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
06:59 552.00 552.00 552.00 552.00 0.0K
07:00 552.00 556.00 551.00 554.40 0.4K
07:01 551.60 553.20 551.60 553.20 0.0K
07:02 552.80 552.80 551.80 551.80 0.1K
07:04 551.80 551.80 551.60 551.60 0.0K
07:06 552.80 552.80 552.80 552.80 0.0K
07:07 553.80 553.80 553.60 553.60 0.1K
07:08 553.60 553.60 553.60 553.60 0.0K
07:10 551.80 551.80 551.80 551.80 0.0K
07:11 553.40 553.40 553.40 553.40 0.0K
07:14 552.80 552.80 552.80 552.80 0.1K
07:17 553.40 553.40 552.00 552.00 0.0K
07:18 552.00 552.00 552.00 552.00 0.0K
07:19 552.00 552.00 552.00 552.00 0.0K
07:22 552.00 552.00 552.00 552.00 0.0K
07:23 552.00 552.00 552.00 552.00 0.0K
07:25 552.00 552.00 552.00 552.00 0.0K
07:27 553.00 553.00 553.00 553.00 0.0K
07:29 552.00 552.00 552.00 552.00 0.0K
07:32 552.00 552.00 552.00 552.00 0.0K
07:33 552.00 552.00 552.00 552.00 0.0K
07:35 552.00 552.00 552.00 552.00 0.0K
07:38 553.20 553.20 553.20 553.20 0.1K
07:41 552.00 552.00 552.00 552.00 0.0K
07:43 552.80 553.20 552.80 553.20 0.0K
07:44 553.40 553.40 551.80 551.80 0.0K
07:47 553.40 553.40 553.40 553.40 0.0K
07:50 553.20 553.20 553.20 553.20 0.0K
07:51 553.20 553.40 553.20 553.40 0.0K
07:53 553.60 553.60 553.60 553.60 0.0K
07:54 553.80 553.80 553.80 553.80 0.0K
07:56 553.60 553.60 553.60 553.60 0.0K
07:57 554.40 554.40 554.40 554.40 0.1K
07:58 554.20 554.20 554.20 554.20 0.0K
07:59 553.60 554.20 553.60 554.20 0.0K
08:02 554.40 554.40 554.40 554.40 0.2K
08:03 554.40 554.40 554.40 554.40 0.0K
08:04 553.60 554.40 553.60 554.40 0.0K
08:05 554.60 554.60 554.60 554.60 0.0K
08:06 554.60 554.60 554.60 554.60 0.0K
08:07 553.60 553.60 553.60 553.60 0.1K
08:10 554.80 554.80 554.80 554.80 0.0K
08:13 553.80 554.60 553.80 554.60 0.0K
08:14 554.60 554.60 554.60 554.60 0.0K
08:15 554.60 554.60 554.60 554.60 0.1K
08:16 554.60 554.60 553.80 554.60 0.0K
08:17 554.60 554.60 554.60 554.60 0.0K
08:18 554.60 554.80 554.60 554.80 0.1K
08:21 555.00 555.00 555.00 555.00 0.1K
08:22 554.20 554.20 554.20 554.20 0.0K
08:23 555.00 555.00 550.60 550.60 0.6K
08:25 551.20 551.20 551.20 551.20 0.0K
08:26 551.20 552.20 551.20 552.20 0.0K
08:27 554.00 554.00 554.00 554.00 0.0K
08:28 551.40 551.40 551.40 551.40 0.0K
08:30 552.60 552.60 552.60 552.60 0.0K
08:36 552.60 552.60 552.60 552.60 0.0K
08:39 554.00 554.00 554.00 554.00 0.0K
08:40 553.80 553.80 553.80 553.80 0.0K
08:41 553.80 553.80 553.80 553.80 0.0K
08:43 552.60 552.60 552.60 552.60 0.0K
08:44 554.20 554.20 553.40 553.40 0.1K
08:45 554.20 554.80 554.20 554.80 0.1K
08:46 552.60 552.60 552.60 552.60 0.0K
08:47 552.20 552.20 552.20 552.20 0.0K
08:48 551.00 551.00 551.00 551.00 0.0K
08:50 555.00 555.00 555.00 555.00 0.5K
08:51 555.40 555.40 554.20 554.20 0.3K
08:52 553.40 553.40 552.40 552.40 0.0K
08:53 552.40 552.40 551.20 551.20 0.0K
08:56 552.40 553.40 552.40 553.40 0.1K
08:59 553.40 553.40 553.40 553.40 0.0K
09:00 552.40 552.40 552.40 552.40 0.0K
09:01 552.60 552.60 552.60 552.60 0.0K
09:03 551.20 551.20 551.00 551.20 0.0K
09:04 551.20 551.20 551.20 551.20 0.0K
09:05 551.20 551.20 551.20 551.20 0.0K
09:08 551.20 553.00 551.20 553.00 0.1K
09:13 552.80 552.80 551.40 551.40 0.0K
09:18 552.60 552.60 552.60 552.60 0.0K
09:19 551.40 551.40 551.20 551.20 0.0K
09:20 551.00 551.00 550.80 550.80 0.2K
