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
06:59 563.00 563.00 563.00 563.00 0.0K
07:00 561.00 565.20 561.00 565.20 0.1K
07:01 563.20 563.20 563.20 563.20 0.0K
07:03 562.60 562.60 562.60 562.60 0.0K
07:04 562.20 562.20 562.20 562.20 0.1K
07:06 562.60 562.60 562.60 562.60 0.0K
07:07 563.80 563.80 562.20 562.20 0.0K
07:08 564.00 564.00 564.00 564.00 0.0K
07:09 562.80 562.80 562.80 562.80 0.0K
07:10 564.00 564.00 564.00 564.00 0.0K
07:11 564.00 564.40 564.00 564.40 0.0K
07:12 563.80 563.80 563.80 563.80 0.0K
07:13 563.20 563.20 563.20 563.20 0.0K
07:14 564.40 564.40 564.40 564.40 0.0K
07:16 563.60 563.60 563.00 563.00 0.0K
07:17 563.60 563.60 563.60 563.60 0.0K
07:18 564.40 564.40 564.40 564.40 0.0K
07:20 563.40 563.40 563.40 563.40 0.0K
07:24 564.80 564.80 564.80 564.80 0.0K
07:26 564.80 564.80 564.80 564.80 0.0K
07:27 564.40 564.40 564.40 564.40 0.0K
07:29 564.40 564.40 564.40 564.40 0.0K
07:30 564.40 564.40 564.40 564.40 0.0K
07:32 565.00 565.00 565.00 565.00 0.0K
07:35 563.60 563.60 563.60 563.60 0.0K
07:36 563.60 563.60 563.60 563.60 0.0K
07:38 563.60 563.60 563.60 563.60 0.0K
07:42 564.00 564.00 564.00 564.00 0.0K
07:43 564.80 564.80 564.80 564.80 0.0K
07:48 564.80 565.20 564.80 565.20 0.0K
07:53 565.80 565.80 565.80 565.80 0.0K
07:55 566.20 566.20 566.20 566.20 0.0K
07:56 566.20 566.40 566.20 566.40 0.0K
07:58 565.20 565.20 565.20 565.20 0.0K
08:00 565.00 565.00 565.00 565.00 0.0K
08:04 565.00 565.00 565.00 565.00 0.0K
08:07 565.20 565.20 565.20 565.20 0.0K
08:10 565.00 565.00 565.00 565.00 0.0K
08:11 565.00 565.00 565.00 565.00 0.0K
08:16 565.00 565.00 565.00 565.00 0.1K
08:21 564.80 564.80 564.80 564.80 0.0K
08:22 564.80 564.80 564.80 564.80 0.0K
08:24 564.80 564.80 564.80 564.80 0.0K
08:26 566.00 566.00 564.80 564.80 0.2K
08:27 564.80 564.80 564.80 564.80 0.0K
08:29 565.80 565.80 565.80 565.80 0.0K
08:30 565.80 565.80 565.80 565.80 0.0K
08:34 564.80 564.80 564.80 564.80 0.0K
08:36 566.20 566.20 566.20 566.20 0.0K
08:39 564.80 564.80 564.80 564.80 0.0K
08:40 564.80 564.80 564.80 564.80 0.0K
08:41 564.80 564.80 564.80 564.80 0.0K
08:42 564.80 564.80 564.80 564.80 0.1K
08:44 562.80 562.80 562.40 562.40 0.1K
08:52 564.60 564.60 564.60 564.60 0.0K
08:57 564.60 564.60 563.20 563.20 0.0K
09:02 562.40 562.40 562.40 562.40 0.0K
09:04 558.80 559.00 558.80 559.00 2.1K
09:05 558.80 558.80 558.80 558.80 0.1K
09:07 558.80 558.80 558.80 558.80 0.0K
09:08 558.80 558.80 558.80 558.80 0.4K
09:11 558.20 558.20 558.20 558.20 0.0K
09:12 558.20 558.20 558.20 558.20 0.0K
09:13 558.20 558.20 558.20 558.20 0.0K
09:14 558.40 558.40 558.00 558.00 0.1K
09:15 558.00 558.00 558.00 558.00 0.0K
09:16 557.80 557.80 557.80 557.80 0.0K
09:17 555.00 555.00 553.80 555.00 2.2K
09:18 555.00 555.40 555.00 555.40 0.0K
09:19 555.80 555.80 554.20 554.40 0.0K
09:20 553.20 554.40 553.20 554.40 0.5K
09:21 554.40 554.40 554.40 554.40 0.0K
09:23 554.40 554.40 554.40 554.40 0.0K
09:24 554.00 554.00 553.40 553.40 0.0K
09:25 555.00 555.00 555.00 555.00 0.1K
09:26 555.00 555.00 555.00 555.00 0.3K
09:27 555.40 555.40 554.80 554.80 0.4K
09:28 556.00 556.00 554.60 554.60 0.1K
09:29 556.00 556.00 556.00 556.00 0.0K
09:31 558.00 558.20 558.00 558.20 0.3K
09:32 558.20 558.20 558.00 558.00 0.0K
09:33 558.00 558.00 558.00 558.00 0.0K
09:34 558.00 558.00 558.00 558.00 0.0K
09:35 558.00 558.00 558.00 558.00 0.0K
09:36 557.80 558.00 557.80 558.00 0.0K
09:37 558.20 558.20 558.00 558.00 0.0K
09:38 557.80 557.80 557.80 557.80 0.0K
09:39 557.80 557.80 557.80 557.80 0.0K
09:40 556.60 556.60 556.60 556.60 0.0K
09:41 557.60 557.60 557.60 557.60 0.0K
09:44 557.80 558.00 557.80 558.00 0.0K
09:45 558.40 558.40 558.40 558.40 0.0K
09:46 558.20 558.20 558.20 558.20 0.8K
09:47 561.00 563.80 561.00 563.80 0.3K
09:49 564.00 564.00 564.00 564.00 0.2K
