530.80 530.80 530.80 0.0K
10:22 530.60 530.60 530.60 530.60 0.0K
10:23 530.80 530.80 530.60 530.80 0.2K
10:26 531.20 532.00 531.20 532.00 0.0K
10:27 532.20 532.20 532.00 532.00 0.0K
10:28 531.20 531.20 531.20 531.20 0.0K
10:29 530.80 530.80 530.80 530.80 0.0K
10:30 530.40 530.40 530.40 530.40 0.1K
10:31 530.40 530.40 530.20 530.20 0.1K
10:32 530.20 530.20 530.20 530.20 0.0K
10:33 530.00 530.20 530.00 530.20 0.1K
10:34 530.20 530.20 530.20 530.20 0.1K
10:35 532.60 532.60 532.60 532.60 0.3K
10:36 532.60 532.60 532.00 532.00 0.0K
10:37 532.00 532.00 532.00 532.00 0.0K
10:38 532.00 532.00 532.00 532.00 0.0K
10:39 530.40 530.40 530.20 530.20 0.4K
10:42 530.40 530.40 530.40 530.40 0.0K
10:43 531.20 531.20 531.20 531.20 0.1K
10:44 531.20 531.40 530.80 531.40 0.1K
10:47 531.00 531.00 531.00 531.00 0.5K
10:48 534.20 538.80 534.20 538.00 3.7K
10:49 541.80 541.80 539.80 539.80 13.5K
10:50 538.60 539.20 538.20 538.20 0.6K
10:51 538.20 538.20 538.20 538.20 0.1K
10:52 539.00 540.00 539.00 540.00 0.1K
10:53 540.00 540.00 540.00 540.00 0.0K
10:54 539.40 539.40 539.20 539.20 0.0K
10:55 539.80 539.80 539.60 539.60 0.0K
10:56 539.60 539.60 539.60 539.60 0.0K
10:57 538.80 539.00 538.80 539.00 0.0K
10:58 539.00 539.00 539.00 539.00 0.1K
10:59 538.20 538.20 538.20 538.20 0.0K
11:00 538.60 538.60 538.60 538.60 0.0K
11:01 538.60 538.60 538.20 538.20 0.0K
11:02 538.40 538.40 538.40 538.40 0.0K
11:03 538.20 538.20 538.20 538.20 0.0K
11:04 538.00 538.00 538.00 538.00 0.0K
11:06 537.80 537.80 537.80 537.80 0.3K
11:07 537.80 537.80 536.80 537.80 0.0K
11:08 537.80 537.80 537.80 537.80 0.0K
11:09 536.80 536.80 536.80 536.80 0.2K
11:10 537.40 537.40 537.00 537.00 0.0K
11:11 536.80 537.80 536.80 537.80 0.1K
11:12 537.00 537.00 537.00 537.00 0.0K
11:13 537.60 537.60 537.60 537.60 0.0K
11:15 537.00 537.00 536.80 536.80 0.0K
11:16 536.60 536.60 536.60 536.60 0.2K
11:17 536.60 536.60 536.60 536.60 0.0K
11:18 537.40 537.40 536.60 536.60 0.0K
11:20 536.60 536.60 536.60 536.60 0.0K
11:22 536.60 536.60 536.60 536.60 0.0K
11:24 536.60 536.60 536.60 536.60 0.0K
11:25 536.60 536.60 536.60 536.60 0.0K
11:26 537.00 537.00 537.00 537.00 0.0K
11:28 538.40 538.40 538.40 538.40 0.2K
11:29 537.20 537.20 537.20 537.20 0.0K
11:32 538.00 538.00 538.00 538.00 0.0K
11:33 538.20 538.40 538.20 538.20 0.1K
11:34 536.60 536.60 536.60 536.60 0.5K
11:35 537.80 537.80 537.80 537.80 0.0K
11:37 537.00 537.00 537.00 537.00 0.0K
11:41 537.80 537.80 537.80 537.80 0.0K
11:45 537.80 537.80 537.80 537.80 0.0K
11:46 538.20 538.20 538.20 538.20 0.0K
