Yakovlev

IRKT
🏛️ russian-federation →
23.06
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 27.50 27.50 27.50 27.50 6.2K
10:00 27.40 27.40 27.40 27.40 17.9K
10:01 27.40 27.45 27.40 27.45 3.1K
10:02 27.40 27.45 27.35 27.45 19.7K
10:03 27.40 27.40 27.40 27.40 2.5K
10:04 27.45 27.45 27.35 27.40 21.4K
10:05 27.45 27.50 27.45 27.50 27.2K
10:06 27.60 27.60 27.60 27.60 53.6K
10:07 27.60 27.65 27.55 27.55 17.8K
10:08 27.55 27.65 27.55 27.55 43.8K
10:09 27.55 27.65 27.55 27.55 33.3K
10:10 27.60 27.60 27.60 27.60 0.1K
10:11 27.60 27.60 27.60 27.60 2.9K
10:12 27.60 27.60 27.60 27.60 13.1K
10:13 27.55 27.55 27.50 27.50 2.3K
10:14 27.50 27.55 27.50 27.55 10.4K
10:15 27.55 27.55 27.55 27.55 0.4K
10:17 27.55 27.55 27.55 27.55 0.1K
10:18 27.50 27.50 27.50 27.50 0.3K
10:19 27.55 27.60 27.50 27.55 21.0K
10:20 27.50 27.50 27.45 27.50 16.9K
10:21 27.55 27.55 27.55 27.55 20.8K
10:22 27.55 27.55 27.55 27.55 22.9K
10:23 27.55 27.55 27.55 27.55 10.1K
10:26 27.50 27.50 27.50 27.50 3.9K
10:27 27.45 27.45 27.45 27.45 3.3K
10:28 27.45 27.55 27.45 27.45 10.2K
10:30 27.40 27.40 27.40 27.40 20.0K
10:31 27.40 27.40 27.35 27.35 36.5K
10:32 27.30 27.30 27.30 27.30 39.7K
10:33 27.30 27.45 27.20 27.35 93.0K
10:34 27.35 27.35 27.35 27.35 10.5K
10:35 27.25 27.35 27.25 27.35 106.2K
10:36 27.35 27.35 27.30 27.30 31.5K
10:37 27.30 27.30 27.15 27.25 146.9K
10:38 27.25 27.25 27.25 27.25 6.3K
10:39 27.20 27.20 27.20 27.20 1.0K
10:40 27.20 27.20 27.15 27.20 12.2K
10:41 27.20 27.20 27.15 27.15 15.4K
10:42 27.20 27.20 27.20 27.20 2.7K
10:43 27.25 27.25 27.20 27.20 9.3K
10:44 27.15 27.15 27.15 27.15 6.8K
10:45 27.15 27.20 27.15 27.20 5.6K
10:46 27.20 27.20 27.00 27.05 128.8K
10:47 27.10 27.10 27.05 27.10 125.1K
10:48 27.00 27.05 27.00 27.05 1.1K
10:49 27.00 27.05 27.00 27.00 15.0K
10:50 27.00 27.10 27.00 27.10 11.7K
10:51 27.10 27.10 27.10 27.10 2.0K
10:52 27.10 27.10 27.10 27.10 0.2K
10:53 27.10 27.10 27.10 27.10 3.7K
10:54 27.10 27.15 27.10 27.15 6.9K
10:55 27.10 27.10 27.10 27.10 12.1K
10:57 27.10 27.10 27.10 27.10 4.2K
10:58 27.10 27.10 27.10 27.10 0.5K
10:59 27.10 27.10 27.10 27.10 4.7K
11:00 27.10 27.15 27.10 27.15 32.2K
11:01 27.10 27.15 27.10 27.15 1.7K
11:02 27.20 27.25 27.20 27.20 78.8K
11:03 27.25 27.25 27.25 27.25 2.2K
11:04 27.20 27.25 27.20 27.25 32.6K
11:05 27.25 27.30 27.25 27.30 102.5K
11:06 27.30 27.35 27.25 27.30 160.4K
11:07 27.30 27.30 27.30 27.30 62.6K
11:08 27.35 27.35 27.35 27.35 50.1K
11:09 27.35 27.35 27.30 27.30 11.2K
11:10 27.40 27.40 27.35 27.35 3.7K
11:12 27.35 27.35 27.35 27.35 15.2K
11:13 27.35 27.35 27.30 27.35 2.2K