09:23 550.60 550.60 550.60 550.60 0.0K
09:24 550.80 550.80 550.80 550.80 0.0K
09:25 550.60 550.60 550.60 550.60 0.0K
09:27 550.60 550.60 549.80 549.80 1.3K
09:28 550.00 550.00 550.00 550.00 0.0K
09:29 549.80 549.80 549.80 549.80 0.0K
09:31 549.80 549.80 549.80 549.80 0.0K
09:32 549.80 549.80 549.80 549.80 0.0K
09:33 549.80 549.80 549.60 549.60 0.0K
09:35 548.80 548.80 548.20 548.20 0.2K
09:36 548.20 548.80 548.20 548.80 0.1K
09:38 548.20 548.80 548.20 548.80 0.0K
09:40 548.80 548.80 548.40 548.40 0.0K
09:42 548.40 549.60 548.40 549.60 0.1K
09:44 549.60 549.60 549.40 549.40 0.0K
09:46 549.40 549.40 549.00 549.00 0.0K
09:47 548.20 548.20 548.20 548.20 0.1K
09:48 549.00 549.00 549.00 549.00 0.0K
09:50 549.60 549.60 549.60 549.60 0.0K
09:51 549.40 549.40 549.00 549.00 0.0K
09:52 549.40 549.60 549.40 549.60 0.0K
09:53 549.40 549.60 549.40 549.60 0.2K
09:54 548.40 548.40 548.40 548.40 0.1K
09:55 548.40 549.40 548.40 549.40 0.0K
09:56 549.60 549.60 549.60 549.60 0.0K
09:59 549.60 549.60 549.60 549.60 0.0K
10:01 549.20 549.20 548.60 548.60 0.0K
10:02 549.20 549.20 549.20 549.20 0.0K
10:03 548.40 548.40 548.20 548.20 0.1K
10:04 548.20 548.20 548.20 548.20 0.2K
10:05 548.80 548.80 548.80 548.80 0.0K
10:06 548.80 548.80 548.20 548.20 0.0K
10:09 548.20 548.20 548.20 548.20 0.1K
10:11 548.80 548.80 548.80 548.80 0.0K
10:12 548.80 548.80 548.80 548.80 0.2K
10:13 548.80 549.20 548.80 549.20 0.0K
10:14 549.40 549.40 549.40 549.40 0.0K
10:15 549.40 549.40 549.40 549.40 0.0K
10:17 548.40 548.40 548.40 548.40 0.2K
10:18 548.40 548.40 548.20 548.20 0.1K
10:19 548.20 548.80 548.20 548.80 0.0K
10:20 549.00 549.00 549.00 549.00 0.0K
10:21 548.20 548.20 548.20 548.20 0.0K
10:22 549.20 549.20 549.20 549.20 0.2K
10:23 549.20 549.20 548.40 548.40 0.0K
10:24 549.60 549.60 548.60 548.60 0.0K
10:25 548.60 548.60 548.60 548.60 0.2K
10:26 548.60 548.60 548.60 548.60 0.0K
10:27 549.20 549.20 549.20 549.20 0.0K
10:28 549.20 549.20 549.20 549.20 0.0K
10:32 549.20 549.20 549.20 549.20 0.0K
10:33 549.20 549.20 549.20 549.20 0.0K
10:34 549.20 549.20 549.00 549.00 0.0K
10:35 549.00 549.00 549.00 549.00 0.1K
10:37 549.20 549.20 549.20 549.20 0.0K
10:38 549.20 549.20 549.00 549.00 0.4K
10:39 549.00 549.20 549.00 549.20 0.0K
10:41 549.20 549.20 549.20 549.20 0.0K
10:42 549.20 549.20 549.20 549.20 0.0K
10:43 549.20 549.20 549.20 549.20 0.0K
10:44 549.20 549.20 549.20 549.20 0.0K
10:45 549.00 549.20 549.00 549.20 0.1K
10:46 549.00 549.20 549.00 549.20 0.0K
10:48 549.20 549.20 549.20 549.20 0.0K
10:49 549.20 549.20 549.20 549.20 0.0K
10:50 549.00 549.00 549.00 549.00 0.0K
10:52 549.20 549.20 549.20 549.20 0.0K
10:53 549.00 549.20 549.00 549.20 0.1K
10:54 549.20 549.20 549.20 549.20 0.0K
10:55 549.20 549.20 549.00 549.00 0.0K
10:56 549.20 549.20 549.00 549.00 0.0K
10:58 549.20 549.20 549.20 549.20 0.0K
11:00 549.20 549.20 549.20 549.20 0.0K
11:01 548.40 549.40 548.40 549.40 0.2K
11:02 549.40 549.40 548.80 548.80 0.0K
11:03 549.00 549.00 549.00 549.00 0.0K
11:04 549.20 549.20 549.00 549.00 0.1K
11:05 549.20 549.20 549.20 549.20 0.0K
11:06 549.20 549.20 549.20 549.20 0.2K
11:07 549.00 549.00 549.00 549.00 0.0K
11:08 549.20 549.20 549.20 549.20 0.0K
11:09 549.20 549.60 549.20 549.60 0.0K
11:10 549.60 549.60 549.60 549.60 0.0K
