IPJSC CIAN

CNRU
🏛️ russian-federation →
655.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 565.00 565.00 565.00 565.00 0.0K
07:00 566.80 567.60 566.80 567.60 0.2K
07:01 566.20 566.20 566.20 566.20 0.0K
07:02 568.20 568.20 563.60 563.60 0.9K
07:03 567.00 567.00 567.00 567.00 0.1K
07:05 563.40 563.40 563.40 563.40 0.0K
07:06 565.20 565.20 565.20 565.20 0.0K
07:07 567.00 567.00 566.80 566.80 0.0K
07:09 566.60 566.60 566.60 566.60 0.1K
07:12 566.60 566.60 566.60 566.60 0.0K
07:13 567.00 567.00 567.00 567.00 0.0K
07:14 566.80 568.60 566.80 568.60 0.2K
07:16 568.40 568.40 568.20 568.20 0.0K
07:17 568.20 568.20 568.20 568.20 0.0K
07:18 566.60 566.60 566.60 566.60 0.0K
07:19 566.60 566.60 566.60 566.60 0.0K
07:20 566.00 566.00 566.00 566.00 0.0K
07:21 566.60 566.60 566.60 566.60 0.0K
07:25 564.60 564.60 564.60 564.60 0.1K
07:26 565.00 565.20 565.00 565.20 0.0K
07:29 565.20 568.40 565.20 568.40 0.6K
07:30 567.80 567.80 567.80 567.80 0.0K
07:31 567.80 567.80 567.80 567.80 0.0K
07:33 566.60 566.60 566.60 566.60 0.0K
07:35 565.80 565.80 565.80 565.80 0.0K
07:36 565.00 565.20 565.00 565.20 0.4K
07:37 567.00 567.00 567.00 567.00 0.0K
07:38 566.80 566.80 566.80 566.80 0.1K
07:39 566.00 566.00 566.00 566.00 0.0K
07:40 567.00 567.40 567.00 567.40 0.1K
07:43 567.00 567.00 567.00 567.00 0.0K
07:44 566.20 566.20 566.20 566.20 0.0K
07:49 568.40 568.40 568.40 568.40 0.9K
07:51 567.80 567.80 567.80 567.80 0.0K
07:52 568.00 568.00 568.00 568.00 0.0K
07:54 567.00 567.00 567.00 567.00 0.0K
07:57 566.40 566.80 566.40 566.80 0.0K
07:59 566.80 566.80 566.80 566.80 0.0K
08:01 567.00 567.00 567.00 567.00 0.0K
08:02 567.00 567.00 567.00 567.00 0.1K
08:04 566.40 566.40 566.40 566.40 0.0K
08:05 567.00 567.00 567.00 567.00 0.0K
08:08 564.80 564.80 564.80 564.80 0.2K
08:09 565.60 565.60 565.60 565.60 0.0K
08:16 566.60 566.60 566.60 566.60 0.0K
08:23 565.40 565.40 565.40 565.40 0.1K
08:24 565.40 565.40 565.40 565.40 0.0K
08:26 565.00 565.40 565.00 565.40 0.1K
08:27 564.40 564.40 564.40 564.40 0.0K
08:29 565.40 565.40 565.40 565.40 0.1K
08:31 565.40 565.40 565.40 565.40 0.0K
08:32 565.00 565.00 565.00 565.00 0.0K
08:33 565.00 565.00 565.00 565.00 0.0K
08:34 565.00 565.00 565.00 565.00 0.0K
08:35 565.00 565.00 565.00 565.00 0.0K
08:38 565.00 565.00 565.00 565.00 0.1K
08:39 565.00 565.00 565.00 565.00 0.1K
08:40 564.40 564.40 564.40 564.40 0.0K
08:41 565.00 565.00 565.00 565.00 0.0K
08:42 565.00 565.00 565.00 565.00 0.0K
08:43 565.00 565.00 564.40 564.40 0.0K
08:45 565.00 565.00 565.00 565.00 0.0K
08:46 564.80 564.80 564.80 564.80 0.0K
08:48 564.20 564.20 564.20 564.20 0.0K
08:49 564.40 564.40 564.40 564.40 0.0K
08:51 564.80 564.80 564.80 564.80 0.0K
08:54 564.80 564.80 564.80 564.80 0.0K
08:56 564.80 564.80 564.80 564.80 0.1K
08:57 565.00 565.00 565.00 565.00 0.0K
08:58 565.00 565.00 565.00 565.00 0.0K
09:01 565.00 565.00 565.00 565.00 0.1K
09:02 564.80 565.00 564.80 565.00 0.0K
09:03 564.80 564.80 564.80 564.80 0.2K
09:04 564.80 564.80 564.80 564.80 0.0K
09:05 564.60 564.80 564.60 564.80 0.0K
09:06 564.80 564.80 564.80 564.80 0.0K
09:07 564.00 564.00 564.00 564.00 0.2K
09:08 564.40 564.40 564.40 564.40 0.0K
09:09 564.00 564.00 564.00 564.00 0.0K
09:10 564.00 564.00 564.00 564.00 0.0K
09:11 563.40 563.40 563.40 563.40 0.0K
09:13 564.60 564.60 563.40 564.60 0.0K
09:14 563.00 563.00 563.00 563.00 0.1K
09:15 564.60 564.60 564.60 564.60 0.0K
09:16 564.20 564.20 564.20 564.20 0.0K
09:17 564.40 564.40 564.40 564.40 0.0K
09:18 564.20 564.20 564.20 564.20 0.1K
09:19 564.20 564.20 564.20 564.20 0.0K
09:20 564.20 564.20 564.20 564.20 0.0K
09:21 564.40 565.00 564.40 565.00 0.3K
09:22 565.00 565.00 565.00 565.00 0.1K
09:23 565.00 565.00 565.00 565.00 0.1K
09:24 565.00 565.40 565.00 565.40 0.4K
09:25 566.20 566.20 565.00 566.20 0.0K
09:26 566.20 566.20 566.20 566.20 0.0K