09:52 563.40 563.40 561.20 562.80 0.0K
09:53 562.60 562.60 561.20 561.20 0.1K
09:54 562.40 562.80 562.40 562.80 0.0K
09:55 561.20 562.80 561.20 562.80 0.0K
09:56 561.20 561.20 561.20 561.20 0.0K
09:57 561.20 561.40 561.20 561.40 0.2K
09:58 561.40 561.40 561.40 561.40 0.0K
10:00 561.60 561.60 561.60 561.60 0.1K
10:01 560.60 560.60 560.60 560.60 0.0K
10:02 560.60 560.80 560.20 560.20 0.0K
10:03 560.60 560.60 560.60 560.60 0.0K
10:04 561.40 561.40 561.40 561.40 0.0K
10:05 561.40 561.40 561.40 561.40 0.1K
10:06 561.00 561.60 561.00 561.60 0.0K
10:07 561.00 561.00 559.80 559.80 0.1K
10:08 560.60 560.60 559.80 559.80 0.0K
10:09 560.60 560.60 559.80 559.80 0.0K
10:10 560.60 560.60 559.40 559.40 0.0K
10:11 560.60 560.60 560.60 560.60 0.0K
10:12 560.60 561.20 560.60 561.20 0.0K
10:13 560.00 560.00 559.80 559.80 0.0K
10:14 558.80 559.80 558.80 559.00 0.3K
10:15 559.80 560.00 559.80 560.00 0.0K
10:16 560.20 560.20 560.20 560.20 0.0K
10:18 558.60 558.60 558.20 558.20 0.1K
10:20 559.80 559.80 559.80 559.80 0.0K
10:21 560.00 560.00 558.80 558.80 0.0K
10:23 558.60 558.60 558.60 558.60 0.1K
10:24 559.00 559.00 559.00 559.00 0.0K
10:25 559.80 559.80 559.80 559.80 0.0K
10:26 559.00 560.40 558.60 560.40 0.1K
10:27 557.80 557.80 557.60 557.60 0.4K
10:28 557.80 557.80 557.80 557.80 0.0K
10:29 557.80 557.80 555.80 555.80 0.4K
10:30 556.40 556.40 556.40 556.40 0.0K
10:31 556.20 556.40 556.20 556.40 0.0K
10:32 556.60 557.00 556.60 556.60 0.2K
10:33 557.20 557.20 555.80 555.80 0.0K
10:34 555.80 556.80 555.80 556.60 0.2K
10:35 556.60 557.20 556.60 557.20 0.0K
10:36 557.20 557.20 556.60 556.60 0.0K
10:37 556.60 556.60 556.60 556.60 0.0K
10:38 556.60 556.80 556.00 556.80 0.1K
10:39 557.00 557.00 556.00 556.80 0.1K
10:40 556.60 557.20 556.60 557.20 0.0K
10:41 557.20 557.20 557.20 557.20 0.0K
10:42 556.20 556.20 556.20 556.20 0.1K
10:43 556.20 557.40 556.20 556.60 1.2K
10:44 557.40 557.40 556.60 556.60 0.0K
10:47 557.40 557.40 557.40 557.40 0.0K
10:48 556.40 556.40 556.40 556.40 0.0K
10:49 557.20 557.20 556.20 556.20 0.0K
10:51 557.00 557.00 557.00 557.00 0.0K
10:52 557.20 557.60 557.20 557.60 0.0K
10:53 556.60 556.60 556.60 556.60 0.0K
10:55 556.60 556.60 556.60 556.60 0.1K
10:56 557.40 557.40 556.60 556.60 0.0K
10:57 557.40 557.40 557.40 557.40 0.0K
10:58 556.60 557.20 556.60 557.20 0.0K
10:59 557.40 557.40 556.60 557.20 0.0K
11:00 557.80 559.00 557.80 559.00 1.0K
11:01 559.00 559.00 559.00 559.00 0.0K
11:02 559.40 559.40 559.40 559.40 0.0K
11:03 559.60 559.60 559.60 559.60 0.0K
11:05 559.40 559.40 558.40 558.40 0.0K
11:06 557.60 558.60 557.60 558.60 0.0K
11:07 557.20 557.20 557.20 557.20 0.0K
11:08 558.20 558.20 558.20 558.20 0.0K
11:09 557.40 557.40 557.40 557.40 0.0K
11:10 557.20 557.20 557.20 557.20 0.0K
11:11 557.40 557.40 557.40 557.40 0.0K
11:12 556.60 556.60 556.60 556.60 0.0K
11:15 557.40 557.40 557.40 557.40 0.3K
11:16 557.40 557.40 557.40 557.40 0.3K
11:17 556.20 556.20 554.40 554.40 3.3K
11:18 553.20 553.80 553.20 553.80 2.5K
11:19 554.20 554.20 554.20 554.20 0.0K
11:20 554.00 554.20 554.00 554.20 0.0K
11:21 553.20 553.60 552.40 552.40 0.1K
11:22 552.40 554.00 552.40 553.80 0.1K
11:23 553.40 553.80 553.40 553.40 0.0K
11:25 553.80 553.80 553.80 553.80 0.1K
11:26 552.60 553.60 552.60 553.00 0.0K
11:27 553.80 553.80 553.80 553.80 0.1K
11:28 553.80 556.20 553.80 556.20 0.8K
11:29 556.40 559.00 556.40 559.00 1.0K
11:30 561.60 561.60 559.00 561.40 1.0K
11:31 560.60 560.80 560.00 560.80 0.1K
11:32 561.00 562.20 561.00 561.40 0.1K
11:33 560.60 560.60 560.40 560.40 0.1K
11:34 560.60 561.60 560.40 560.40 0.2K
11:35 560.40 560.60 560.40 560.60 0.1K
11:36 560.60 560.60 560.60 560.60 0.1K
11:37 560.40 560.60 559.80 560.60 0.1K
11:38 560.60 561.80 560.60 561.80 0.1K
11:39 562.20 562.20 560.00 560.00 0.2K