11:11 549.20 549.60 549.20 549.60 0.1K
11:12 549.20 549.20 549.20 549.20 0.0K
11:13 549.60 550.00 549.60 550.00 0.0K
11:14 549.80 549.80 549.80 549.80 0.2K
11:15 549.20 549.20 549.20 549.20 0.0K
11:16 549.40 550.00 549.40 550.00 0.0K
11:19 550.00 550.00 550.00 550.00 0.0K
11:20 552.20 552.20 552.20 552.20 2.0K
11:21 551.60 551.60 551.00 551.00 0.1K
11:22 552.20 552.20 552.20 552.20 0.0K
11:24 551.00 551.00 551.00 551.00 0.0K
11:27 551.00 551.00 551.00 551.00 0.0K
11:28 550.80 550.80 550.80 550.80 0.0K
11:29 550.80 550.80 550.80 550.80 0.0K
11:32 551.00 551.00 550.80 550.80 0.0K
11:34 550.80 550.80 550.80 550.80 0.0K
11:35 550.40 550.40 550.40 550.40 0.0K
11:36 551.00 551.00 551.00 551.00 0.0K
11:38 551.00 551.00 551.00 551.00 0.0K
11:39 551.00 551.00 550.20 550.20 0.0K
11:41 551.00 551.80 550.40 550.40 0.0K
11:42 547.60 549.40 547.60 549.40 3.2K
11:43 547.80 547.80 547.80 547.80 0.1K
11:44 547.80 547.80 547.80 547.80 0.0K
11:45 548.80 548.80 548.80 548.80 0.0K
11:46 548.80 548.80 547.80 547.80 0.0K
11:48 548.60 548.80 548.60 548.60 0.0K
11:49 550.60 550.80 550.60 550.80 0.9K
11:50 551.20 551.20 551.20 551.20 0.0K
11:51 551.20 551.20 549.60 549.60 0.0K
11:52 551.00 551.00 551.00 551.00 0.0K
11:53 549.40 549.40 549.40 549.40 0.0K
11:54 550.00 550.00 550.00 550.00 0.0K
11:55 551.00 551.00 551.00 551.00 0.0K
12:01 550.60 550.80 550.60 550.80 0.0K
12:04 548.80 550.60 548.80 550.60 0.1K
12:06 550.00 550.00 550.00 550.00 0.1K
12:07 548.60 550.00 548.60 549.80 0.0K
12:08 550.00 550.00 550.00 550.00 0.0K
12:10 550.60 550.60 550.60 550.60 0.5K
12:11 550.40 550.60 550.40 550.40 0.1K
12:13 550.80 550.80 550.40 550.40 0.0K
12:14 550.80 550.80 550.40 550.40 0.1K
12:15 550.80 550.80 550.80 550.80 0.0K
12:17 550.60 550.80 550.60 550.80 0.0K
12:19 551.00 551.00 551.00 551.00 0.0K
12:21 550.40 550.40 550.40 550.40 0.1K
12:22 550.40 551.00 550.40 551.00 0.0K
12:23 550.40 550.40 550.40 550.40 0.0K
12:24 550.40 550.40 550.40 550.40 0.1K
12:28 551.00 551.00 551.00 551.00 0.0K
12:29 551.00 551.00 551.00 551.00 0.0K
12:31 551.00 551.00 551.00 551.00 0.0K
12:32 551.00 551.00 551.00 551.00 0.0K
12:35 551.00 551.00 551.00 551.00 0.0K
12:36 551.40 551.80 551.40 551.80 0.3K
12:38 551.40 551.40 551.40 551.40 0.0K
12:39 551.40 551.40 551.40 551.40 0.0K
12:40 551.80 552.00 551.80 552.00 0.0K
12:42 551.40 551.40 551.40 551.40 0.0K
12:44 552.00 552.00 551.40 551.40 1.0K
12:45 552.00 552.00 552.00 552.00 0.0K
12:46 551.40 551.40 551.40 551.40 0.0K
12:47 552.00 552.00 552.00 552.00 0.0K
12:48 552.20 552.20 552.20 552.20 0.0K
12:49 552.20 552.20 552.20 552.20 0.0K
12:50 551.40 551.40 551.40 551.40 0.0K
12:52 551.40 551.40 551.40 551.40 0.0K
12:53 552.20 552.20 552.20 552.20 0.0K
12:54 552.20 552.20 552.20 552.20 0.0K
12:55 552.20 552.20 552.20 552.20 0.0K
12:57 552.20 552.20 552.20 552.20 0.0K
13:00 551.40 552.20 551.40 552.20 0.0K
13:03 552.20 552.20 552.20 552.20 0.0K
13:08 551.40 551.40 551.40 551.40 0.0K
13:11 551.40 551.40 551.40 551.40 0.0K
13:12 551.40 551.40 551.40 551.40 0.0K
13:13 551.40 552.00 551.40 552.00 0.0K
13:15 552.20 552.20 552.20 552.20 0.0K
13:17 551.40 552.20 551.40 552.20 0.0K
13:19 551.40 552.20 551.40 552.20 0.0K
13:21 552.20 552.20 552.20 552.20 0.0K
13:23 552.20 552.20 552.20 552.20 0.0K