09:27 565.00 565.00 565.00 565.00 0.0K
09:28 565.00 565.00 564.00 564.00 0.3K
09:29 563.40 563.40 563.40 563.40 0.0K
09:31 564.00 564.00 564.00 564.00 0.2K
09:32 564.00 564.00 564.00 564.00 0.0K
09:33 564.00 564.00 564.00 564.00 0.2K
09:36 564.00 564.00 564.00 564.00 0.0K
09:37 563.00 563.20 563.00 563.20 0.5K
09:38 564.40 564.40 564.40 564.40 0.0K
09:39 565.20 565.20 565.20 565.20 0.0K
09:43 564.80 565.00 564.80 565.00 0.0K
09:44 565.00 565.00 565.00 565.00 0.0K
09:45 565.00 565.00 565.00 565.00 0.0K
09:46 564.40 564.40 564.40 564.40 0.0K
09:47 564.40 564.40 564.40 564.40 0.0K
09:48 564.40 564.60 564.40 564.60 0.0K
09:50 565.00 566.20 565.00 566.20 0.1K
09:51 564.80 564.80 564.80 564.80 0.0K
09:52 565.80 566.00 565.80 566.00 0.0K
09:54 566.00 566.00 566.00 566.00 0.0K
09:55 566.40 566.60 566.40 566.60 0.1K
09:56 565.40 565.40 565.40 565.40 0.0K
10:00 565.40 565.40 565.40 565.40 0.2K
10:01 565.40 565.40 565.40 565.40 0.0K
10:02 565.40 565.80 565.40 565.80 0.0K
10:03 565.80 565.80 565.40 565.80 0.0K
10:06 565.40 565.80 565.40 565.80 0.0K
10:07 565.60 565.60 565.60 565.60 0.1K
10:08 565.80 565.80 565.80 565.80 0.0K
10:09 565.40 565.40 565.40 565.40 0.0K
10:10 565.80 565.80 565.80 565.80 0.0K
10:11 565.80 565.80 565.80 565.80 0.0K
10:12 565.80 565.80 565.80 565.80 0.0K
10:13 566.00 566.00 566.00 566.00 0.1K
10:14 565.60 565.80 565.60 565.80 0.0K
10:16 565.40 565.40 565.40 565.40 0.0K
10:17 565.00 565.00 565.00 565.00 0.0K
10:18 565.00 565.00 564.80 564.80 0.0K
10:19 566.00 566.00 565.40 565.40 0.4K
10:22 566.20 566.60 566.20 566.60 0.0K
10:23 566.60 566.60 566.60 566.60 0.0K
10:24 566.60 567.00 566.60 567.00 0.2K
10:25 566.40 566.60 566.40 566.60 0.0K
10:27 566.40 566.40 566.40 566.40 0.2K
10:28 566.40 566.40 566.00 566.00 0.2K
10:29 566.00 566.00 566.00 566.00 0.2K
10:30 566.00 566.00 566.00 566.00 0.2K
10:31 566.00 566.00 566.00 566.00 0.0K
10:32 565.40 565.40 565.40 565.40 0.0K
10:34 566.00 566.00 566.00 566.00 0.0K
10:35 565.20 567.00 565.20 567.00 1.6K
10:37 567.00 567.00 567.00 567.00 0.0K
10:38 567.00 567.00 567.00 567.00 0.0K
10:40 566.40 567.20 566.40 567.20 0.0K
10:41 566.40 567.20 566.40 567.20 0.0K
10:42 567.20 567.20 567.20 567.20 0.0K
10:43 566.80 566.80 566.80 566.80 0.0K
10:44 567.00 567.20 567.00 567.20 0.3K
10:46 567.00 567.00 567.00 567.00 0.0K
10:48 567.00 567.00 566.00 566.00 0.0K
10:49 565.60 565.60 565.60 565.60 0.0K
10:50 565.60 565.60 565.60 565.60 0.0K
10:51 566.20 566.20 566.20 566.20 0.0K
10:52 566.40 566.40 566.40 566.40 0.0K
10:53 566.40 566.40 566.40 566.40 0.0K
10:54 566.40 566.40 566.40 566.40 0.0K
10:55 565.40 565.40 565.40 565.40 0.0K
10:56 565.40 566.00 565.40 566.00 0.0K
10:57 565.40 565.40 565.20 565.20 0.1K
10:58 565.20 565.20 565.00 565.00 0.3K
10:59 564.80 564.80 564.40 564.40 0.0K
11:00 564.40 564.60 564.40 564.60 0.0K
11:03 564.60 564.60 564.60 564.60 0.0K
11:04 564.80 564.80 564.80 564.80 0.0K
11:05 564.60 564.80 564.60 564.80 0.0K
11:06 564.80 564.80 564.80 564.80 0.0K
11:07 564.60 564.60 564.60 564.60 0.0K
11:08 564.00 564.00 564.00 564.00 0.1K
11:09 563.80 564.20 563.20 564.20 0.4K
11:11 564.20 564.40 564.20 564.40 0.0K
11:12 564.40 564.40 564.40 564.40 0.0K
11:13 564.40 564.40 564.40 564.40 0.0K
11:14 563.60 563.60 563.60 563.60 0.0K
11:15 563.20 563.20 563.20 563.20 0.0K
11:16 564.40 564.40 564.40 564.40 0.0K
11:17 564.40 564.40 564.40 564.40 0.0K
11:19 564.40 564.40 564.20 564.20 0.1K
11:24 565.40 565.60 565.40 565.60 0.2K
11:25 565.60 566.00 565.60 566.00 0.0K
11:26 565.80 566.00 565.80 566.00 0.0K
11:27 566.20 566.20 566.20 566.20 0.0K
11:28 566.20 566.20 566.20 566.20 0.2K
11:30 566.40 566.40 566.00 566.40 1.0K
11:31 566.60 566.60 566.60 566.60 0.0K
11:33 566.40 566.60 566.40 566.60 0.2K
11:34 566.80 566.80 566.80 566.80 0.0K
11:36 566.60 566.80 566.60 566.80 0.0K