11:40 561.60 561.80 561.60 561.80 0.1K
11:41 562.00 562.00 561.80 561.80 0.1K
11:42 561.20 561.80 561.20 561.80 0.1K
11:43 562.00 562.20 562.00 562.20 0.2K
11:44 562.20 562.20 562.20 562.20 0.1K
11:45 561.40 562.60 561.40 561.80 0.1K
11:46 561.80 562.40 561.40 562.40 0.1K
11:47 562.40 562.60 561.60 562.00 0.1K
11:48 561.80 561.80 560.60 560.60 0.5K
11:49 560.00 560.60 560.00 560.60 0.1K
11:50 560.60 560.60 560.60 560.60 0.1K
11:51 560.60 560.60 560.60 560.60 0.1K
11:52 560.60 560.60 560.60 560.60 0.1K
11:53 560.60 560.60 560.60 560.60 0.1K
11:54 560.00 560.00 559.80 560.00 0.1K
11:55 560.60 560.60 560.60 560.60 0.1K
11:56 560.60 560.80 560.40 560.40 0.1K
11:57 559.80 560.80 559.80 560.00 0.1K
11:58 560.40 560.60 560.40 560.60 0.0K
11:59 560.00 560.60 560.00 560.60 0.1K
12:00 560.00 561.00 560.00 561.00 0.1K
12:01 561.00 561.00 561.00 561.00 0.1K
12:02 561.00 561.00 560.60 561.00 0.1K
12:03 561.00 561.00 561.00 561.00 0.1K
12:04 561.00 561.20 561.00 561.20 0.1K
12:05 561.60 561.60 561.60 561.60 0.1K
12:06 561.80 561.80 561.80 561.80 0.1K
12:07 561.60 561.80 561.60 561.80 0.1K
12:08 561.60 561.60 561.60 561.60 0.1K
12:09 561.80 561.80 561.80 561.80 0.1K
12:10 561.80 561.80 561.80 561.80 0.1K
12:11 561.80 561.80 561.80 561.80 0.1K
12:12 561.20 561.80 561.20 561.80 0.3K
12:13 562.40 562.40 562.40 562.40 0.1K
12:14 562.60 562.60 562.60 562.60 0.1K
12:15 562.60 562.60 562.00 562.60 0.2K
12:16 562.60 562.60 562.60 562.60 0.1K
12:17 561.20 562.20 561.20 562.20 0.3K
12:18 562.20 562.60 561.40 562.60 0.1K
12:19 562.60 562.60 562.60 562.60 0.1K
12:20 562.80 562.80 562.80 562.80 0.1K
12:21 562.80 562.80 562.80 562.80 0.1K
12:22 561.40 562.60 561.20 561.20 0.2K
12:23 562.00 562.20 562.00 562.20 0.1K
12:24 562.40 562.80 562.40 562.80 0.1K
12:25 561.60 562.40 561.60 562.40 0.1K
12:26 562.60 562.80 562.60 562.80 0.1K
12:27 563.00 563.40 563.00 563.40 0.1K
12:28 563.60 563.60 562.80 563.60 0.1K
12:29 563.60 563.80 563.60 563.80 0.1K
12:30 563.80 563.80 563.80 563.80 0.1K
12:31 563.80 563.80 563.20 563.20 0.1K
12:32 563.20 563.80 563.20 563.80 0.1K
12:33 564.00 564.00 563.80 563.80 0.1K
12:34 563.80 563.80 563.80 563.80 0.1K
12:35 563.80 564.00 562.60 562.80 0.2K
12:36 562.60 563.80 562.60 563.00 0.1K
12:37 563.80 563.80 563.40 563.60 0.1K
12:38 563.80 563.80 563.80 563.80 0.1K
12:39 563.80 563.80 563.80 563.80 0.1K
12:40 563.80 563.80 563.80 563.80 0.1K
12:41 563.80 563.80 562.80 563.60 0.1K
12:42 563.00 563.80 563.00 563.80 0.1K
12:43 563.00 563.80 563.00 563.80 0.1K
12:44 563.20 563.80 563.20 563.80 0.1K
12:45 563.80 564.00 563.20 564.00 0.1K
12:46 564.20 564.20 564.20 564.20 0.1K
12:47 563.60 564.40 563.60 564.40 0.1K
12:48 563.60 564.40 563.60 564.40 0.1K
12:49 564.40 564.40 564.40 564.40 0.1K
12:50 564.40 564.40 563.20 564.20 0.2K
12:51 563.60 563.60 563.00 563.60 0.1K
12:52 563.80 563.80 563.80 563.80 0.1K
12:53 563.20 563.80 563.20 563.80 0.1K
12:54 563.80 563.80 563.80 563.80 0.1K
12:55 563.20 563.80 563.20 563.80 0.1K
12:56 563.80 563.80 563.60 563.80 0.1K
12:57 563.20 563.80 563.20 563.80 0.1K
12:58 563.40 564.20 563.40 564.00 0.1K
12:59 563.20 563.80 563.20 563.80 0.1K
13:00 563.80 563.80 563.60 563.60 0.3K
13:01 562.80 563.20 562.20 563.20 0.1K
13:02 563.40 563.40 563.40 563.40 0.1K
13:03 563.40 563.40 563.40 563.40 0.1K
13:04 563.40 563.40 562.00 562.00 0.2K
13:05 562.80 563.00 562.80 563.00 0.1K
13:06 563.20 563.20 563.20 563.20 0.1K
13:07 562.60 563.20 562.40 562.40 0.1K
13:08 563.20 563.20 562.60 563.00 0.1K
13:09 562.60 563.00 562.60 563.00 0.1K
13:10 563.20 563.20 563.20 563.20 0.1K
13:11 563.20 563.40 563.20 563.40 0.1K
13:12 563.40 563.40 563.40 563.40 0.1K
13:13 563.40 563.40 563.40 563.40 0.1K
13:14 563.40 563.40 562.80 562.80 0.1K
13:15 562.60 562.80 562.40 562.80 0.4K