13:24 552.20 552.20 551.40 551.40 0.0K
13:26 552.20 552.20 552.20 552.20 0.1K
13:27 552.20 552.20 551.40 552.20 0.2K
13:28 552.20 552.20 552.20 552.20 0.0K
13:29 552.20 552.20 551.40 551.40 0.1K
13:30 552.00 552.00 552.00 552.00 0.0K
13:32 551.40 551.40 551.40 551.40 0.0K
13:33 551.40 551.40 551.40 551.40 0.0K
13:38 552.00 552.00 552.00 552.00 0.0K
13:40 551.40 551.40 551.40 551.40 0.0K
13:42 551.40 551.40 551.40 551.40 0.0K
13:43 552.00 552.00 552.00 552.00 0.0K
13:44 551.40 551.40 551.40 551.40 0.0K
13:45 551.40 551.40 551.40 551.40 0.0K
13:47 552.20 552.20 552.20 552.20 0.2K
13:48 552.20 552.20 552.20 552.20 0.3K
13:49 552.60 552.60 551.40 551.40 0.0K
13:50 552.60 552.60 552.60 552.60 0.0K
13:53 552.60 552.60 552.60 552.60 0.0K
13:55 552.00 552.00 552.00 552.00 0.0K
14:03 551.80 551.80 551.60 551.60 0.0K
14:06 551.60 551.60 551.60 551.60 0.0K
14:07 551.60 551.60 551.60 551.60 0.0K
14:08 551.60 551.60 551.60 551.60 0.0K
14:09 551.40 551.40 551.40 551.40 0.0K
14:10 551.40 551.60 551.40 551.60 0.0K
14:11 551.40 551.80 551.40 551.80 0.1K
14:12 551.80 551.80 551.80 551.80 0.0K
14:15 552.00 552.00 552.00 552.00 0.4K
14:16 552.00 552.00 552.00 552.00 0.0K
14:18 551.80 552.00 551.80 552.00 0.0K
14:19 551.40 551.40 551.40 551.40 0.0K
14:20 552.00 552.00 552.00 552.00 0.0K
14:21 552.00 552.00 551.40 551.40 0.0K
14:23 551.40 551.40 551.40 551.40 0.0K
14:24 551.60 551.60 551.60 551.60 0.0K
14:25 551.40 551.40 551.40 551.40 0.0K
14:27 551.40 552.00 551.40 552.00 0.2K
14:28 552.00 552.00 552.00 552.00 0.0K
14:29 551.40 551.40 551.40 551.40 0.1K
14:30 551.40 551.40 551.40 551.40 0.0K
14:31 551.40 551.40 551.40 551.40 0.1K
14:32 552.00 552.00 552.00 552.00 0.0K
14:33 552.00 552.00 552.00 552.00 0.0K
14:34 551.80 551.80 550.60 550.60 0.6K
14:35 550.00 550.00 550.00 550.00 0.2K
14:36 550.20 550.20 550.20 550.20 0.0K
14:37 550.20 550.20 550.20 550.20 0.0K
14:38 550.20 550.20 550.00 550.00 0.3K
14:40 550.00 550.00 550.00 550.00 0.1K
14:41 550.00 550.00 550.00 550.00 0.0K
14:43 549.00 549.00 549.00 549.00 0.0K
14:44 550.40 550.40 550.40 550.40 0.0K
14:45 550.40 550.40 550.40 550.40 0.0K
14:47 550.40 550.40 550.40 550.40 0.0K
14:48 550.40 550.40 549.20 549.20 0.0K
14:51 547.80 550.00 547.80 550.00 0.3K
14:52 550.00 550.00 550.00 550.00 0.0K
14:53 550.00 550.00 550.00 550.00 0.0K
14:54 550.00 550.00 550.00 550.00 0.0K
14:59 550.20 550.20 550.20 550.20 0.0K
15:01 550.00 550.00 550.00 550.00 0.0K
15:03 549.00 549.00 549.00 549.00 0.0K
15:04 550.40 550.40 550.40 550.40 0.0K
15:06 550.00 550.00 549.20 549.20 0.2K
15:07 550.20 550.20 550.20 550.20 0.0K
15:12 550.40 550.40 550.40 550.40 0.1K
15:14 550.60 551.00 550.60 551.00 0.1K
15:15 551.00 551.00 550.40 550.40 0.1K
15:16 550.60 550.60 550.60 550.60 0.0K
15:18 550.60 550.60 550.60 550.60 0.0K
15:19 551.40 551.40 551.40 551.40 0.0K
15:20 551.40 551.40 551.40 551.40 0.4K
15:21 551.80 551.80 551.80 551.80 0.0K
15:23 551.40 551.40 551.40 551.40 0.0K
15:25 551.40 551.40 551.40 551.40 0.0K
15:26 551.80 551.80 550.60 550.60 0.0K
15:31 549.60 549.60 549.60 549.60 0.2K
15:34 549.40 550.20 549.40 550.20 0.0K
15:35 549.40 549.40 549.40 549.40 0.0K
15:36 549.40 549.40 549.40 549.40 0.0K
15:37 550.60 550.60 550.60 550.60 0.0K
15:38 550.60 550.60 550.60 550.60 0.0K