11:37 566.60 566.80 566.60 566.80 0.0K
11:38 566.80 566.80 566.60 566.80 0.1K
11:39 566.80 567.00 566.80 567.00 1.0K
11:41 567.00 567.00 567.00 567.00 0.0K
11:43 566.60 566.60 566.60 566.60 0.0K
11:44 567.00 567.00 567.00 567.00 0.0K
11:45 567.00 567.00 566.60 566.60 0.0K
11:46 566.40 566.60 566.40 566.60 0.2K
11:48 566.80 567.00 566.80 567.00 0.0K
11:49 567.00 567.00 567.00 567.00 0.0K
11:50 565.80 566.60 565.80 566.60 0.0K
11:53 568.60 568.60 567.80 567.80 1.5K
11:54 567.80 567.80 567.80 567.80 0.0K
11:55 567.40 567.40 567.40 567.40 0.0K
11:59 568.20 568.20 568.20 568.20 0.1K
12:01 567.80 567.80 565.80 565.80 6.0K
12:02 566.40 566.40 565.00 565.20 0.0K
12:03 565.40 566.20 565.40 565.40 0.0K
12:04 565.40 565.40 565.40 565.40 0.0K
12:05 565.20 566.00 565.20 565.40 0.0K
12:06 565.20 566.00 565.20 565.20 0.0K
12:07 566.00 566.00 565.20 565.20 0.0K
12:08 565.20 565.80 565.20 565.80 0.0K
12:09 565.20 565.80 565.20 565.80 0.0K
12:10 566.00 566.00 565.40 565.40 0.0K
12:11 565.60 565.60 565.20 565.20 0.0K
12:12 565.40 565.40 565.20 565.20 0.3K
12:13 565.80 565.80 565.20 565.20 0.1K
12:14 565.20 565.60 565.20 565.20 0.0K
12:15 565.20 565.40 565.20 565.20 0.1K
12:16 565.20 565.20 565.20 565.20 0.0K
12:17 565.20 565.20 565.20 565.20 0.0K
12:18 565.20 565.80 565.20 565.20 0.0K
12:19 565.20 565.20 565.20 565.20 0.0K
12:20 565.40 565.40 565.20 565.20 0.0K
12:21 565.20 565.20 565.20 565.20 0.0K
12:22 565.20 565.20 565.20 565.20 0.1K
12:23 565.20 565.60 565.20 565.60 0.0K
12:24 565.40 565.40 565.20 565.20 0.0K
12:25 565.60 565.80 565.60 565.80 0.1K
12:26 565.80 566.00 565.80 566.00 0.1K
12:27 565.80 565.80 565.80 565.80 0.0K
12:28 565.80 566.00 565.80 565.80 0.0K
12:29 565.80 565.80 565.80 565.80 0.1K
12:30 565.80 565.80 565.80 565.80 0.0K
12:31 565.80 565.80 565.80 565.80 0.0K
12:32 565.80 565.80 565.80 565.80 0.0K
12:33 565.80 565.80 565.80 565.80 0.0K
12:34 565.80 566.00 565.60 565.60 0.0K
12:35 565.60 565.60 565.60 565.60 0.0K
12:36 565.60 566.00 565.60 565.60 0.0K
12:37 566.00 566.00 565.60 565.60 0.0K
12:38 565.60 565.60 565.60 565.60 0.0K
12:39 565.60 565.60 565.60 565.60 0.0K
12:40 565.60 565.60 565.60 565.60 0.0K
12:41 565.80 565.80 565.60 565.60 0.0K
12:42 565.60 566.00 565.60 566.00 0.0K
12:43 565.60 565.60 565.60 565.60 0.2K
12:44 565.60 565.60 565.60 565.60 1.6K
12:45 565.20 565.60 565.20 565.20 0.0K
12:46 565.20 565.60 565.20 565.60 0.0K
12:47 565.20 565.60 565.20 565.60 0.0K
12:48 565.60 565.60 565.20 565.20 0.2K
12:49 565.20 565.60 565.20 565.60 0.3K
12:50 565.20 565.60 565.20 565.40 0.0K
12:51 565.60 565.60 565.20 565.60 0.0K
12:52 565.20 565.60 565.20 565.60 0.0K
12:53 565.60 565.60 563.20 563.20 1.9K
12:54 563.00 564.20 563.00 564.00 0.7K
12:55 564.20 564.20 564.00 564.00 0.1K
12:56 564.00 564.00 563.20 563.80 0.1K
12:57 563.80 564.00 563.20 564.00 0.2K
12:58 564.00 564.20 564.00 564.20 0.1K
12:59 563.80 564.00 563.80 564.00 0.2K
13:00 564.00 564.40 563.00 564.20 0.3K
13:01 564.20 564.20 564.20 564.20 0.0K
13:02 565.00 565.00 564.80 564.80 0.7K
13:03 564.20 565.00 564.20 565.00 0.1K
13:04 564.80 565.00 564.80 565.00 1.4K
13:05 564.80 565.00 564.80 565.00 1.3K
13:06 565.00 565.00 564.40 565.00 0.0K
13:07 565.00 565.00 564.40 564.40 3.8K
13:08 564.20 564.40 564.20 564.40 0.1K
13:09 564.40 564.40 564.20 564.20 0.1K
13:10 564.20 564.20 560.60 563.80 3.1K
13:11 562.40 562.60 562.00 562.00 0.0K
13:12 561.60 563.40 561.60 563.40 0.4K
13:13 562.80 563.00 562.80 563.00 0.0K
13:14 562.20 563.00 562.20 563.00 0.0K
13:15 562.80 563.00 562.20 562.20 0.1K
13:16 563.00 563.20 562.40 562.60 0.1K
13:17 562.40 563.60 562.40 563.60 0.1K
13:18 562.60 563.40 562.60 563.00 0.0K
13:19 563.40 564.40 563.20 564.00 1.2K
13:20 563.80 564.00 563.80 564.00 0.5K
13:21 563.60 564.00 563.40 563.80 0.1K
13:22 563.40 563.80 563.40 563.40 0.0K