13:16 562.60 562.80 562.60 562.80 0.1K
13:17 562.60 562.60 562.60 562.60 0.1K
13:18 562.80 562.80 562.80 562.80 0.1K
13:19 562.40 562.60 562.20 562.60 0.1K
13:20 562.60 562.60 562.60 562.60 0.1K
13:21 562.40 562.40 562.40 562.40 0.1K
13:22 562.60 562.60 562.20 562.60 0.1K
13:23 562.60 562.60 562.60 562.60 0.1K
13:24 562.60 563.20 562.60 563.20 0.2K
13:25 562.60 563.20 562.60 563.20 0.1K
13:26 563.20 563.20 563.00 563.20 0.1K
13:27 563.20 563.20 563.20 563.20 0.1K
13:28 563.20 563.20 563.20 563.20 0.1K
13:29 563.20 563.20 563.20 563.20 0.1K
13:30 563.20 563.20 563.20 563.20 0.1K
13:31 562.40 563.40 562.40 563.00 0.1K
13:32 563.20 563.20 563.20 563.20 0.1K
13:33 563.20 563.20 563.20 563.20 0.1K
13:34 563.20 563.20 562.80 562.80 0.1K
13:35 562.80 563.40 562.80 563.40 0.1K
13:36 563.40 563.40 563.40 563.40 0.1K
13:37 563.40 563.40 563.40 563.40 0.1K
13:38 563.40 563.60 563.40 563.60 0.1K
13:39 563.60 565.20 563.60 564.60 2.2K
13:40 564.40 565.00 564.40 565.00 0.1K
13:41 565.00 565.40 565.00 565.40 0.1K
13:42 565.40 565.40 565.20 565.20 0.1K
13:43 565.20 565.40 565.20 565.40 0.1K
13:44 564.60 564.80 564.60 564.60 0.6K
13:45 564.80 565.00 564.80 565.00 0.1K
13:46 565.00 565.00 565.00 565.00 0.1K
13:47 565.00 565.20 565.00 565.20 0.1K
13:48 565.20 565.20 565.20 565.20 0.1K
13:49 565.40 565.40 565.20 565.20 0.1K
13:50 565.40 565.40 565.40 565.40 0.1K
13:51 565.20 565.20 565.20 565.20 0.1K
13:52 565.20 565.20 564.40 565.20 0.1K
13:53 565.20 565.20 565.20 565.20 0.1K
13:54 565.20 565.20 564.40 565.20 0.1K
13:55 565.00 565.20 565.00 565.20 0.1K
13:56 565.20 565.40 565.20 565.40 0.1K
13:57 565.40 565.40 565.40 565.40 0.1K
13:58 565.40 565.40 565.40 565.40 0.1K
13:59 565.40 565.40 565.40 565.40 0.1K
14:00 565.40 565.40 565.40 565.40 0.1K
14:01 565.40 565.40 565.40 565.40 0.1K
14:02 565.40 565.40 565.40 565.40 0.1K
14:03 565.40 565.40 565.40 565.40 0.1K
14:04 565.40 565.40 565.40 565.40 0.1K
14:05 565.40 565.60 565.40 565.60 0.1K
14:06 565.60 565.60 565.60 565.60 0.1K
14:07 565.60 565.60 565.40 565.40 0.1K
14:08 565.40 565.40 564.80 565.40 0.1K
14:09 564.60 565.60 564.60 565.60 0.2K
14:10 565.60 565.80 565.60 565.80 0.1K
14:11 565.80 566.00 565.80 566.00 0.1K
14:12 566.00 566.00 566.00 566.00 0.1K
14:13 566.00 566.20 566.00 566.20 0.1K
14:14 566.20 566.60 565.80 566.60 0.1K
14:15 566.60 566.60 566.60 566.60 0.2K
14:16 566.60 566.80 566.60 566.80 0.1K
14:17 566.80 566.80 566.80 566.80 0.1K
14:18 567.60 567.60 567.00 567.00 0.1K
14:19 568.00 568.00 568.00 568.00 0.4K
14:20 568.00 569.00 568.00 569.00 0.3K
14:21 568.20 569.00 568.20 569.00 1.1K
14:22 568.20 570.00 568.20 570.00 0.6K
14:23 569.00 569.60 569.00 569.60 0.1K
14:24 569.20 569.60 569.20 569.60 0.1K
14:25 568.60 569.80 568.60 569.80 0.1K
14:26 569.80 570.00 569.40 570.00 0.1K
14:27 569.40 570.00 569.40 569.40 0.1K
14:28 568.40 569.60 568.40 569.60 0.3K
14:29 569.80 570.00 569.80 570.00 0.1K
14:30 570.00 570.00 570.00 570.00 0.1K
14:31 570.20 570.60 570.20 570.60 0.2K
14:32 570.60 570.80 570.60 570.80 0.1K
14:33 570.00 570.80 570.00 570.80 0.1K
14:34 570.80 570.80 570.20 570.20 0.1K
14:35 570.00 570.20 569.20 569.80 0.5K
14:36 568.80 568.80 568.60 568.60 0.1K
14:37 568.40 569.60 568.40 569.60 0.1K
14:38 569.00 569.00 568.00 568.00 0.1K
14:39 569.40 569.40 569.40 569.40 0.1K
14:40 569.20 569.40 569.20 569.40 0.1K
14:41 569.40 569.40 568.60 569.40 0.1K
14:42 568.60 569.40 568.60 569.40 0.1K
14:43 569.60 569.80 569.40 569.40 0.1K
14:44 569.80 569.80 569.40 569.80 0.1K
14:45 569.40 569.80 569.40 569.80 0.1K
14:46 569.40 569.80 569.40 569.80 0.1K
14:47 569.80 570.00 569.40 570.00 0.1K
14:48 570.00 570.00 569.80 569.80 0.1K
14:49 569.80 569.80 569.40 569.80 0.1K
14:50 570.00 570.00 569.40 569.80 0.1K
14:51 570.00 570.00 570.00 570.00 0.1K