15:41 551.00 551.00 551.00 551.00 0.0K
15:46 550.60 550.60 550.60 550.60 0.2K
15:47 550.60 550.60 550.60 550.60 0.0K
15:50 550.00 550.60 550.00 550.60 0.0K
15:51 550.60 550.60 550.60 550.60 0.0K
15:52 550.60 550.60 550.60 550.60 0.0K
15:53 550.00 551.40 550.00 551.40 0.1K
15:54 549.60 549.60 549.60 549.60 0.2K
15:55 549.80 549.80 549.80 549.80 0.1K
15:57 550.20 550.20 549.40 549.40 0.0K
15:58 551.40 551.40 551.40 551.40 0.2K
15:59 549.60 549.60 549.60 549.60 0.0K
16:00 551.00 551.00 549.00 549.00 0.1K
16:01 549.20 549.20 549.20 549.20 0.0K
16:02 550.60 550.60 550.60 550.60 0.0K
16:03 549.60 549.60 549.60 549.60 0.0K
16:04 550.80 550.80 550.80 550.80 0.0K
16:06 549.60 549.60 549.60 549.60 0.0K
16:09 550.60 550.60 550.60 550.60 0.0K
16:10 549.80 549.80 549.80 549.80 0.0K
16:13 549.60 550.60 549.60 549.60 0.0K
16:14 550.60 550.60 550.60 550.60 0.0K
16:15 550.60 550.60 550.60 550.60 0.0K
16:16 549.60 549.60 549.60 549.60 0.0K
16:17 550.40 550.40 550.40 550.40 0.0K
16:22 550.40 550.40 550.40 550.40 0.0K
16:23 549.40 549.40 549.40 549.40 0.0K
16:24 549.40 549.40 549.40 549.40 0.0K
16:26 549.40 549.40 549.40 549.40 0.0K
16:29 550.20 550.20 550.20 550.20 0.8K
16:33 550.20 550.20 550.20 550.20 0.1K
16:34 550.20 550.20 550.20 550.20 0.0K
16:35 550.20 550.20 550.20 550.20 0.0K
16:36 550.20 550.20 550.20 550.20 0.0K
16:37 550.20 550.20 550.20 550.20 0.0K
16:38 550.00 550.00 550.00 550.00 0.0K
16:40 550.20 550.20 550.20 550.20 0.2K
16:41 550.20 550.20 550.20 550.20 0.0K
16:42 550.20 550.20 549.80 549.80 0.0K
16:44 550.20 550.20 550.20 550.20 0.0K
16:47 550.20 550.20 550.20 550.20 0.0K
16:49 549.60 549.60 549.60 549.60 0.0K
16:50 550.00 550.00 550.00 550.00 0.1K
16:51 550.20 550.20 550.20 550.20 0.0K
16:53 550.20 550.20 550.20 550.20 0.0K
16:54 549.40 549.40 549.40 549.40 0.0K
16:55 550.20 550.20 550.20 550.20 0.0K
16:56 550.20 550.20 550.20 550.20 0.1K
16:57 549.60 550.20 549.60 550.20 0.0K
17:00 550.00 550.00 550.00 550.00 0.0K
17:01 550.00 550.00 550.00 550.00 0.1K
17:02 550.20 550.20 550.20 550.20 0.0K
17:04 550.20 550.20 550.20 550.20 0.0K
17:05 550.20 550.20 550.00 550.00 0.2K
17:06 549.40 549.40 549.40 549.40 0.0K
17:07 549.40 549.40 549.40 549.40 0.0K
17:09 550.20 550.20 550.20 550.20 0.0K
17:10 550.20 550.20 550.20 550.20 0.0K
17:11 549.20 550.20 549.20 550.20 0.0K
17:12 550.20 550.20 550.20 550.20 0.0K
17:13 550.20 550.20 550.20 550.20 0.0K
17:14 549.20 549.20 549.20 549.20 0.0K
17:15 550.00 550.00 550.00 550.00 0.0K
17:17 550.20 550.20 549.40 549.40 0.0K
17:20 550.20 550.20 550.20 550.20 0.1K
17:21 550.20 550.20 550.20 550.20 0.0K
17:23 549.40 549.40 549.40 549.40 0.0K
17:24 550.20 550.20 550.20 550.20 0.1K
17:26 550.20 550.20 550.20 550.20 0.0K
17:29 549.20 550.00 549.20 550.00 0.0K
17:30 550.20 550.20 550.20 550.20 0.2K
17:31 550.00 550.00 549.20 550.00 0.0K
17:32 549.20 549.20 549.20 549.20 0.0K
17:34 550.00 550.00 550.00 550.00 0.0K
17:35 550.00 550.00 550.00 550.00 0.0K
17:37 549.80 550.00 549.40 550.00 0.0K
17:38 550.00 550.20 550.00 550.20 0.0K
17:39 550.20 550.20 550.20 550.20 0.0K
17:40 550.20 550.20 550.20 550.20 0.0K
17:41 550.00 550.00 550.00 550.00 0.0K
17:42 550.00 550.00 550.00 550.00 0.0K
17:43 550.20 550.20 550.20 550.20 0.0K
17:44 550.20 550.20 550.20 550.20 0.1K