11:48 537.80 538.20 537.80 538.20 0.0K
11:50 538.60 538.60 538.60 538.60 0.0K
11:52 538.60 538.60 538.60 538.60 0.0K
11:55 537.80 538.60 537.80 538.60 0.0K
11:57 538.40 538.40 538.40 538.40 0.0K
11:58 536.60 537.60 536.60 537.60 0.4K
12:00 536.60 536.60 536.60 536.60 0.0K
12:02 537.40 537.40 537.40 537.40 0.0K
12:03 536.60 536.60 536.60 536.60 0.0K
12:04 537.40 537.40 537.40 537.40 0.0K
12:05 536.40 536.40 536.40 536.40 0.0K
12:06 536.00 536.00 536.00 536.00 0.0K
12:11 535.20 535.40 535.20 535.40 0.2K
12:12 537.00 537.20 537.00 537.20 0.0K
12:13 537.60 537.80 537.60 537.80 0.1K
12:14 537.80 538.40 536.80 536.80 0.2K
12:15 538.20 538.20 538.20 538.20 0.0K
12:16 538.20 538.20 538.20 538.20 0.0K
12:18 536.60 536.60 536.60 536.60 0.0K
12:21 537.00 537.00 537.00 537.00 0.0K
12:22 537.00 537.00 537.00 537.00 0.0K
12:23 537.00 537.00 537.00 537.00 0.0K
12:27 535.60 535.60 535.60 535.60 0.0K
12:29 535.40 536.80 535.40 536.80 0.0K
12:30 535.60 535.60 535.60 535.60 0.0K
12:32 535.60 535.60 535.60 535.60 0.0K
12:33 535.40 536.40 535.40 536.40 0.0K
12:34 535.40 535.40 535.40 535.40 0.0K
12:37 536.60 536.60 536.60 536.60 0.0K
12:40 536.60 536.60 536.60 536.60 0.0K
12:41 535.60 536.60 535.60 536.60 0.0K
12:42 536.60 536.60 536.60 536.60 0.0K
12:43 535.80 535.80 535.80 535.80 0.0K
12:44 536.60 536.60 536.60 536.60 0.0K
12:45 536.60 536.60 536.60 536.60 0.0K
12:49 536.00 536.00 535.40 535.40 0.0K
12:50 535.20 535.80 535.00 535.80 0.0K
12:55 535.80 535.80 535.80 535.80 0.0K
12:56 536.00 536.00 536.00 536.00 0.0K
12:58 536.00 536.00 536.00 536.00 0.0K
12:59 537.00 537.00 537.00 537.00 0.3K
13:00 537.00 537.00 537.00 537.00 0.0K
13:01 536.40 536.40 536.40 536.40 0.0K
13:02 536.40 536.40 536.40 536.40 0.0K
13:06 537.20 537.20 537.20 537.20 0.0K
13:10 536.00 536.00 536.00 536.00 0.0K
13:11 537.00 537.00 536.20 536.20 0.0K
13:12 536.20 536.20 536.20 536.20 0.1K
13:13 536.20 537.40 536.20 537.40 0.1K
13:14 541.00 545.00 541.00 543.60 3.4K
13:15 544.00 544.00 542.60 543.80 0.2K
13:16 543.80 545.80 543.80 545.80 0.1K
13:17 544.80 545.80 543.00 543.00 0.1K
13:18 542.80 544.00 542.80 543.80 0.1K
13:19 542.00 543.60 541.80 543.60 0.1K
13:20 543.40 543.40 543.40 543.40 0.1K
13:21 543.40 543.40 542.60 542.60 0.0K
13:22 542.20 543.40 542.20 543.40 0.1K
13:23 543.40 543.40 543.40 543.40 0.1K
13:24 543.40 543.60 543.40 543.60 0.1K
13:25 543.60 543.80 543.60 543.80 0.0K
13:26 543.80 544.00 543.80 544.00 0.1K
13:27 544.00 544.00 543.20 544.00 0.1K
13:28 544.00 544.00 544.00 544.00 0.0K
13:29 544.00 544.00 543.40 543.40 0.1K
13:30 543.20 543.80 543.20 543.80 0.2K