13:23 563.40 563.80 563.20 563.60 0.0K
13:24 563.20 563.60 563.20 563.40 0.0K
13:25 564.20 564.20 563.80 563.80 0.0K
13:26 563.80 563.80 563.40 563.40 0.0K
13:27 563.80 564.20 563.80 564.20 0.1K
13:28 564.20 564.20 563.80 563.80 0.0K
13:29 564.20 564.20 564.00 564.20 0.4K
13:30 563.40 564.00 563.20 563.20 0.1K
13:31 563.60 564.00 563.20 564.00 0.3K
13:32 563.60 564.00 563.60 563.60 0.0K
13:33 563.80 564.00 563.80 564.00 0.1K
13:34 563.80 564.00 563.60 563.60 0.1K
13:35 563.60 563.80 563.40 563.80 0.0K
13:36 563.40 563.80 563.40 563.80 0.0K
13:37 563.00 563.00 562.40 563.00 0.7K
13:38 562.40 562.80 562.40 562.40 0.1K
13:39 562.40 562.80 562.20 562.80 0.1K
13:40 562.60 562.60 562.00 562.00 0.3K
13:41 562.60 562.80 562.60 562.80 0.1K
13:42 562.60 563.20 562.60 562.60 0.0K
13:43 562.80 562.80 562.00 562.80 0.2K
13:44 562.80 562.80 562.20 562.80 0.2K
13:45 562.80 562.80 562.20 562.80 0.1K
13:46 562.80 562.80 562.00 562.00 0.3K
13:47 562.00 562.00 561.60 562.00 0.1K
13:48 562.00 562.80 561.80 562.80 0.2K
13:49 562.80 562.80 561.80 562.00 0.2K
13:50 561.80 562.00 561.80 562.00 0.0K
13:51 562.00 563.20 562.00 563.20 0.6K
13:52 563.40 563.40 563.40 563.40 0.1K
13:53 563.60 563.80 563.60 563.80 0.2K
13:54 563.80 563.80 556.60 561.40 13.2K
13:55 557.40 560.40 557.40 559.60 10.5K
13:56 560.00 560.40 560.00 560.00 0.7K
13:57 560.40 560.40 560.00 560.20 0.1K
13:58 560.00 560.20 558.20 559.40 0.6K
13:59 559.20 559.20 559.00 559.20 0.2K
14:00 559.00 559.20 559.00 559.20 0.3K
14:01 559.20 559.20 559.00 559.20 0.5K
14:02 561.40 562.00 561.40 561.60 5.0K
14:03 562.00 562.20 561.40 561.40 0.5K
14:04 561.40 561.80 560.40 561.60 0.3K
14:05 561.60 561.80 560.60 561.80 0.1K
14:06 561.60 562.20 561.20 561.60 0.0K
14:07 561.00 561.80 561.00 561.80 0.1K
14:08 562.00 562.20 560.80 561.40 0.1K
14:09 561.40 562.00 561.20 561.20 0.3K
14:10 562.00 562.00 561.40 561.40 0.0K
14:11 561.20 561.40 561.20 561.40 0.0K
14:12 561.20 561.80 561.20 561.80 0.0K
14:13 562.00 562.00 559.80 561.40 1.0K
14:14 559.60 561.00 559.60 561.00 0.0K
14:15 561.00 561.00 560.20 560.20 0.0K
14:16 560.00 560.00 559.60 559.60 0.0K
14:17 560.20 561.00 560.00 560.00 0.1K
14:18 560.00 561.00 560.00 560.00 0.0K
14:19 560.00 561.40 560.00 560.20 0.1K
14:20 560.20 560.20 560.00 560.00 0.1K
14:21 561.00 561.40 561.00 561.40 0.1K
14:22 560.40 560.40 560.40 560.40 0.0K
14:23 561.20 561.20 561.00 561.00 0.0K
14:24 561.40 561.40 561.00 561.00 0.1K
14:25 561.40 561.40 561.00 561.00 0.0K
14:26 561.00 561.00 560.00 560.00 1.0K
14:27 559.60 559.60 559.60 559.60 0.1K
14:28 560.00 560.00 559.60 559.60 0.1K
14:29 559.60 559.60 559.60 559.60 0.0K
14:30 560.40 560.40 559.80 559.80 0.0K
14:31 559.60 559.60 559.60 559.60 0.2K
14:32 559.60 559.60 559.60 559.60 0.0K
14:33 559.20 560.20 559.00 560.20 0.0K
14:34 559.80 561.40 559.00 560.20 0.7K
14:35 560.20 561.40 560.20 561.40 0.1K
14:36 560.20 561.40 560.20 560.20 0.0K
14:37 560.40 560.40 559.40 559.40 0.2K
14:38 559.20 560.00 559.20 559.20 0.0K
14:39 559.20 560.00 559.20 560.00 0.1K
14:40 559.20 560.00 559.20 559.40 0.2K
14:41 559.80 560.00 559.20 559.20 0.0K
14:42 559.80 559.80 559.20 559.80 0.1K
14:43 560.00 560.00 559.20 559.20 0.1K
14:44 559.20 562.20 559.20 562.20 0.3K
14:45 561.40 561.60 560.40 561.20 0.0K
14:46 560.20 561.40 560.20 561.20 0.0K
14:47 561.40 561.60 561.40 561.40 0.1K
14:48 561.40 561.60 561.40 561.40 0.0K
14:49 561.60 561.60 561.40 561.40 0.1K
14:50 561.40 561.60 561.40 561.40 0.0K
14:51 561.20 561.60 561.20 561.20 0.0K
14:52 561.20 561.40 560.40 560.40 0.0K
14:53 562.20 562.20 560.80 561.80 0.1K
14:54 561.00 561.00 560.80 560.80 0.0K
14:55 560.80 562.00 560.80 561.60 0.1K
14:56 562.00 562.40 561.60 561.60 0.0K
14:57 561.60 561.60 561.60 561.60 0.0K
14:58 561.40 563.00 561.40 562.00 0.1K
14:59 562.00 562.80 561.40 561.80 0.4K
15:00 562.00 562.60 562.00 562.00 0.0K