14:52 569.60 570.00 569.60 570.00 0.1K
14:53 570.00 570.60 570.00 570.60 0.2K
14:54 570.60 570.60 570.60 570.60 0.1K
14:55 570.60 570.60 569.80 570.60 0.1K
14:56 570.60 570.60 569.80 570.60 0.1K
14:57 570.80 571.00 570.80 571.00 0.2K
14:58 571.00 571.00 571.00 571.00 0.1K
14:59 571.00 571.00 570.80 570.80 0.1K
15:00 570.80 571.00 570.80 571.00 0.1K
15:01 571.20 571.40 571.20 571.40 0.1K
15:02 571.40 571.60 570.80 571.60 0.1K
15:03 571.60 571.60 571.60 571.60 0.1K
15:04 571.60 571.60 571.00 571.60 0.1K
15:05 571.60 571.80 570.80 570.80 0.1K
15:06 571.40 571.40 571.40 571.40 0.1K
15:07 571.40 571.40 570.40 571.00 0.3K
15:08 571.00 571.00 569.60 569.60 0.9K
15:09 570.20 570.20 569.00 570.00 0.2K
15:10 570.00 570.40 570.00 570.40 0.1K
15:11 570.60 570.80 570.60 570.80 0.1K
15:12 570.80 571.00 570.80 571.00 0.1K
15:13 571.00 571.20 571.00 571.20 0.1K
15:14 571.00 571.00 571.00 571.00 0.1K
15:15 571.20 571.20 571.20 571.20 0.1K
15:16 571.40 571.40 571.20 571.20 0.1K
15:17 570.40 571.00 570.20 571.00 0.1K
15:18 571.00 571.00 570.80 571.00 0.1K
15:19 571.00 571.00 571.00 571.00 0.1K
15:20 571.00 571.00 571.00 571.00 0.1K
15:21 571.00 571.00 571.00 571.00 0.1K
15:22 571.00 571.20 571.00 571.20 0.1K
15:23 570.20 571.20 570.20 571.00 0.1K
15:24 571.20 571.20 571.20 571.20 0.1K
15:25 571.40 571.40 571.40 571.40 0.1K
15:26 571.60 571.60 571.20 571.20 0.1K
15:27 571.80 571.80 571.80 571.80 0.1K
15:28 571.80 571.80 571.80 571.80 0.1K
15:29 571.80 571.80 571.80 571.80 0.1K
15:30 572.00 572.00 572.00 572.00 0.1K
15:31 572.00 572.00 572.00 572.00 0.1K
15:32 571.20 572.00 571.20 572.00 0.1K
15:33 572.00 572.00 572.00 572.00 0.1K
15:34 572.00 572.00 572.00 572.00 0.1K
15:35 572.00 572.00 572.00 572.00 0.7K
15:36 572.40 572.40 572.40 572.40 0.1K
15:37 572.00 572.40 571.80 572.40 0.1K
15:38 572.40 572.40 571.20 571.40 0.2K
15:39 572.20 572.20 572.00 572.20 0.1K
15:40 572.20 572.20 572.20 572.20 0.1K
15:41 572.40 572.40 572.40 572.40 0.1K
15:42 572.00 572.40 572.00 572.40 0.1K
15:43 572.00 572.20 571.60 572.20 0.2K
15:44 572.00 572.00 571.40 571.40 0.1K
15:45 572.40 572.40 572.40 572.40 0.1K
15:46 572.40 572.40 572.40 572.40 0.1K
15:47 572.40 572.60 572.40 572.60 0.1K
15:48 572.80 572.80 572.80 572.80 0.1K
15:49 572.80 573.40 572.80 573.40 0.7K
15:50 573.40 573.40 573.40 573.40 0.1K
15:51 573.40 573.40 572.40 572.40 0.2K
15:52 572.40 573.40 572.40 573.40 0.1K
15:53 573.40 573.40 572.40 573.40 0.2K
15:54 573.40 573.60 573.40 573.60 0.1K
15:55 572.80 573.60 572.80 573.00 0.1K
15:56 573.00 573.40 573.00 573.40 0.1K
15:57 573.00 573.60 573.00 573.60 0.1K
15:58 573.60 573.60 573.00 573.60 0.1K
15:59 573.00 573.60 573.00 573.60 0.1K
16:00 573.60 573.60 573.00 573.60 0.1K
16:01 573.00 573.40 573.00 573.40 0.1K
16:02 573.00 573.60 573.00 573.60 0.2K
16:03 573.60 573.60 573.60 573.60 0.1K
16:04 573.20 573.20 573.20 573.20 0.1K
16:05 573.20 573.40 573.20 573.40 0.1K
16:06 573.60 573.60 573.60 573.60 0.1K
16:07 573.60 573.60 573.60 573.60 0.1K
16:08 573.60 573.60 573.60 573.60 0.1K
16:09 573.60 573.60 573.20 573.20 0.1K
16:10 573.60 573.60 573.60 573.60 0.1K
16:11 573.60 573.60 573.60 573.60 0.1K
16:12 573.60 573.60 573.00 573.40 0.1K
16:13 573.40 573.40 573.40 573.40 0.1K
16:14 573.40 573.40 573.40 573.40 0.1K
16:15 572.80 573.60 572.80 573.40 0.2K
16:16 573.40 573.60 572.60 573.20 0.2K
16:17 572.80 572.80 571.20 571.40 1.0K
16:18 571.20 571.40 571.20 571.40 0.1K
16:19 571.20 571.20 571.20 571.20 0.1K
16:20 571.20 571.40 571.00 571.00 0.3K
16:21 571.00 571.00 571.00 571.00 0.1K
16:22 570.80 570.80 567.20 567.80 3.5K
16:23 568.20 568.20 566.60 567.00 0.9K
16:24 567.20 567.20 567.20 567.20 0.1K
16:25 567.20 567.40 567.20 567.40 0.0K
16:26 567.40 567.40 566.60 567.40 0.1K
16:27 567.20 568.20 567.00 567.80 0.1K