11:14 27.35 27.35 27.35 27.35 5.2K
11:15 27.40 27.40 27.40 27.40 13.7K
11:16 27.40 27.40 27.40 27.40 10.6K
11:17 27.40 27.40 27.35 27.40 3.9K
11:18 27.35 27.35 27.35 27.35 0.8K
11:19 27.40 27.40 27.40 27.40 43.3K
11:20 27.40 27.45 27.40 27.45 4.6K
11:21 27.45 27.45 27.45 27.45 3.5K
11:22 27.40 27.45 27.40 27.45 1.9K
11:23 27.45 27.45 27.45 27.45 0.5K
11:24 27.40 27.40 27.40 27.40 2.2K
11:25 27.45 27.45 27.40 27.40 4.6K
11:26 27.45 27.45 27.45 27.45 8.1K
11:27 27.45 27.45 27.40 27.45 5.2K
11:28 27.40 27.40 27.35 27.35 51.3K
11:29 27.40 27.40 27.40 27.40 0.3K
11:30 27.40 27.40 27.40 27.40 18.9K
11:31 27.45 27.45 27.45 27.45 1.1K
11:32 27.40 27.40 27.40 27.40 2.3K
11:33 27.45 27.45 27.40 27.40 14.1K
11:34 27.40 27.45 27.40 27.45 1.4K
11:35 27.40 27.40 27.35 27.35 13.6K
11:36 27.40 27.40 27.40 27.40 1.2K
11:37 27.35 27.35 27.35 27.35 1.0K
11:38 27.35 27.40 27.35 27.40 3.0K
11:40 27.35 27.40 27.35 27.40 8.3K
11:41 27.35 27.40 27.35 27.40 3.4K
11:42 27.40 27.40 27.40 27.40 25.2K
11:43 27.40 27.40 27.40 27.40 4.1K
11:44 27.45 27.45 27.45 27.45 4.2K
11:45 27.40 27.45 27.40 27.45 0.3K
11:46 27.45 27.45 27.45 27.45 0.9K
11:47 27.45 27.45 27.45 27.45 1.8K
11:48 27.45 27.45 27.40 27.40 2.9K
11:50 27.35 27.40 27.35 27.40 1.8K
11:51 27.40 27.40 27.40 27.40 1.1K
11:52 27.40 27.40 27.40 27.40 2.5K
11:53 27.40 27.40 27.40 27.40 2.0K
11:56 27.40 27.40 27.40 27.40 2.9K
11:58 27.40 27.40 27.40 27.40 0.3K
11:59 27.40 27.40 27.40 27.40 0.3K
12:00 27.35 27.35 27.35 27.35 1.5K
12:01 27.40 27.40 27.40 27.40 0.4K
12:02 27.40 27.40 27.40 27.40 0.1K
12:04 27.40 27.40 27.40 27.40 0.2K
12:05 27.40 27.40 27.35 27.35 6.0K
12:06 27.35 27.35 27.35 27.35 2.4K
12:07 27.35 27.35 27.35 27.35 6.0K
12:08 27.35 27.35 27.35 27.35 1.5K
12:10 27.40 27.40 27.35 27.35 6.0K
12:11 27.35 27.35 27.35 27.35 4.9K
12:12 27.35 27.35 27.30 27.30 43.6K
12:13 27.35 27.35 27.35 27.35 1.1K
12:14 27.35 27.35 27.35 27.35 0.1K
12:15 27.35 27.35 27.35 27.35 0.1K
12:16 27.30 27.30 27.30 27.30 1.0K
12:18 27.30 27.30 27.30 27.30 20.8K
12:19 27.35 27.35 27.35 27.35 0.4K
12:21 27.35 27.35 27.35 27.35 2.1K
12:22 27.35 27.35 27.35 27.35 0.7K
12:23 27.35 27.40 27.35 27.35 3.3K
12:25 27.35 27.35 27.35 27.35 0.1K
12:27 27.35 27.35 27.35 27.35 3.0K
12:30 27.35 27.40 27.35 27.40 0.9K
12:31 27.40 27.40 27.40 27.40 0.9K
12:33 27.35 27.35 27.35 27.35 0.2K
12:34 27.40 27.40 27.40 27.40 0.2K
12:35 27.40 27.40 27.35 27.35 16.0K
12:37 27.35 27.35 27.35 27.35 1.0K
12:38 27.40 27.40 27.40 27.40 0.1K
12:40 27.35 27.35 27.35 27.35 39.8K
12:41 27.35 27.35 27.35 27.35 2.0K
12:43 27.35 27.35 27.35 27.35 2.0K