15:01 562.00 562.00 561.80 561.80 0.1K
15:02 561.60 561.60 561.60 561.60 0.0K
15:03 562.20 562.20 561.40 561.40 0.0K
15:04 561.40 562.20 561.40 562.20 0.0K
15:05 561.40 561.60 561.40 561.60 0.0K
15:06 561.60 563.60 561.60 562.40 0.2K
15:07 562.20 562.20 562.00 562.00 0.0K
15:08 562.00 562.80 562.00 562.00 0.0K
15:09 562.00 562.40 561.80 561.80 0.0K
15:10 561.80 561.80 561.80 561.80 0.0K
15:11 561.60 562.20 561.60 561.80 0.0K
15:12 562.40 562.40 561.80 561.80 0.0K
15:13 563.00 563.00 562.00 562.60 0.1K
15:14 561.80 561.80 561.80 561.80 0.1K
15:15 562.00 562.40 561.60 561.60 0.0K
15:16 562.20 562.40 561.80 561.80 0.1K
15:17 562.20 562.20 561.40 561.40 0.2K
15:18 562.20 562.20 561.60 561.60 0.1K
15:19 562.40 562.40 561.20 561.20 0.3K
15:20 563.20 563.20 561.80 562.60 0.5K
15:21 561.80 562.60 561.40 561.40 0.1K
15:22 562.20 562.20 561.20 561.40 0.0K
15:23 562.20 562.20 561.40 561.40 0.2K
15:24 562.00 562.00 561.20 561.80 0.0K
15:25 561.80 562.00 561.80 561.80 0.2K
15:26 562.00 562.00 561.20 561.20 0.0K
15:27 561.80 561.80 560.80 560.80 0.0K
15:28 561.00 561.00 560.80 560.80 0.4K
15:29 561.00 561.00 560.80 560.80 0.1K
15:30 560.80 561.00 560.80 561.00 0.1K
15:31 561.00 561.00 560.80 560.80 0.1K
15:32 561.00 561.00 560.20 560.20 0.0K
15:33 561.00 561.00 560.40 560.40 0.0K
15:34 561.00 561.40 560.40 560.60 0.0K
15:35 561.60 561.80 560.80 560.80 0.0K
15:36 561.40 561.40 560.00 560.00 0.1K
15:37 560.80 560.80 560.00 560.00 0.0K
15:38 560.60 560.60 559.40 559.40 0.1K
15:39 560.60 560.60 558.60 559.00 0.7K
15:40 559.00 559.00 558.20 558.40 0.1K
15:41 559.00 559.00 558.40 558.40 0.0K
15:42 559.00 559.00 558.60 558.80 0.1K
15:43 559.00 560.40 559.00 559.00 0.4K
15:44 560.40 560.80 559.00 559.40 0.1K
15:45 560.40 560.40 559.00 559.00 0.0K
15:46 559.60 560.00 558.80 558.80 0.0K
15:47 559.60 560.80 559.20 559.20 0.1K
15:48 560.60 560.60 559.20 559.40 0.0K
15:49 560.40 560.60 559.60 559.80 0.0K
15:50 560.60 560.60 559.80 559.80 0.0K
15:51 560.40 560.40 559.80 560.40 0.0K
15:52 560.40 560.40 560.20 560.20 0.1K
15:53 560.40 560.60 560.40 560.40 0.0K
15:54 560.60 561.00 560.60 561.00 0.0K
15:55 561.40 561.40 560.40 561.40 0.1K
15:56 561.20 561.20 557.40 557.40 4.6K
15:57 558.60 558.60 557.40 557.40 0.8K
15:58 558.00 558.00 557.40 557.60 0.0K
15:59 558.20 558.40 558.00 558.00 0.1K
16:00 558.40 558.80 558.00 558.00 0.1K
16:01 558.60 558.60 558.00 558.40 0.0K
16:02 558.60 558.60 558.20 558.20 0.1K
16:03 558.80 558.80 558.00 558.60 0.0K
16:04 558.80 558.80 558.60 558.60 0.2K
16:05 559.00 559.00 558.60 558.80 0.1K
16:06 559.00 559.00 558.40 558.40 0.1K
16:07 558.80 558.80 558.40 558.40 0.0K
16:08 558.60 558.60 558.20 558.20 0.0K
16:09 558.60 558.60 558.20 558.20 0.0K
16:10 558.60 558.60 558.20 558.20 0.0K
16:11 558.60 558.60 558.20 558.20 0.1K
16:12 558.60 558.80 558.20 558.80 0.1K
16:13 558.80 558.80 558.60 558.60 0.1K
16:14 558.80 558.80 558.20 558.20 0.0K
16:15 558.60 558.80 558.20 558.20 0.0K
16:16 558.80 558.80 558.20 558.20 0.1K
16:17 558.80 558.80 558.20 558.20 0.1K
16:18 558.60 558.80 558.20 558.20 0.1K
16:19 558.60 558.60 558.20 558.20 0.1K
16:20 558.60 558.60 558.20 558.20 0.0K
16:21 558.60 558.60 558.20 558.20 0.0K
16:22 558.60 558.60 558.20 558.20 0.0K
16:23 558.60 558.60 558.20 558.20 0.0K
16:24 558.60 558.60 558.20 558.40 5.0K
16:25 559.00 559.00 558.40 558.40 1.6K
16:26 559.00 559.00 558.80 558.80 0.0K
16:27 559.00 559.00 558.80 558.80 0.0K
16:28 559.00 559.00 558.80 558.80 0.0K
16:29 559.00 559.00 558.80 558.80 0.0K
16:30 559.00 559.00 558.80 558.80 0.1K
16:31 559.00 559.00 558.80 558.80 0.0K
16:32 558.80 559.00 558.80 558.80 0.0K
16:33 559.00 559.00 558.80 558.80 0.0K
16:34 559.00 559.00 558.80 558.80 0.0K
16:35 559.00 559.00 558.80 558.80 0.0K
16:36 559.00 559.00 558.40 558.40 0.3K
16:37 558.60 559.00 558.40 558.40 0.1K