13:31 544.20 544.40 543.80 544.40 0.1K
13:32 544.40 544.40 544.40 544.40 0.0K
13:33 544.20 544.20 543.60 543.60 0.1K
13:34 543.60 544.40 543.60 543.60 0.1K
13:35 543.80 544.00 543.40 544.00 0.1K
13:36 543.60 544.00 543.60 544.00 0.0K
13:37 544.00 544.00 543.60 543.60 0.1K
13:38 544.00 544.00 544.00 544.00 0.0K
13:39 544.20 544.20 544.00 544.00 0.0K
13:40 544.20 544.20 544.20 544.20 0.1K
13:41 544.00 544.20 544.00 544.20 0.1K
13:42 543.80 544.20 543.80 544.20 0.1K
13:43 544.20 544.20 544.20 544.20 0.1K
13:44 544.20 544.20 543.80 543.80 0.0K
13:45 544.20 544.20 544.20 544.20 0.0K
13:46 544.20 544.20 543.20 544.20 0.1K
13:47 544.20 544.20 544.20 544.20 0.0K
13:48 544.20 544.20 544.20 544.20 0.1K
13:49 543.00 544.00 543.00 544.00 0.2K
13:50 543.80 543.80 543.80 543.80 0.1K
13:51 543.20 543.60 543.20 543.40 0.2K
13:52 543.60 543.80 543.60 543.80 0.1K
13:53 543.60 543.80 543.20 543.80 0.1K
13:54 543.20 543.20 543.20 543.20 0.0K
13:55 543.20 543.20 543.00 543.20 0.1K
13:56 543.80 543.80 543.20 543.80 0.1K
13:57 542.60 544.00 542.60 544.00 0.1K
13:58 543.80 544.20 543.80 544.20 0.1K
13:59 544.20 544.20 544.20 544.20 0.1K
14:00 544.20 544.20 544.20 544.20 0.3K
14:01 544.20 544.20 543.60 544.20 0.1K
14:02 544.20 544.20 544.20 544.20 0.1K
14:03 544.20 544.20 544.20 544.20 0.0K
14:04 544.20 544.20 544.20 544.20 0.0K
14:05 544.20 544.40 544.20 544.40 0.0K
14:06 543.80 543.80 543.80 543.80 0.1K
14:07 544.20 544.40 544.20 544.40 0.0K
14:08 544.40 544.60 544.20 544.60 0.1K
14:09 544.60 544.80 544.60 544.80 0.0K
14:10 544.80 544.80 544.80 544.80 0.0K
14:11 544.80 544.80 544.80 544.80 0.0K
14:12 544.80 544.80 544.60 544.60 0.1K
14:13 544.60 544.60 544.60 544.60 0.0K
14:14 544.60 544.60 544.60 544.60 0.1K
14:15 544.60 544.60 544.60 544.60 0.0K
14:16 544.60 544.80 544.60 544.80 0.0K
14:17 544.60 546.60 544.60 546.60 0.5K
14:18 546.80 546.80 546.60 546.80 0.1K
14:19 547.00 547.00 546.60 546.60 0.1K
14:20 547.00 547.60 547.00 547.60 0.3K
14:21 547.60 547.80 547.60 547.80 0.1K
14:22 547.80 547.80 546.80 546.80 0.2K
14:23 546.60 547.40 546.60 547.00 0.5K
14:24 546.80 547.60 546.40 547.60 0.2K
14:25 547.60 547.80 547.60 547.80 0.1K
14:26 547.80 547.80 547.80 547.80 0.0K
14:27 547.20 547.80 547.00 547.00 0.3K
14:28 546.80 546.80 546.00 546.60 0.4K
14:29 546.80 547.60 546.80 547.40 0.0K
14:30 547.00 547.80 547.00 547.80 0.2K
14:31 547.80 547.80 546.80 546.80 0.5K
14:32 547.20 547.20 547.20 547.20 0.1K
14:33 547.40 547.60 547.40 547.60 0.2K
14:34 547.80 548.00 547.80 548.00 0.4K
14:35 548.60 552.60 548.60 552.60 3.9K