12:44 27.35 27.35 27.35 27.35 0.1K
12:45 27.35 27.35 27.35 27.35 5.0K
12:47 27.35 27.45 27.35 27.45 83.4K
12:48 27.45 27.45 27.45 27.45 7.5K
12:49 27.45 27.45 27.45 27.45 1.8K
12:50 27.50 27.50 27.50 27.50 35.8K
12:51 27.50 27.50 27.50 27.50 4.1K
12:52 27.40 27.50 27.40 27.50 5.3K
12:53 27.50 27.50 27.50 27.50 7.0K
12:54 27.45 27.50 27.40 27.50 32.1K
12:55 27.40 27.50 27.40 27.50 0.3K
12:56 27.45 27.50 27.45 27.50 11.5K
12:57 27.60 27.60 27.55 27.60 52.2K
12:58 27.55 27.55 27.55 27.55 2.9K
12:59 27.55 27.60 27.55 27.60 22.8K
13:00 27.60 27.60 27.50 27.50 15.7K
13:01 27.50 27.50 27.50 27.50 3.0K
13:02 27.55 27.55 27.55 27.55 1.8K
13:03 27.55 27.60 27.55 27.55 63.9K
13:04 27.50 27.50 27.50 27.50 68.1K
13:05 27.50 27.70 27.50 27.70 119.2K
13:06 27.70 27.85 27.70 27.85 202.8K
13:07 28.30 28.40 28.30 28.40 951.0K
13:08 28.25 28.30 28.25 28.30 221.2K
13:09 28.40 28.40 28.40 28.40 242.6K
13:10 28.35 28.35 28.20 28.30 61.0K
13:11 28.30 28.30 28.20 28.20 14.4K
13:12 28.25 28.30 28.25 28.25 138.3K
13:13 28.20 28.20 28.10 28.20 179.9K
13:14 28.15 28.25 28.15 28.20 31.8K
13:15 28.25 28.30 28.25 28.25 25.4K
13:16 28.20 28.25 28.20 28.25 18.1K
13:17 28.25 28.25 28.25 28.25 6.6K
13:18 28.25 28.25 28.20 28.20 18.2K
13:19 28.20 28.45 28.20 28.40 243.3K
13:20 28.40 28.50 28.40 28.50 156.3K
13:21 28.50 28.50 28.45 28.50 108.4K
13:22 28.45 28.45 28.35 28.35 20.1K
13:23 28.35 28.40 28.30 28.40 57.7K
13:24 28.35 28.35 28.30 28.35 16.4K
13:25 28.35 28.35 28.25 28.25 28.3K
13:26 28.30 28.30 28.05 28.05 272.1K
13:27 28.10 28.20 28.10 28.20 42.0K
13:28 28.20 28.20 28.05 28.05 91.1K
13:29 28.10 28.20 28.10 28.20 111.4K
13:30 28.20 28.20 28.10 28.10 8.2K
13:31 28.10 28.15 28.10 28.15 22.7K
13:32 28.20 28.20 28.15 28.15 43.3K
13:33 28.20 28.20 28.15 28.20 8.3K
13:34 28.20 28.20 28.15 28.20 32.5K
13:35 28.20 28.20 28.15 28.20 29.1K
13:36 28.20 28.20 28.05 28.20 133.3K
13:37 28.15 28.20 28.15 28.20 14.1K
13:38 28.20 28.20 28.20 28.20 84.1K
13:39 28.25 28.25 28.20 28.25 40.0K
13:40 28.25 28.30 28.20 28.30 7.4K
13:41 28.25 28.30 28.15 28.15 30.5K
13:42 28.15 28.25 28.15 28.20 45.0K
13:43 28.20 28.25 28.15 28.20 44.4K
13:44 28.20 28.25 28.20 28.20 9.8K
13:45 28.20 28.25 28.20 28.25 15.1K
13:46 28.25 28.25 28.20 28.25 10.3K
13:47 28.25 28.25 28.20 28.20 40.1K
13:48 28.10 28.20 28.10 28.20 64.4K
13:49 28.15 28.15 28.10 28.10 1.2K
13:50 28.15 28.15 28.15 28.15 9.6K
13:51 28.20 28.25 28.15 28.20 38.6K
13:52 28.20 28.20 28.15 28.15 28.9K
13:53 28.20 28.20 28.10 28.10 19.2K
13:54 28.15 28.20 28.10 28.20 4.7K
13:55 28.20 28.20 28.20 28.20 15.2K
13:56 28.20 28.25 28.20 28.25 54.7K