16:38 558.80 558.80 558.40 558.40 0.0K
16:39 558.80 559.00 558.40 558.40 0.0K
16:40 559.00 559.00 558.40 558.40 0.0K
16:41 558.80 558.80 558.40 558.40 0.0K
16:42 559.00 559.00 558.40 558.40 0.0K
16:43 559.00 559.00 558.40 558.40 0.1K
16:44 559.00 559.00 558.40 558.40 0.0K
16:45 559.00 559.00 558.40 558.40 0.0K
16:46 558.80 558.80 558.40 558.40 0.0K
16:47 558.80 561.60 558.20 559.80 10.0K
16:48 559.60 559.60 557.80 557.80 4.6K
16:49 559.20 559.20 557.80 557.80 0.3K
16:50 559.40 559.40 558.60 558.60 0.1K
16:51 559.20 559.40 558.80 559.20 0.0K
16:52 559.40 559.40 558.80 558.80 0.1K
16:53 559.40 559.40 558.60 559.00 0.1K
16:54 558.60 559.20 558.60 559.20 0.0K
16:55 559.80 559.80 559.80 559.80 0.0K
16:56 559.80 560.00 559.80 560.00 0.0K
16:57 560.00 560.60 559.40 560.60 0.1K
16:58 560.00 560.00 560.00 560.00 0.0K
16:59 559.80 559.80 559.40 559.40 0.0K
17:00 559.60 560.40 559.60 559.60 0.0K
17:01 559.60 559.60 559.00 559.00 0.0K
17:02 558.60 559.00 558.60 559.00 0.0K
17:03 558.60 559.20 558.60 559.20 0.5K
17:04 559.40 560.20 559.40 559.40 0.0K
17:05 559.40 559.40 559.40 559.40 0.0K
17:06 559.20 559.60 559.20 559.60 0.0K
17:07 559.20 559.20 559.20 559.20 0.0K
17:08 559.40 559.40 559.00 559.00 0.0K
17:09 559.80 560.40 559.00 559.00 0.0K
17:10 559.00 559.00 559.00 559.00 0.0K
17:11 559.00 559.00 559.00 559.00 0.0K
17:12 559.20 559.20 558.20 558.20 2.0K
17:13 559.20 559.20 558.60 558.60 0.6K
17:14 558.40 559.40 558.40 559.40 0.1K
17:15 559.20 559.20 558.20 558.20 0.2K
17:16 559.00 559.20 558.60 558.60 0.6K
17:17 560.20 560.20 558.80 558.80 0.1K
17:18 559.20 560.00 559.20 559.20 0.1K
17:19 558.60 559.40 558.60 559.40 0.0K
17:20 559.80 560.00 558.40 558.40 0.0K
17:21 558.80 559.00 558.80 559.00 0.0K
17:22 559.00 559.80 559.00 559.80 0.0K
17:23 559.20 560.00 559.00 559.00 0.0K
17:24 559.00 559.00 558.60 558.60 0.1K
17:25 559.00 559.60 558.20 558.20 0.0K
17:26 559.00 559.00 558.00 558.00 0.0K
17:27 559.00 559.00 557.80 557.80 0.1K
17:28 559.20 559.20 558.60 558.60 0.0K
17:29 558.80 559.20 558.80 559.00 0.1K
17:30 558.60 560.60 558.40 558.40 0.2K
17:31 558.60 558.60 558.60 558.60 0.0K
17:32 558.40 558.40 558.40 558.40 0.0K
17:33 558.40 558.40 558.40 558.40 0.0K
17:34 558.60 558.60 558.40 558.40 0.0K
17:35 558.40 559.20 558.40 559.20 0.0K
17:36 558.80 559.40 558.80 559.40 0.0K
17:37 559.20 559.20 559.20 559.20 0.0K
17:38 559.20 560.60 558.60 558.60 0.1K
17:39 558.60 558.80 558.60 558.80 0.0K
17:40 558.40 558.80 558.40 558.40 0.0K
17:41 558.60 558.60 558.60 558.60 0.0K
17:42 559.00 559.00 559.00 559.00 0.0K
17:43 558.40 558.40 558.40 558.40 0.0K
17:44 558.40 559.40 558.40 558.60 0.0K
17:45 558.60 559.20 558.40 559.20 0.0K
17:46 558.40 558.40 558.00 558.00 0.0K
17:47 559.00 560.20 558.20 559.60 0.9K
17:48 558.80 558.80 558.20 558.20 0.0K
17:49 557.60 559.20 557.60 559.20 0.0K
17:50 558.80 559.60 558.20 558.20 0.1K
17:51 558.00 559.00 558.00 559.00 0.1K
17:52 558.20 558.40 558.20 558.40 0.0K
17:53 558.60 559.80 558.00 558.60 0.1K
17:54 559.80 559.80 558.20 558.20 0.1K
17:55 559.00 559.20 558.40 558.40 0.2K
17:56 558.60 559.60 558.20 558.20 0.1K
17:57 559.20 559.20 557.80 557.80 0.0K
17:58 558.80 558.80 557.60 558.00 0.0K
17:59 558.80 559.00 558.00 558.00 0.0K
18:00 559.20 559.20 558.40 558.40 0.0K
18:01 559.40 559.60 558.60 559.60 0.0K
18:02 558.60 558.60 558.00 558.00 0.1K
18:03 558.40 559.00 558.20 558.20 0.1K
18:04 558.40 558.40 557.40 557.80 0.0K
18:05 558.60 558.60 557.00 557.00 0.2K
18:06 558.00 558.40 557.20 557.80 0.1K
18:07 558.80 559.00 558.00 558.00 0.6K
18:08 558.60 558.80 557.60 557.60 0.0K
18:09 558.20 559.00 558.20 558.40 0.1K
18:10 559.00 559.20 557.60 557.60 0.1K
18:11 559.00 559.00 557.60 557.60 0.3K
18:12 558.40 558.80 558.40 558.80 0.2K
18:13 559.00 559.00 557.80 557.80 1.2K
18:14 557.80 557.80 557.40 557.40 0.0K