14:36 554.00 555.00 554.00 554.40 2.5K
14:37 552.80 552.80 551.20 551.40 1.2K
14:38 550.80 551.40 550.20 550.20 0.6K
14:39 549.20 549.20 548.00 548.00 0.3K
14:40 548.40 548.40 547.00 547.00 0.2K
14:41 546.20 546.20 546.00 546.20 1.4K
14:42 546.20 547.40 546.20 547.40 0.3K
14:43 545.40 546.40 545.40 546.40 0.3K
14:44 545.60 545.60 545.40 545.60 0.1K
14:45 545.20 545.60 545.20 545.60 0.1K
14:46 547.60 547.60 546.20 546.20 0.3K
14:47 546.80 546.80 546.20 546.20 0.0K
14:48 547.00 547.00 546.20 546.20 0.0K
14:49 546.20 548.00 546.20 548.00 0.2K
14:50 547.40 547.80 547.40 547.80 0.0K
14:51 547.80 547.80 546.60 547.40 0.1K
14:52 547.40 547.40 546.40 546.40 0.3K
14:53 545.00 545.20 545.00 545.20 0.0K
14:54 543.60 543.80 543.60 543.60 0.3K
14:55 544.20 544.80 544.20 544.20 0.0K
14:57 545.00 545.20 545.00 545.20 0.0K
14:58 545.00 545.00 544.20 544.20 0.2K
14:59 545.20 545.20 545.20 545.20 0.0K
15:00 545.20 545.20 545.20 545.20 0.0K
15:01 545.40 545.60 545.40 545.60 0.0K
15:03 545.40 545.40 544.40 544.60 0.2K
15:04 544.40 545.20 544.40 545.20 0.0K
15:06 544.20 544.20 544.20 544.20 0.0K
15:08 544.80 544.80 544.80 544.80 0.0K
15:09 544.20 544.80 543.40 544.80 0.2K
15:11 545.00 545.00 545.00 545.00 0.1K
15:13 545.00 545.00 545.00 545.00 0.0K
15:14 545.00 545.00 543.00 543.00 0.1K
15:15 544.60 544.60 544.60 544.60 0.0K
15:17 544.60 544.60 544.60 544.60 0.0K
15:19 544.60 544.60 543.60 543.60 0.0K
15:20 543.60 543.60 543.00 543.00 0.1K
15:21 545.60 545.60 545.60 545.60 0.2K
15:22 545.00 545.00 545.00 545.00 0.0K
15:23 545.00 545.00 545.00 545.00 0.0K
15:24 545.00 545.00 545.00 545.00 0.0K
15:25 545.00 545.00 545.00 545.00 0.0K
15:27 545.60 545.60 544.00 544.00 0.1K
15:28 544.00 544.00 544.00 544.00 0.1K
15:29 545.00 545.00 545.00 545.00 0.0K
15:31 543.40 543.40 543.40 543.40 0.2K
15:32 543.40 543.40 543.40 543.40 0.1K
15:33 543.20 543.20 543.20 543.20 0.1K
15:34 543.60 544.60 543.60 544.00 0.0K
15:35 544.80 544.80 544.80 544.80 0.0K
15:36 545.40 545.40 545.40 545.40 0.1K
15:37 544.60 544.60 544.60 544.60 0.0K
15:38 545.20 545.20 545.20 545.20 0.0K
15:39 545.20 545.20 545.20 545.20 0.0K
15:40 545.40 545.80 545.40 545.80 0.2K
15:41 545.80 545.80 545.80 545.80 0.0K
15:42 545.40 545.40 545.40 545.40 0.0K
15:43 545.40 545.60 545.40 545.60 0.0K
15:44 545.00 545.00 544.20 544.20 0.6K
15:45 545.40 545.40 545.40 545.40 0.0K
15:46 545.20 545.20 545.20 545.20 0.0K
15:49 545.20 545.40 545.20 545.40 0.0K
15:50 544.40 545.80 544.40 545.80 0.4K
15:51 545.00 545.00 545.00 545.00 0.0K
15:52 547.20 547.20 544.20 544.20 0.3K