17:47 550.20 550.20 550.20 550.20 0.0K
17:49 550.20 550.20 550.20 550.20 0.0K
17:51 550.00 550.00 550.00 550.00 0.0K
17:53 550.00 550.00 550.00 550.00 0.0K
17:55 550.00 550.00 550.00 550.00 0.0K
17:56 550.00 550.00 549.40 549.40 1.0K
17:59 549.20 549.20 549.20 549.20 0.0K
18:00 550.00 550.00 549.40 549.40 0.0K
18:04 550.20 550.20 550.20 550.20 0.0K
18:05 550.20 550.20 550.20 550.20 0.3K
18:06 550.20 550.20 550.20 550.20 0.0K
18:10 550.20 550.20 550.20 550.20 0.0K
18:11 550.20 550.20 550.20 550.20 0.0K
18:12 550.20 550.20 550.00 550.00 0.2K
18:14 550.20 550.20 550.20 550.20 0.1K
18:15 550.20 550.20 550.20 550.20 0.0K
18:16 550.20 550.20 550.20 550.20 0.0K
18:17 550.20 550.20 549.60 549.60 0.0K
18:20 550.80 550.80 549.80 549.80 0.0K
18:21 550.80 550.80 550.80 550.80 0.0K
18:22 550.00 550.80 549.80 550.80 0.0K
18:24 550.00 550.00 550.00 550.00 0.0K
18:26 549.80 549.80 549.80 549.80 0.0K
18:29 549.80 550.80 549.80 550.80 0.0K
18:32 550.80 550.80 547.40 547.40 4.4K
18:33 547.20 547.20 547.00 547.20 0.0K
18:34 547.00 547.20 547.00 547.20 0.1K
18:35 547.40 547.40 547.20 547.40 0.0K
18:36 547.40 547.40 547.40 547.40 0.0K
18:37 547.40 547.40 547.40 547.40 0.1K
18:38 547.40 547.40 547.40 547.40 0.4K
18:45 547.40 547.40 547.40 547.40 0.4K
18:46 547.40 547.40 547.40 547.40 0.0K
18:47 547.40 547.40 547.40 547.40 0.1K
19:04 549.00 549.00 549.00 549.00 0.0K
19:05 549.00 549.60 549.00 549.60 0.2K
19:06 547.60 549.60 547.60 548.20 0.1K
19:10 548.00 548.40 548.00 548.40 0.0K
19:12 548.40 548.40 548.40 548.40 0.0K
19:13 548.00 548.40 548.00 548.40 0.0K
19:14 548.00 548.00 548.00 548.00 0.0K
19:16 548.40 548.40 548.40 548.40 0.0K
19:17 548.40 548.40 548.40 548.40 0.0K
19:18 547.80 548.40 545.00 545.00 2.4K
19:19 545.00 545.00 545.00 545.00 0.9K
19:20 544.60 545.00 544.60 545.00 0.0K
19:21 545.00 545.00 545.00 545.00 0.0K
19:22 545.00 545.00 545.00 545.00 0.1K
19:23 545.00 545.00 545.00 545.00 0.1K
19:24 544.60 545.00 544.60 545.00 0.0K
19:25 545.00 545.00 544.80 545.00 0.0K
19:26 545.00 545.00 545.00 545.00 0.0K
19:27 545.00 545.00 545.00 545.00 0.1K
19:28 545.00 545.00 545.00 545.00 0.2K
19:29 545.00 545.00 545.00 545.00 0.0K
19:30 544.60 545.00 544.60 545.00 0.0K
19:31 544.60 545.00 544.60 545.00 0.0K
19:32 545.00 545.00 543.80 543.80 0.6K
19:33 543.80 543.80 543.60 543.60 0.3K
19:34 543.40 544.00 543.40 544.00 0.5K
19:35 544.00 544.00 544.00 544.00 0.0K
19:36 543.40 544.00 543.40 544.00 0.0K
19:37 544.00 544.00 544.00 544.00 0.0K
19:38 544.00 544.00 544.00 544.00 0.0K
19:39 543.40 544.00 543.40 544.00 0.1K
19:41 544.00 544.00 544.00 544.00 0.0K
19:42 543.40 544.00 543.40 544.00 0.0K
19:43 544.00 544.00 544.00 544.00 0.2K
19:44 544.00 544.00 544.00 544.00 0.2K
19:45 543.00 544.00 542.80 542.80 0.2K
19:46 542.80 542.80 542.80 542.80 0.0K
19:47 542.80 542.80 542.80 542.80 0.4K
19:48 542.80 542.80 542.60 542.80 0.0K
19:49 542.80 542.80 542.80 542.80 0.0K
19:50 542.80 542.80 542.80 542.80 0.0K
19:51 542.60 542.80 542.60 542.80 0.9K
19:52 542.80 542.80 542.80 542.80 0.0K
19:54 542.80 542.80 542.80 542.80 0.0K
19:55 542.80 542.80 542.20 542.80 0.0K
19:56 542.80 542.80 542.80 542.80 0.0K
19:57 542.80 542.80 542.80 542.80 0.0K
19:58 542.80 542.80 542.80 542.80 0.2K
19:59 542.40 542.80 542.20 542.80 0.0K