18:15 558.20 558.60 558.20 558.60 0.0K
18:16 557.80 559.20 557.80 559.20 0.0K
18:17 559.20 559.20 559.20 559.20 0.0K
18:18 559.20 559.20 559.20 559.20 0.0K
18:19 559.20 561.20 559.20 560.40 1.1K
18:20 561.80 563.20 561.40 563.20 2.4K
18:21 562.40 564.00 562.00 563.80 0.6K
18:22 563.80 563.80 561.80 563.40 0.1K
18:23 561.80 563.40 561.80 563.40 0.1K
18:24 563.40 563.40 563.40 563.40 0.0K
18:25 562.20 562.20 562.20 562.20 0.0K
18:26 563.00 563.40 563.00 563.40 0.1K
18:27 563.00 563.00 563.00 563.00 0.1K
18:28 563.00 563.40 561.80 561.80 0.1K
18:29 563.40 563.40 563.40 563.40 0.0K
18:30 562.00 562.00 562.00 562.00 0.0K
18:35 562.00 563.20 562.00 563.20 0.0K
18:36 563.00 563.60 563.00 563.60 0.1K
18:37 562.00 563.40 562.00 562.00 0.0K
18:38 563.40 563.40 563.20 563.20 0.0K
18:39 563.00 563.00 563.00 563.00 0.0K
18:45 559.00 559.00 559.00 559.00 3.7K
18:46 559.00 559.00 559.00 559.00 0.0K
18:48 559.00 559.00 559.00 559.00 0.0K
18:49 559.00 559.00 559.00 559.00 0.5K
19:04 559.00 559.00 559.00 559.00 0.4K
19:05 559.00 559.00 558.00 559.00 6.4K
19:06 559.00 559.00 559.00 559.00 0.0K
19:07 559.00 559.00 559.00 559.00 0.3K
19:08 559.00 559.00 559.00 559.00 0.0K
19:09 559.00 559.00 559.00 559.00 0.0K
19:11 558.00 559.00 558.00 559.00 1.2K
19:12 558.80 558.80 558.80 558.80 0.0K
19:13 558.80 558.80 558.60 558.60 0.0K
19:14 558.60 558.60 558.60 558.60 0.0K
19:15 558.80 558.80 558.80 558.80 0.1K
19:16 558.20 558.80 558.20 558.80 0.1K
19:17 559.00 560.40 559.00 560.40 0.2K
19:18 558.00 558.00 558.00 558.00 1.3K
19:19 558.00 558.00 558.00 558.00 0.1K
19:20 558.00 559.20 558.00 559.20 0.1K
19:21 559.20 559.20 559.20 559.20 0.1K
19:22 560.20 560.20 559.60 559.60 0.1K
19:23 559.60 559.60 559.60 559.60 0.0K
19:24 559.60 559.60 559.60 559.60 0.0K
19:25 559.80 559.80 559.80 559.80 0.0K
19:26 559.80 559.80 559.60 559.60 0.0K
19:27 559.60 559.60 559.60 559.60 0.0K
19:29 559.40 559.40 559.40 559.40 0.0K
19:30 559.20 559.20 559.20 559.20 0.0K
19:31 559.80 559.80 559.80 559.80 0.1K
19:32 559.20 559.20 559.20 559.20 0.0K
19:33 559.20 559.20 559.20 559.20 0.0K
19:36 559.60 559.60 559.60 559.60 0.0K
19:39 559.60 560.20 559.60 560.20 0.1K
19:41 560.00 560.00 560.00 560.00 0.0K
19:42 560.00 560.00 560.00 560.00 0.0K
19:44 559.60 559.60 559.60 559.60 0.0K
19:46 559.60 559.60 559.60 559.60 0.0K
19:47 559.60 559.60 559.60 559.60 0.0K
19:49 559.60 559.60 559.60 559.60 0.0K
19:50 559.60 559.60 559.60 559.60 0.0K
19:51 559.20 559.20 559.20 559.20 0.0K
19:52 559.60 559.60 559.60 559.60 0.0K
19:53 558.40 559.60 558.40 559.40 0.2K
19:54 559.40 559.40 559.40 559.40 0.2K
19:58 559.40 559.40 559.40 559.40 0.0K
19:59 559.40 559.40 559.40 559.40 0.0K
20:00 559.40 559.40 559.40 559.40 0.0K
20:01 559.60 559.60 559.60 559.60 0.0K
20:02 559.60 559.60 559.60 559.60 0.0K
20:03 559.40 560.40 559.40 560.40 0.1K
20:06 560.40 560.40 560.40 560.40 0.0K
20:08 560.80 560.80 560.80 560.80 0.0K
20:09 561.00 561.00 561.00 561.00 0.1K
20:13 559.80 559.80 559.60 559.60 0.0K
20:16 560.60 560.80 560.60 560.80 0.0K
20:17 560.80 561.00 560.80 561.00 0.1K
20:19 561.00 561.00 561.00 561.00 0.1K
20:20 560.80 560.80 560.80 560.80 0.0K
20:21 561.00 561.00 561.00 561.00 0.0K
20:23 561.00 561.00 561.00 561.00 0.0K
20:24 561.20 561.20 561.00 561.00 0.0K
20:25 561.00 561.00 561.00 561.00 0.0K
20:26 561.40 561.40 561.40 561.40 0.1K
20:27 561.40 561.40 561.40 561.40 0.0K
20:28 561.00 561.00 561.00 561.00 0.0K
20:30 561.40 561.40 561.40 561.40 0.0K
20:31 561.40 561.40 561.40 561.40 0.0K
20:32 561.40 561.40 561.40 561.40 0.0K
20:34 561.60 561.60 561.60 561.60 0.0K
20:35 561.60 562.80 561.60 562.80 0.2K
20:36 562.80 562.80 562.40 562.40 0.1K
20:37 562.40 562.80 562.40 562.80 0.2K
20:38 559.60 562.00 559.60 561.80 0.5K
20:39 561.80 562.00 561.80 562.00 0.1K
20:40 562.00 562.00 561.20 561.20 0.0K