16:28 567.60 567.60 567.60 567.60 0.1K
16:29 567.80 567.80 567.80 567.80 0.1K
16:30 567.80 567.80 567.80 567.80 0.1K
16:31 567.80 567.80 567.80 567.80 0.1K
16:32 567.60 567.60 567.60 567.60 0.1K
16:33 567.80 567.80 567.80 567.80 0.1K
16:34 567.80 567.80 567.80 567.80 0.1K
16:35 567.80 567.80 567.80 567.80 0.1K
16:36 568.00 568.00 567.00 568.00 0.2K
16:37 567.80 567.80 567.80 567.80 0.1K
16:38 567.60 567.80 567.00 567.80 0.1K
16:39 568.00 568.00 567.80 568.00 0.1K
16:40 568.00 568.00 568.00 568.00 0.1K
16:41 568.00 568.00 568.00 568.00 0.1K
16:42 568.00 568.00 568.00 568.00 0.1K
16:43 568.80 570.20 568.80 570.20 0.9K
16:44 570.20 570.20 570.20 570.20 0.1K
16:45 570.20 570.40 570.20 570.40 0.1K
16:46 570.40 570.40 570.20 570.20 0.1K
16:47 570.40 570.40 569.60 569.60 0.1K
16:48 570.60 570.60 570.00 570.40 0.1K
16:49 570.20 570.80 570.00 570.80 0.1K
16:50 570.80 570.80 570.80 570.80 0.1K
16:51 571.00 571.00 570.20 570.20 0.1K
16:52 570.40 570.40 569.80 569.80 0.1K
16:53 570.40 570.40 570.00 570.20 0.1K
16:54 570.40 571.20 570.20 571.20 0.1K
16:55 571.20 571.20 570.60 571.00 0.1K
16:56 571.20 571.20 569.60 570.60 0.1K
16:57 570.80 570.80 570.80 570.80 0.1K
16:58 570.80 570.80 570.60 570.80 0.1K
16:59 571.00 571.20 571.00 571.20 0.1K
17:00 571.00 571.00 571.00 571.00 0.1K
17:01 571.20 571.40 571.20 571.40 0.1K
17:02 571.40 571.40 571.40 571.40 0.1K
17:03 571.40 571.60 571.40 571.60 0.1K
17:04 571.60 571.60 570.80 570.80 0.1K
17:05 570.80 571.40 570.80 571.40 0.1K
17:06 571.60 571.60 570.40 571.40 0.1K
17:07 571.40 571.40 571.40 571.40 0.1K
17:08 571.40 571.40 571.40 571.40 0.1K
17:09 571.40 571.40 571.40 571.40 0.1K
17:10 571.40 571.40 571.40 571.40 0.1K
17:11 571.40 571.40 571.40 571.40 0.1K
17:12 571.40 571.40 571.40 571.40 0.2K
17:13 571.40 571.40 571.40 571.40 0.1K
17:14 571.40 571.40 571.40 571.40 0.1K
17:15 570.00 571.40 570.00 571.40 0.1K
17:16 570.40 571.40 570.40 571.40 0.1K
17:17 571.40 571.40 571.40 571.40 0.1K
17:18 571.40 571.40 571.40 571.40 0.1K
17:19 571.40 571.40 571.40 571.40 0.1K
17:20 571.40 571.40 571.40 571.40 0.1K
17:21 571.00 571.40 571.00 571.40 0.1K
17:22 571.00 578.00 571.00 577.60 10.4K
17:23 579.00 579.00 577.80 577.80 6.0K
17:24 576.60 577.60 576.40 577.60 0.2K
17:25 577.60 577.60 577.00 577.00 0.0K
17:26 584.60 584.60 582.80 582.80 20.4K
17:27 581.80 581.80 581.00 581.60 1.2K
17:28 581.60 582.00 581.20 581.20 0.5K
17:29 581.20 582.00 581.00 582.00 0.8K
17:30 581.80 582.20 581.00 581.00 0.5K
17:31 580.80 582.40 580.80 582.40 0.2K
17:32 583.00 583.00 581.80 581.80 0.5K
17:33 582.00 584.20 582.00 583.80 1.0K
17:34 582.60 583.80 582.00 582.00 1.1K
17:35 582.80 583.60 582.00 583.00 1.9K
17:36 583.00 583.00 582.20 582.40 1.1K
17:37 582.00 582.00 577.40 578.80 4.3K
17:38 577.80 578.00 577.00 577.80 0.1K
17:39 576.40 577.80 576.40 577.00 0.6K
17:40 576.20 576.20 575.60 575.60 1.0K
17:41 575.80 578.00 575.60 577.60 1.1K
17:42 577.00 577.00 576.20 576.60 0.2K
17:43 577.40 577.60 576.20 577.60 0.7K
17:44 576.60 578.00 576.20 578.00 0.1K
17:45 577.40 578.60 577.40 578.00 0.2K
17:46 578.00 578.60 578.00 578.40 0.2K
17:47 578.40 579.40 578.40 579.40 1.0K
17:48 580.00 580.00 578.40 579.00 0.1K
17:49 577.40 578.80 575.40 575.40 1.0K
17:50 574.00 574.00 569.20 570.00 1.8K
17:51 568.60 570.20 568.60 570.00 1.7K
17:52 570.40 571.60 570.20 571.40 0.4K
17:53 570.00 571.20 569.20 570.80 0.2K
17:54 570.60 570.60 569.80 569.80 0.4K
17:55 569.80 569.80 569.40 569.40 0.1K
17:56 569.60 571.00 569.60 571.00 0.1K
17:57 571.00 571.20 571.00 571.20 0.1K
17:58 569.80 571.80 569.80 571.80 0.1K
17:59 570.00 570.80 570.00 570.80 0.1K
18:00 570.60 570.60 569.20 570.40 0.1K
18:01 570.40 570.80 570.40 570.80 0.1K
18:02 571.00 571.00 571.00 571.00 0.2K
18:03 569.60 571.20 569.60 571.20 0.8K