15:53 545.00 546.40 545.00 546.40 0.0K
15:55 546.40 546.40 546.40 546.40 0.0K
15:57 545.40 546.60 545.40 546.60 0.0K
15:59 545.40 545.40 545.40 545.40 0.0K
16:00 545.00 546.20 544.20 546.20 0.1K
16:01 545.60 545.60 545.60 545.60 0.0K
16:02 544.40 545.40 544.40 545.40 0.0K
16:03 544.60 545.40 544.60 545.40 0.0K
16:04 545.40 545.40 544.60 544.60 0.0K
16:05 545.40 545.40 545.40 545.40 0.0K
16:06 545.40 545.40 545.40 545.40 0.0K
16:07 544.60 544.60 544.60 544.60 0.0K
16:08 544.40 544.40 544.40 544.40 0.1K
16:12 545.00 545.00 545.00 545.00 0.0K
16:13 544.40 544.40 544.40 544.40 0.1K
16:16 544.40 544.40 544.40 544.40 0.0K
16:17 545.20 545.20 545.20 545.20 0.0K
16:22 545.20 545.20 545.20 545.20 0.0K
16:23 545.20 545.20 545.20 545.20 0.0K
16:24 545.20 545.20 545.20 545.20 0.0K
16:28 544.40 544.40 544.40 544.40 0.0K
16:30 545.60 545.60 545.60 545.60 0.1K
16:31 545.80 545.80 545.80 545.80 0.0K
16:32 546.20 546.20 546.20 546.20 0.0K
16:33 546.20 546.20 546.20 546.20 0.0K
16:36 545.00 545.00 545.00 545.00 0.0K
16:37 546.20 546.20 546.20 546.20 0.0K
16:38 546.20 546.20 544.40 544.40 0.5K
16:39 545.60 545.60 545.60 545.60 0.0K
16:40 546.00 546.00 545.00 545.00 0.0K
16:41 544.80 544.80 544.80 544.80 0.0K
16:43 544.80 544.80 543.80 543.80 0.2K
16:44 544.80 544.80 543.80 543.80 0.2K
16:45 543.60 544.20 543.60 544.20 1.2K
16:46 543.20 543.20 543.20 543.20 0.1K
16:48 544.00 544.00 543.20 543.20 0.0K
16:49 544.00 544.00 543.20 543.20 0.0K
16:50 544.00 544.40 539.40 540.20 2.3K
16:51 540.20 540.60 540.00 540.60 0.1K
16:52 541.20 541.60 541.20 541.60 0.3K
16:53 542.40 542.40 542.40 542.40 0.4K
16:54 543.80 544.20 543.80 544.20 0.0K
16:56 544.20 544.20 543.20 543.20 0.0K
17:00 547.20 547.20 545.20 545.20 1.0K
17:01 546.40 546.40 546.40 546.40 0.5K
17:02 544.40 544.40 544.20 544.40 0.0K
17:03 545.40 545.40 545.40 545.40 0.0K
17:04 544.20 544.20 544.20 544.20 0.0K
17:05 545.20 545.20 545.20 545.20 0.0K
17:08 544.20 544.20 544.20 544.20 0.0K
17:12 544.20 544.20 544.20 544.20 0.0K
17:16 544.20 544.20 544.20 544.20 0.0K
17:18 544.00 544.00 544.00 544.00 0.0K
17:20 543.80 545.20 543.80 545.20 0.0K
17:21 545.20 545.20 545.20 545.20 0.2K
17:22 545.40 545.40 544.40 544.40 0.0K
17:23 544.40 544.40 544.40 544.40 0.0K
17:26 544.40 544.40 542.60 542.60 0.3K
17:28 542.40 543.60 542.40 543.60 0.1K
17:29 551.00 552.40 551.00 551.20 14.1K
17:30 549.00 556.40 547.60 555.60 7.0K
17:31 555.20 555.20 552.60 552.60 1.1K
17:32 553.20 556.20 553.20 556.20 0.4K
17:33 554.20 554.20 553.20 553.20 0.5K
17:34 553.00 553.00 551.80 552.20 1.0K