20:41 561.20 561.20 561.20 561.20 0.0K
20:42 561.00 561.00 561.00 561.00 0.1K
20:43 561.00 561.40 561.00 561.40 0.2K
20:44 561.60 561.60 561.60 561.60 0.0K
20:48 561.40 561.40 561.40 561.40 0.0K
20:49 561.40 561.40 561.40 561.40 0.0K
21:00 561.40 561.40 561.40 561.40 0.0K
21:04 561.60 561.60 561.60 561.60 0.0K
21:06 561.60 561.60 561.60 561.60 0.0K
21:08 560.60 560.60 560.60 560.60 0.0K
21:09 560.60 560.60 560.60 560.60 0.0K
21:10 560.60 560.60 560.60 560.60 0.0K
21:12 561.80 561.80 561.80 561.80 0.0K
21:13 560.80 560.80 560.40 560.40 0.0K
21:14 560.80 562.40 560.80 562.40 1.0K
21:15 562.40 562.40 562.40 562.40 0.0K
21:17 562.00 562.00 562.00 562.00 0.0K
21:18 562.00 562.00 562.00 562.00 0.0K
21:21 562.00 562.00 562.00 562.00 0.0K
21:24 561.60 561.80 561.60 561.80 0.0K
21:25 562.00 562.00 561.20 561.20 0.0K
21:26 561.20 561.20 561.20 561.20 0.0K
21:27 562.00 562.00 562.00 562.00 0.0K
21:28 562.00 562.00 562.00 562.00 0.0K
21:29 562.00 562.00 562.00 562.00 0.0K
21:34 561.80 561.80 561.80 561.80 0.0K
21:36 561.20 561.80 561.20 561.80 0.0K
21:38 562.00 562.00 562.00 562.00 0.1K
21:40 561.20 562.00 561.20 562.00 0.0K
21:45 562.00 562.00 562.00 562.00 0.0K
21:46 562.00 562.00 561.40 561.40 0.0K
21:47 562.00 562.00 562.00 562.00 0.0K
21:49 562.00 562.00 562.00 562.00 0.0K
21:54 562.00 562.00 562.00 562.00 0.0K
21:55 562.00 562.00 562.00 562.00 0.0K
21:56 562.00 562.60 561.40 562.60 0.2K
21:57 562.60 562.80 562.60 562.80 0.0K
21:58 562.80 562.80 562.60 562.60 0.1K
21:59 562.80 562.80 562.80 562.80 0.0K
22:04 562.60 562.80 562.60 562.80 0.0K
22:05 562.60 562.80 562.60 562.80 0.0K
22:06 562.60 562.60 562.60 562.60 0.0K
22:07 562.80 562.80 562.80 562.80 0.0K
22:09 562.80 562.80 562.80 562.80 0.0K
22:11 562.80 562.80 562.80 562.80 0.0K
22:14 562.80 562.80 562.80 562.80 0.0K
22:15 562.80 562.80 562.80 562.80 0.0K
22:16 562.80 562.80 562.80 562.80 0.0K
22:17 562.80 562.80 562.80 562.80 0.0K
22:18 562.80 562.80 562.80 562.80 0.0K
22:19 562.80 562.80 562.60 562.60 0.2K
22:20 562.80 562.80 562.80 562.80 0.0K
22:23 562.80 562.80 562.80 562.80 0.0K
22:24 562.80 562.80 562.80 562.80 0.0K
22:26 562.80 562.80 562.80 562.80 0.0K
22:28 562.80 562.80 562.80 562.80 0.0K
22:30 562.80 562.80 562.80 562.80 0.0K
22:31 562.80 562.80 562.80 562.80 0.0K
22:32 562.80 562.80 562.80 562.80 0.0K
22:34 562.60 562.60 562.60 562.60 0.0K
22:35 562.00 562.60 562.00 562.60 0.0K
22:36 562.00 562.80 562.00 562.80 0.0K
22:39 562.80 562.80 562.80 562.80 0.0K
22:41 562.80 562.80 562.60 562.60 0.0K
22:42 562.60 562.60 562.60 562.60 0.0K
22:47 562.60 562.60 562.60 562.60 0.0K
22:50 562.60 562.60 562.20 562.60 0.0K
23:00 562.60 562.60 562.60 562.60 0.0K
23:01 562.60 562.60 562.60 562.60 0.0K
23:04 562.60 562.60 562.60 562.60 0.0K
23:06 562.60 562.60 562.60 562.60 0.0K
23:07 562.60 562.60 562.60 562.60 0.0K
23:08 562.20 562.80 562.20 562.80 0.1K
23:09 562.80 562.80 562.80 562.80 0.0K
23:10 562.40 562.40 562.40 562.40 0.0K
23:11 562.80 562.80 562.80 562.80 0.0K
23:14 562.80 562.80 562.80 562.80 0.0K
23:20 562.40 562.40 562.40 562.40 0.0K
23:21 562.40 562.40 562.40 562.40 0.0K
23:23 562.40 562.40 560.20 562.20 0.4K
23:24 562.20 562.20 562.20 562.20 0.0K
23:26 562.20 562.20 562.20 562.20 0.0K
23:27 562.00 562.20 562.00 562.20 0.0K
23:28 562.20 562.20 562.20 562.20 0.0K
23:29 562.20 562.40 562.20 562.40 0.1K
23:30 562.40 562.40 562.40 562.40 0.0K
23:31 559.40 561.60 559.40 560.80 0.9K
23:32 558.80 561.20 558.80 561.00 0.5K
23:33 559.40 559.40 559.40 559.40 0.0K
23:36 559.80 559.80 559.80 559.80 0.0K
23:38 559.80 559.80 559.80 559.80 0.0K
23:39 559.60 559.60 559.60 559.60 0.0K
23:40 559.60 559.60 559.40 559.40 0.0K
23:41 561.80 561.80 559.20 561.00 0.3K
23:46 561.00 561.00 561.00 561.00 0.3K
23:49 556.20 560.00 556.20 560.00 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available