20:00 542.80 542.80 542.80 542.80 0.0K
20:01 542.80 542.80 542.20 542.80 0.0K
20:03 542.80 542.80 542.00 542.00 0.5K
20:04 542.00 542.00 542.00 542.00 1.0K
20:05 542.00 542.00 542.00 542.00 0.1K
20:06 542.00 542.00 542.00 542.00 0.3K
20:07 542.00 542.00 541.60 542.00 0.1K
20:08 542.00 542.00 542.00 542.00 0.1K
20:09 542.00 542.00 542.00 542.00 0.0K
20:10 541.40 542.00 541.40 542.00 0.1K
20:11 542.00 542.00 542.00 542.00 0.0K
20:12 542.00 542.00 542.00 542.00 0.2K
20:13 542.00 542.00 542.00 542.00 0.7K
20:14 542.00 542.00 542.00 542.00 0.0K
20:15 542.00 542.00 542.00 542.00 0.1K
20:16 542.00 542.00 542.00 542.00 0.0K
20:17 541.40 542.00 541.40 542.00 0.2K
20:18 542.00 542.00 542.00 542.00 1.0K
20:19 542.00 542.00 542.00 542.00 0.0K
20:20 542.00 542.00 542.00 542.00 0.1K
20:21 542.00 542.00 542.00 542.00 0.0K
20:22 542.00 542.00 542.00 542.00 0.0K
20:23 542.00 542.00 542.00 542.00 0.2K
20:24 542.00 542.00 542.00 542.00 0.0K
20:25 542.00 542.00 542.00 542.00 0.1K
20:26 542.00 542.00 542.00 542.00 0.1K
20:27 542.00 542.00 541.60 542.00 0.7K
20:28 542.00 542.00 542.00 542.00 0.1K
20:29 542.00 542.00 542.00 542.00 0.1K
20:30 542.00 542.00 542.00 542.00 0.0K
20:31 542.00 542.00 540.00 540.00 2.6K
20:32 540.00 540.00 540.00 540.00 0.2K
20:33 540.00 540.00 540.00 540.00 0.0K
20:34 540.00 540.00 538.80 539.00 0.8K
20:35 539.00 540.00 538.60 540.00 1.6K
20:36 540.00 542.00 540.00 542.00 0.0K
20:37 542.00 542.60 542.00 542.60 0.0K
20:38 542.60 542.60 542.60 542.60 0.1K
20:39 542.60 542.60 542.40 542.60 0.0K
20:40 542.40 542.40 542.40 542.40 0.0K
20:41 542.40 543.40 542.40 543.40 0.2K
20:42 543.00 543.00 543.00 543.00 0.0K
20:43 543.00 543.00 543.00 543.00 0.0K
20:44 543.00 543.00 543.00 543.00 0.0K
20:45 543.00 543.00 543.00 543.00 0.0K
20:46 543.00 543.00 543.00 543.00 0.0K
20:47 543.00 543.00 543.00 543.00 0.0K
20:48 543.00 543.00 542.00 542.00 0.0K
20:49 542.80 542.80 542.20 542.80 0.0K
20:51 542.80 542.80 542.80 542.80 0.0K
20:52 543.20 543.40 543.20 543.20 0.0K
20:53 543.20 543.20 543.20 543.20 0.0K
20:54 543.00 543.00 543.00 543.00 0.0K
20:55 543.00 543.00 542.80 542.80 0.0K
20:56 542.20 542.80 542.20 542.80 0.0K
20:57 542.80 543.40 542.80 543.40 0.0K
20:58 543.40 543.40 543.40 543.40 0.0K
21:00 542.40 542.40 542.40 542.40 0.0K
21:01 542.40 542.40 542.40 542.40 0.0K
21:02 543.20 543.40 543.20 543.40 0.2K
21:03 543.20 543.60 543.20 543.60 0.1K
21:04 543.60 543.60 543.20 543.20 0.1K
21:05 543.60 543.60 543.60 543.60 0.0K
21:06 543.60 545.00 543.40 545.00 0.3K
21:07 545.00 545.00 543.80 545.00 0.0K
21:08 544.00 544.00 544.00 544.00 0.0K
21:09 545.00 545.40 545.00 545.40 0.0K
21:10 545.20 545.20 545.20 545.20 0.0K
21:12 546.00 546.00 545.80 545.80 0.1K
21:13 546.00 546.00 544.40 545.80 0.0K
21:14 545.80 546.00 545.80 546.00 0.0K
21:17 545.80 546.00 545.80 546.00 0.0K
21:20 545.80 545.80 545.80 545.80 0.0K
21:21 545.40 545.40 545.40 545.40 0.0K
21:22 545.00 545.80 545.00 545.80 0.1K
21:24 545.60 545.60 544.60 544.60 0.0K
21:25 545.80 545.80 545.80 545.80 0.1K
21:26 545.80 545.80 545.80 545.80 0.1K
21:27 545.80 545.80 545.80 545.80 0.0K
21:28 545.80 545.80 545.80 545.80 0.0K
21:29 545.60 545.60 545.60 545.60 0.0K
21:30 545.80 545.80 545.80 545.80 0.0K
21:31 545.80 545.80 545.80 545.80 0.0K