17:35 551.80 552.40 550.20 552.00 1.1K
17:36 551.20 551.20 551.20 551.20 0.0K
17:37 550.80 551.40 550.40 550.80 0.3K
17:38 550.00 550.00 549.60 549.60 0.5K
17:39 550.00 550.20 550.00 550.20 0.1K
17:40 551.80 551.80 551.00 551.00 0.0K
17:41 549.00 549.00 549.00 549.00 0.0K
17:42 549.00 549.40 549.00 549.00 0.0K
17:44 549.00 549.00 549.00 549.00 0.0K
17:45 549.00 549.00 548.60 548.60 0.0K
17:46 549.80 549.80 549.20 549.20 0.0K
17:47 548.80 548.80 548.80 548.80 0.1K
17:48 549.20 549.20 549.20 549.20 0.0K
17:49 549.20 549.20 548.20 548.20 0.0K
17:50 548.40 549.00 548.00 549.00 0.1K
17:51 549.00 549.00 549.00 549.00 0.0K
17:52 549.00 549.00 549.00 549.00 0.0K
17:53 549.00 549.20 549.00 549.20 0.0K
17:55 549.20 549.60 549.20 549.60 0.1K
17:57 549.00 549.00 549.00 549.00 0.0K
17:58 549.40 549.60 549.40 549.60 0.1K
17:59 549.60 549.60 549.60 549.60 0.0K
18:00 550.00 550.00 550.00 550.00 0.1K
18:01 549.60 549.60 549.60 549.60 0.0K
18:02 549.80 550.00 549.80 550.00 0.0K
18:03 548.80 549.80 548.80 549.80 0.0K
18:04 547.40 548.40 547.40 547.40 2.1K
18:05 547.40 547.40 546.00 546.00 1.6K
18:06 546.00 546.00 542.40 543.00 3.6K
18:07 542.80 543.00 542.60 543.00 1.0K
18:08 542.80 542.80 542.80 542.80 0.0K
18:10 543.00 543.00 543.00 543.00 0.0K
18:11 543.00 543.00 542.40 542.40 0.2K
18:12 541.80 541.80 541.00 541.00 0.2K
18:13 541.00 542.00 541.00 542.00 0.1K
18:14 542.00 542.00 542.00 542.00 0.0K
18:15 542.00 542.00 541.00 541.80 0.2K
18:16 541.80 541.80 540.80 541.00 0.1K
18:17 541.00 541.00 541.00 541.00 0.1K
18:18 541.00 541.00 540.60 540.60 0.1K
18:19 541.20 541.40 540.60 540.60 0.1K
18:20 541.80 543.00 541.80 543.00 2.1K
18:21 543.80 543.80 541.40 543.40 0.1K
18:22 541.40 543.20 541.40 541.40 0.1K
18:23 542.60 542.60 542.60 542.60 0.0K
18:24 542.40 542.40 541.00 541.00 0.1K
18:29 541.20 541.20 541.20 541.20 0.0K
18:30 541.20 542.00 541.20 542.00 0.0K
18:31 542.20 543.00 542.20 543.00 0.2K
18:32 543.00 543.00 543.00 543.00 0.1K
18:33 542.80 542.80 542.80 542.80 0.2K
18:34 543.00 547.40 543.00 546.20 2.1K
18:35 548.20 552.00 548.20 552.00 0.5K
18:36 547.20 548.40 547.20 548.40 0.0K
18:37 548.60 548.60 548.60 548.60 0.0K
18:38 547.40 547.40 547.40 547.40 0.0K
18:39 547.40 547.40 547.40 547.40 0.0K
18:45 547.00 547.00 547.00 547.00 0.1K
18:46 547.00 547.00 547.00 547.00 0.0K
18:48 547.00 547.00 547.00 547.00 0.0K
18:49 547.00 547.00 547.00 547.00 0.0K
19:04 547.00 547.00 547.00 547.00 0.0K
19:05 547.40 547.40 547.00 547.00 0.2K
19:06 547.20 547.20 547.20 547.20 0.0K
19:07 547.20 548.60 547.20 548.60 0.0K