18:04 571.20 571.20 571.20 571.20 0.1K
18:05 570.60 572.00 570.60 572.00 0.0K
18:06 572.00 574.20 572.00 574.20 3.1K
18:07 574.20 574.20 574.20 574.20 0.1K
18:08 573.00 574.20 573.00 574.00 0.1K
18:09 573.20 574.00 573.20 574.00 0.1K
18:10 571.80 572.20 571.40 572.00 0.6K
18:11 572.40 573.20 572.40 573.20 0.1K
18:12 573.60 573.80 573.60 573.80 0.1K
18:13 574.20 574.20 574.20 574.20 0.4K
18:14 574.00 574.20 574.00 574.20 0.1K
18:15 571.60 571.80 570.00 571.80 0.7K
18:16 570.40 571.80 570.40 571.00 0.1K
18:17 571.00 571.00 571.00 571.00 0.1K
18:18 570.40 571.40 570.40 571.40 0.1K
18:19 571.40 571.40 571.40 571.40 0.1K
18:20 572.20 572.40 572.20 572.40 0.1K
18:21 573.00 573.00 571.60 573.00 0.4K
18:22 570.80 570.80 569.60 569.60 2.0K
18:23 570.60 570.80 570.60 570.80 0.1K
18:24 570.60 571.20 570.60 571.20 0.1K
18:25 569.80 571.60 569.80 571.60 0.1K
18:26 571.60 571.60 571.60 571.60 0.0K
18:27 568.80 570.60 568.80 570.60 0.5K
18:28 569.80 569.80 569.20 569.80 0.1K
18:29 568.80 569.00 568.80 569.00 0.2K
18:30 569.00 569.00 569.00 569.00 0.1K
18:31 568.80 568.80 568.80 568.80 0.0K
18:32 568.80 568.80 568.80 568.80 0.2K
18:33 565.60 565.80 565.60 565.80 0.3K
18:34 565.80 567.40 565.80 567.40 0.1K
18:35 567.40 567.40 566.40 566.40 0.0K
18:37 568.00 568.00 568.00 568.00 0.0K
18:38 567.20 567.20 566.60 566.60 0.0K
18:39 567.40 567.40 566.60 566.60 0.1K
18:45 566.60 566.60 566.60 566.60 0.1K
19:04 566.60 566.60 566.60 566.60 0.0K
19:05 568.40 568.40 568.40 568.40 0.0K
19:06 566.40 566.40 566.00 566.00 0.2K
19:07 567.60 567.60 566.20 566.20 0.1K
19:08 567.40 568.20 567.40 567.40 0.0K
19:09 568.80 568.80 568.80 568.80 0.3K
19:10 569.00 569.00 568.20 568.20 0.5K
19:11 568.20 568.20 568.20 568.20 0.9K
19:12 568.00 568.00 568.00 568.00 0.0K
19:13 568.40 568.40 568.40 568.40 0.0K
19:14 570.00 570.00 568.80 568.80 0.0K
19:15 569.20 569.20 568.40 568.40 0.1K
19:16 569.20 569.20 569.20 569.20 0.0K
19:17 568.80 568.80 568.80 568.80 0.0K
19:19 569.00 569.80 569.00 569.80 0.0K
19:20 569.80 569.80 569.80 569.80 0.0K
19:21 570.60 570.60 570.60 570.60 0.0K
19:23 570.20 570.20 570.20 570.20 0.0K
19:24 570.40 570.40 570.40 570.40 0.0K
19:25 570.40 570.40 570.40 570.40 0.0K
19:27 570.20 570.20 570.20 570.20 0.0K
19:28 569.80 569.80 569.80 569.80 0.0K
19:29 568.80 569.20 568.80 569.20 0.1K
19:30 568.80 568.80 568.80 568.80 0.0K
19:31 568.60 568.60 568.40 568.40 0.0K
19:32 569.00 569.00 569.00 569.00 0.0K
19:33 569.00 569.00 569.00 569.00 0.1K
19:34 566.00 566.00 566.00 566.00 0.5K
19:36 567.00 567.00 567.00 567.00 0.0K
19:37 567.40 567.40 566.60 566.60 0.0K
19:45 566.80 566.80 566.80 566.80 0.0K
19:48 567.20 567.20 566.00 566.00 0.6K
19:49 566.20 566.20 566.20 566.20 0.0K
19:50 567.60 567.60 567.60 567.60 0.0K
19:52 567.80 568.00 567.80 568.00 0.0K
19:56 567.80 567.80 567.80 567.80 0.0K
19:57 566.60 566.60 566.60 566.60 0.0K
20:01 567.80 567.80 567.80 567.80 0.0K
20:02 568.00 568.00 568.00 568.00 0.0K
20:04 568.00 568.00 568.00 568.00 0.0K
20:05 568.20 568.20 568.20 568.20 0.0K
20:06 567.20 567.20 567.20 567.20 0.0K
20:07 566.40 566.40 566.40 566.40 0.0K
20:09 568.00 568.00 568.00 568.00 0.0K
20:13 567.80 567.80 567.80 567.80 0.0K
20:14 567.00 567.00 567.00 567.00 0.0K
20:15 567.00 567.00 566.20 566.20 0.0K
20:16 566.20 567.40 566.20 567.40 0.0K
20:17 566.40 566.40 566.40 566.40 0.0K
20:19 566.40 566.40 566.40 566.40 0.0K
20:23 567.40 567.40 567.40 567.40 0.0K
20:24 567.40 567.40 567.40 567.40 0.0K
20:25 567.80 567.80 567.80 567.80 0.0K
20:26 567.60 567.60 567.60 567.60 0.0K
20:32 566.80 566.80 566.80 566.80 0.0K
20:33 567.60 567.60 567.60 567.60 0.0K
20:35 567.60 567.60 567.60 567.60 0.1K
20:36 567.60 567.60 567.60 567.60 0.0K
20:38 567.60 567.60 567.60 567.60 0.0K
20:41 566.80 566.80 566.80 566.80 0.0K