21:32 545.60 545.60 545.60 545.60 0.0K
21:33 545.60 545.60 545.60 545.60 0.0K
21:35 545.60 545.60 545.60 545.60 0.0K
21:37 545.40 545.40 545.40 545.40 0.0K
21:38 545.60 545.60 545.60 545.60 0.0K
21:39 545.60 545.60 544.80 545.60 0.0K
21:40 544.60 545.60 544.60 545.60 0.0K
21:41 545.60 545.60 545.60 545.60 0.0K
21:42 545.60 545.60 544.80 545.60 0.0K
21:44 544.80 545.60 544.80 545.60 0.0K
21:45 545.60 545.60 544.80 545.60 0.0K
21:46 545.40 545.40 544.80 544.80 0.0K
21:47 544.60 544.80 544.60 544.80 0.0K
21:48 544.20 544.80 543.80 544.20 0.0K
21:49 544.20 544.80 543.80 544.80 0.0K
21:50 543.20 545.40 543.20 544.80 0.1K
21:52 545.00 545.40 545.00 545.40 0.0K
21:53 545.40 545.40 544.20 544.20 0.0K
21:55 545.40 545.40 545.40 545.40 0.0K
21:56 545.20 545.20 545.20 545.20 0.0K
21:57 544.40 545.20 544.40 544.40 0.0K
22:01 545.20 545.40 545.20 545.40 0.0K
22:02 545.40 545.40 543.40 545.20 0.1K
22:04 545.20 545.20 545.20 545.20 0.0K
22:05 545.20 545.40 545.20 545.40 0.0K
22:06 545.40 545.40 545.40 545.40 0.0K
22:07 545.40 545.60 545.40 545.60 0.0K
22:09 545.60 545.60 545.60 545.60 0.0K
22:10 545.60 545.60 545.60 545.60 0.0K
22:12 545.60 545.60 545.60 545.60 0.0K
22:13 545.60 545.60 545.60 545.60 0.0K
22:14 545.60 545.60 545.60 545.60 0.0K
22:15 545.60 545.60 545.60 545.60 0.0K
22:16 545.40 545.60 545.40 545.60 0.0K
22:18 545.60 545.60 544.40 545.60 0.0K
22:19 544.40 545.40 544.40 545.40 0.0K
22:20 545.40 545.40 545.40 545.40 0.0K
22:22 544.60 544.60 544.60 544.60 0.0K
22:23 544.40 544.40 543.60 544.00 0.0K
22:24 544.20 544.20 544.20 544.20 1.0K
22:25 546.20 546.40 545.40 546.40 0.1K
22:26 546.40 548.40 545.60 547.80 1.3K
22:27 547.20 548.20 547.20 548.20 0.2K
22:28 548.00 548.20 546.80 548.00 0.1K
22:29 548.20 548.40 548.20 548.20 0.2K
22:30 549.60 549.60 549.60 549.60 1.0K
22:31 548.20 549.60 548.20 549.20 0.2K
22:32 549.40 549.40 547.60 548.20 0.3K
22:33 547.60 547.60 547.60 547.60 0.0K
22:34 547.20 548.80 547.20 548.80 0.0K
22:35 547.80 547.80 547.40 547.60 0.0K
22:36 547.60 547.60 547.60 547.60 0.0K
22:37 548.60 549.00 548.40 549.00 0.0K
22:38 547.20 548.00 547.20 548.00 0.0K
22:40 547.80 548.00 547.80 548.00 0.0K
22:41 548.80 549.00 548.80 549.00 0.1K
22:44 548.20 548.20 547.80 547.80 0.0K
22:54 548.80 548.80 548.80 548.80 0.0K
22:55 548.00 548.00 548.00 548.00 0.0K
23:04 548.00 548.00 548.00 548.00 0.0K
23:05 548.00 548.40 548.00 548.40 0.0K
23:06 548.40 548.40 548.40 548.40 0.0K
23:09 549.20 549.20 549.00 549.00 0.2K
23:10 547.80 549.00 547.80 549.00 0.1K
23:11 549.20 549.20 549.00 549.00 0.0K
23:17 549.00 549.00 549.00 549.00 0.0K
23:18 548.20 548.20 548.20 548.20 0.0K
23:19 549.00 549.00 549.00 549.00 0.0K
23:21 548.20 548.20 548.20 548.20 0.0K
23:28 548.20 548.20 548.00 548.00 0.0K
23:29 549.00 549.00 548.80 548.80 0.0K
23:30 549.00 549.00 547.80 548.60 0.2K
23:31 549.00 549.00 549.00 549.00 0.2K
23:32 547.40 548.80 547.40 548.80 0.0K
23:36 548.00 548.00 548.00 548.00 0.0K
23:40 547.60 547.60 547.60 547.60 0.0K
23:41 546.40 547.60 546.40 547.60 0.0K
23:44 546.80 546.80 546.80 546.80 0.0K
23:45 547.00 548.00 546.40 548.00 0.0K
23:46 546.80 546.80 546.80 546.80 0.0K
23:48 544.40 547.60 544.40 547.60 0.4K
23:49 547.60 548.00 545.60 545.60 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available