19:08 547.00 547.00 546.80 546.80 0.4K
19:10 546.20 546.20 546.20 546.20 0.0K
19:11 545.80 545.80 545.40 545.40 0.0K
19:12 545.40 545.40 545.40 545.40 0.0K
19:13 545.40 545.40 544.40 544.40 0.1K
19:15 543.80 543.80 543.80 543.80 0.0K
19:17 544.00 544.00 544.00 544.00 0.0K
19:19 545.40 545.40 545.40 545.40 0.0K
19:20 544.00 545.20 544.00 545.20 0.0K
19:21 545.20 545.20 545.20 545.20 0.0K
19:22 545.40 545.40 545.40 545.40 0.0K
19:23 545.40 545.40 545.40 545.40 0.0K
19:29 545.40 545.40 545.40 545.40 0.0K
19:30 545.40 545.40 545.40 545.40 0.0K
19:32 543.60 543.60 543.60 543.60 0.0K
19:34 544.80 544.80 544.80 544.80 0.0K
19:37 542.20 542.20 542.20 542.20 0.2K
19:39 542.60 542.60 542.60 542.60 0.0K
19:40 543.60 543.60 543.60 543.60 0.0K
19:41 543.20 543.20 543.20 543.20 0.0K
19:42 543.00 543.00 543.00 543.00 0.0K
19:43 541.60 541.60 541.60 541.60 0.1K
19:45 541.60 542.60 541.60 542.60 0.0K
19:46 542.60 542.60 542.60 542.60 0.0K
19:47 541.60 541.60 541.60 541.60 0.0K
19:48 542.60 542.80 542.60 542.80 0.0K
19:50 542.80 542.80 542.80 542.80 0.0K
19:51 541.80 541.80 541.80 541.80 0.0K
19:54 541.60 541.60 541.60 541.60 0.0K
19:56 542.40 542.40 542.40 542.40 0.0K
20:02 543.00 543.00 543.00 543.00 0.0K
20:03 542.00 542.80 542.00 542.80 0.0K
20:04 542.60 542.60 542.60 542.60 0.0K
20:09 543.00 543.00 542.80 542.80 0.0K
20:10 542.80 542.80 542.80 542.80 0.0K
20:14 542.60 542.60 542.20 542.20 0.2K
20:15 542.40 542.40 542.40 542.40 0.0K
20:16 542.20 542.20 542.20 542.20 0.0K
20:17 543.20 543.20 543.20 543.20 0.0K
20:24 542.20 542.40 542.20 542.20 0.0K
20:25 542.00 542.20 541.60 541.60 0.3K
20:26 541.20 541.20 541.00 541.00 0.0K
20:27 541.20 541.20 541.00 541.00 0.3K
20:28 540.60 541.00 540.00 540.00 1.3K
20:29 540.40 540.40 540.00 540.00 0.1K
20:30 540.00 540.00 540.00 540.00 0.0K
20:31 539.20 539.20 539.20 539.20 0.1K
20:32 540.60 540.60 540.60 540.60 0.0K
20:33 542.60 542.60 540.60 540.60 0.0K
20:34 540.60 540.60 540.60 540.60 0.1K
20:35 542.00 542.00 542.00 542.00 0.0K
20:38 543.40 543.40 543.40 543.40 0.0K
20:39 543.20 543.20 543.20 543.20 0.0K
20:41 541.80 541.80 541.80 541.80 0.0K
20:42 542.00 542.00 542.00 542.00 0.0K
20:43 542.00 542.00 541.20 541.20 0.0K
20:44 541.80 541.80 541.80 541.80 0.0K
20:48 540.80 540.80 540.80 540.80 0.0K
20:49 541.80 541.80 541.80 541.80 0.2K
20:54 541.60 541.60 541.60 541.60 0.0K
20:55 541.00 541.60 541.00 541.60 0.0K
20:56 541.60 541.60 540.80 540.80 0.0K
20:57 540.80 541.60 540.80 541.60 0.0K
20:58 541.40 541.40 541.40 541.40 0.0K
20:59 541.40 541.40 541.40 541.40 0.0K