20:43 566.60 567.20 566.60 567.20 0.0K
20:45 566.60 566.60 566.60 566.60 0.0K
20:50 567.60 567.60 567.60 567.60 0.0K
20:51 567.60 567.60 567.60 567.60 0.0K
20:52 567.20 567.20 567.20 567.20 0.0K
20:54 567.20 567.20 567.20 567.20 0.0K
20:56 567.40 567.40 567.40 567.40 0.0K
20:58 567.60 567.80 567.60 567.80 0.0K
20:59 567.80 567.80 567.80 567.80 0.0K
21:00 567.80 567.80 567.80 567.80 0.1K
21:01 568.00 568.00 568.00 568.00 0.0K
21:02 568.00 568.00 567.20 567.20 0.0K
21:03 568.20 568.20 568.20 568.20 0.0K
21:05 568.20 568.20 568.20 568.20 0.1K
21:06 567.20 568.20 567.20 568.20 0.0K
21:09 568.20 568.20 568.20 568.20 0.0K
21:10 568.20 568.20 568.20 568.20 0.0K
21:11 568.40 568.40 568.00 568.00 0.0K
21:14 568.40 568.40 568.40 568.40 0.0K
21:16 568.40 568.40 568.40 568.40 0.1K
21:17 568.40 568.40 568.40 568.40 0.0K
21:18 568.20 568.20 568.20 568.20 0.0K
21:20 568.00 568.00 568.00 568.00 0.0K
21:25 567.60 567.60 567.60 567.60 0.0K
21:28 568.00 568.00 568.00 568.00 0.0K
21:30 568.00 568.00 568.00 568.00 0.1K
21:31 567.60 567.60 567.60 567.60 0.0K
21:32 567.40 567.40 567.40 567.40 0.0K
21:34 567.80 567.80 567.80 567.80 0.0K
21:37 567.80 567.80 567.80 567.80 0.0K
21:47 567.60 567.60 567.60 567.60 0.0K
21:49 567.60 567.60 566.40 566.40 0.0K
21:50 567.60 567.60 567.60 567.60 0.0K
21:51 567.60 567.60 567.60 567.60 0.1K
21:52 566.60 566.60 566.60 566.60 0.0K
21:53 567.00 567.00 567.00 567.00 0.0K
21:54 567.00 567.00 567.00 567.00 0.0K
21:55 567.00 567.00 566.60 566.60 0.0K
21:57 566.60 566.60 566.60 566.60 0.0K
21:58 566.80 566.80 566.80 566.80 0.0K
22:06 567.00 567.00 567.00 567.00 0.0K
22:08 567.00 567.00 567.00 567.00 0.0K
22:09 566.80 566.80 566.80 566.80 0.0K
22:10 567.00 567.00 567.00 567.00 0.0K
22:11 567.60 567.60 567.60 567.60 0.0K
22:12 567.00 567.00 567.00 567.00 0.0K
22:15 566.80 567.60 566.80 567.60 0.0K
22:16 567.20 567.20 567.20 567.20 0.0K
22:19 567.60 567.80 567.60 567.80 0.0K
22:20 567.20 567.20 567.20 567.20 0.0K
22:21 567.60 567.60 567.20 567.20 0.0K
22:24 567.20 567.20 567.20 567.20 0.0K
22:25 567.80 567.80 567.80 567.80 0.0K
22:27 568.00 568.00 568.00 568.00 0.1K
22:29 568.80 568.80 568.80 568.80 0.0K
22:30 569.00 569.00 569.00 569.00 0.2K
22:31 569.20 569.20 569.20 569.20 0.1K
22:32 569.40 569.40 569.40 569.40 0.0K
22:34 569.20 569.20 569.20 569.20 0.0K
22:36 569.40 569.40 569.40 569.40 0.0K
22:37 569.20 569.60 569.20 569.60 0.0K
22:38 569.60 569.60 569.60 569.60 0.1K
22:39 569.60 569.60 569.60 569.60 0.2K
22:41 569.60 569.60 569.60 569.60 0.0K
22:42 569.60 569.60 569.40 569.40 0.3K
22:43 569.20 569.20 569.20 569.20 0.0K
22:44 569.40 569.40 569.20 569.20 0.0K
22:45 569.40 569.40 569.40 569.40 0.1K
22:46 569.60 569.60 569.40 569.40 0.0K
22:47 568.80 568.80 568.80 568.80 0.0K
22:49 569.40 569.40 569.40 569.40 0.0K
22:51 569.40 569.40 567.80 567.80 0.2K
22:54 568.20 568.20 568.20 568.20 0.0K
22:56 568.20 568.20 568.20 568.20 0.0K
22:57 568.60 568.60 568.60 568.60 0.0K
22:59 568.60 568.60 568.60 568.60 0.0K
23:00 568.60 568.60 568.60 568.60 0.0K
23:02 568.80 568.80 568.80 568.80 0.0K
23:06 568.80 568.80 568.80 568.80 0.0K
23:07 569.00 569.00 569.00 569.00 0.0K
23:14 568.00 568.00 568.00 568.00 0.0K
23:15 568.80 568.80 568.80 568.80 0.0K
23:16 568.80 568.80 568.80 568.80 0.0K
23:18 568.80 568.80 568.80 568.80 0.0K
23:19 569.00 569.00 569.00 569.00 0.0K
23:24 569.00 569.00 569.00 569.00 0.0K
23:29 569.00 569.00 567.20 567.20 0.1K
23:30 568.00 568.40 567.20 567.20 0.1K
23:31 566.80 568.20 566.80 568.20 0.1K
23:32 566.80 568.00 566.80 568.00 0.1K
23:33 567.00 567.00 567.00 567.00 0.0K
23:37 567.00 567.00 567.00 567.00 0.0K
23:41 568.00 568.00 568.00 568.00 0.0K
23:46 566.20 568.20 566.20 568.20 0.9K
23:49 569.60 569.60 569.60 569.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available