21:01 541.40 541.40 541.40 541.40 0.0K
21:03 542.00 542.00 542.00 542.00 0.0K
21:05 541.40 541.40 541.40 541.40 0.0K
21:08 541.80 541.80 541.80 541.80 0.0K
21:10 541.20 541.20 541.20 541.20 0.0K
21:11 541.20 541.20 541.20 541.20 0.0K
21:12 540.80 540.80 540.80 540.80 0.0K
21:13 541.20 541.20 541.20 541.20 0.0K
21:14 541.20 541.20 541.20 541.20 0.0K
21:16 541.20 541.20 541.20 541.20 0.0K
21:17 541.20 541.20 541.20 541.20 0.0K
21:18 540.60 540.60 540.60 540.60 0.0K
21:20 541.60 541.80 541.60 541.80 0.2K
21:21 542.00 542.00 542.00 542.00 0.0K
21:22 542.80 542.80 542.80 542.80 0.1K
21:24 541.20 541.20 541.20 541.20 0.0K
21:26 542.40 542.40 542.40 542.40 0.0K
21:27 541.60 542.60 541.60 542.60 0.0K
21:31 541.60 541.60 541.60 541.60 0.1K
21:32 542.00 542.00 542.00 542.00 0.0K
21:38 542.00 542.00 542.00 542.00 0.0K
21:46 542.20 542.40 542.20 542.40 0.0K
21:47 542.20 542.20 542.20 542.20 0.0K
21:50 543.60 543.60 543.60 543.60 0.0K
21:51 542.40 542.40 542.40 542.40 0.0K
21:54 543.00 543.00 543.00 543.00 0.0K
21:56 543.00 543.00 543.00 543.00 0.0K
22:02 543.60 544.80 543.60 544.80 0.0K
22:04 544.60 544.60 544.60 544.60 0.0K
22:05 544.40 544.40 544.40 544.40 0.0K
22:10 543.40 543.40 543.40 543.40 0.0K
22:11 543.40 543.40 543.40 543.40 0.0K
22:12 543.40 543.40 543.40 543.40 0.0K
22:16 544.40 544.40 544.40 544.40 0.0K
22:21 544.60 544.60 544.60 544.60 0.0K
22:22 542.80 542.80 542.80 542.80 0.0K
22:25 542.20 542.20 542.20 542.20 0.1K
22:31 542.80 542.80 542.80 542.80 0.0K
22:36 543.60 544.00 543.60 544.00 0.0K
22:38 544.40 544.40 544.40 544.40 0.0K
22:39 544.40 544.40 544.40 544.40 0.0K
22:41 542.20 542.20 542.20 542.20 0.0K
22:42 543.60 543.60 543.60 543.60 0.0K
22:49 540.00 542.60 540.00 542.60 0.5K
22:50 541.20 541.20 541.20 541.20 0.0K
22:52 542.20 542.20 540.40 540.40 0.0K
22:54 541.80 541.80 541.80 541.80 0.0K
23:00 542.20 542.20 542.20 542.20 0.0K
23:04 542.40 542.40 542.40 542.40 0.0K
23:15 540.00 540.00 540.00 540.00 0.0K
23:16 541.60 541.60 541.60 541.60 0.0K
23:25 540.00 540.00 540.00 540.00 0.1K
23:29 540.00 542.60 539.20 542.60 0.3K
23:30 543.00 543.00 543.00 543.00 0.0K
23:31 542.40 542.40 542.40 542.40 0.0K
23:32 543.40 543.40 540.40 540.40 0.0K
23:34 540.40 540.40 540.40 540.40 0.0K
23:36 540.20 540.20 540.20 540.20 0.0K
23:37 543.00 543.00 543.00 543.00 0.1K
23:39 543.00 543.00 543.00 543.00 0.0K
23:45 543.00 543.00 543.00 543.00 0.0K
23:46 544.60 544.60 541.60 544.60 0.2K
23:48 544.00 544.00 541.60 541.60 0.0K
23:49 543.80 547.20 543.80 547.20 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available