13:57 28.25 28.30 28.25 28.25 30.4K
13:58 28.25 28.25 28.25 28.25 17.0K
13:59 28.15 28.25 28.15 28.20 43.1K
14:00 28.20 28.25 28.20 28.25 3.9K
14:01 28.15 28.20 28.15 28.20 16.9K
14:02 28.20 28.20 28.15 28.20 8.9K
14:03 28.10 28.10 28.10 28.10 65.9K
14:04 28.10 28.15 28.05 28.15 20.7K
14:05 28.10 28.15 28.10 28.10 18.1K
14:06 28.05 28.10 28.05 28.10 64.3K
14:07 28.05 28.10 28.05 28.05 35.5K
14:08 28.05 28.10 28.05 28.05 3.0K
14:09 28.10 28.10 28.05 28.10 11.4K
14:10 28.10 28.10 28.10 28.10 14.7K
14:11 28.15 28.15 28.15 28.15 1.1K
14:12 28.10 28.10 28.10 28.10 5.1K
14:13 28.15 28.15 28.10 28.10 18.4K
14:14 28.10 28.15 28.10 28.10 3.8K
14:15 28.10 28.10 28.10 28.10 12.0K
14:16 28.15 28.15 28.10 28.10 1.3K
14:17 28.05 28.10 28.05 28.10 26.5K
14:18 28.05 28.10 28.05 28.10 29.6K
14:19 28.10 28.10 28.05 28.05 24.5K
14:20 28.10 28.10 28.05 28.10 48.3K
14:21 28.05 28.10 28.05 28.10 7.9K
14:22 28.10 28.10 28.05 28.05 29.0K
14:23 28.10 28.15 28.10 28.15 18.7K
14:24 28.15 28.15 28.10 28.10 15.5K
14:25 28.15 28.15 28.15 28.15 5.5K
14:26 28.10 28.15 28.10 28.15 1.3K
14:27 28.15 28.15 28.15 28.15 13.1K
14:28 28.15 28.25 28.10 28.25 133.0K
14:29 28.25 28.25 28.25 28.25 30.0K
14:30 28.30 28.30 28.20 28.30 23.3K
14:31 28.30 28.30 28.20 28.25 30.9K
14:32 28.25 28.25 28.20 28.20 1.5K
14:33 28.25 28.25 28.20 28.25 12.7K
14:34 28.25 28.25 28.20 28.20 38.6K
14:35 28.20 28.20 28.15 28.20 17.1K
14:36 28.15 28.20 28.10 28.15 9.8K
14:37 28.15 28.15 28.10 28.10 4.2K
14:38 28.15 28.15 28.15 28.15 17.0K
14:40 28.20 28.20 28.20 28.20 17.5K
14:41 28.20 28.25 28.20 28.25 13.5K
14:42 28.25 28.25 28.20 28.20 1.6K
14:43 28.25 28.25 28.20 28.20 5.4K
14:44 28.20 28.20 28.15 28.15 58.4K
14:45 28.20 28.20 28.15 28.20 6.9K
14:46 28.20 28.20 28.20 28.20 5.9K
14:47 28.15 28.20 28.15 28.20 12.6K
14:48 28.20 28.20 28.15 28.20 5.7K
14:49 28.20 28.20 28.15 28.15 6.2K
14:51 28.15 28.15 28.15 28.15 0.5K
14:52 28.20 28.20 28.15 28.15 0.8K
14:53 28.15 28.20 28.15 28.15 8.8K
14:54 28.15 28.15 28.10 28.10 33.4K
14:55 28.20 28.20 28.20 28.20 14.5K
14:56 28.20 28.20 28.15 28.15 12.3K
14:57 28.20 28.20 28.20 28.20 0.2K
14:58 28.20 28.25 28.20 28.25 5.6K
14:59 28.25 28.25 28.15 28.15 25.5K
15:00 28.20 28.20 28.20 28.20 4.6K
15:01 28.25 28.25 28.25 28.25 60.3K
15:02 28.25 28.25 28.20 28.20 12.1K
15:03 28.25 28.25 28.20 28.20 1.1K
15:04 28.25 28.25 28.25 28.25 66.9K
15:05 28.25 28.25 28.25 28.25 7.6K
15:06 28.20 28.20 28.20 28.20 0.1K
15:07 28.20 28.25 28.15 28.15 30.3K
15:08 28.25 28.25 28.25 28.25 2.1K
15:09 28.25 28.25 28.25 28.25 12.3K
15:10 28.20 28.20 28.20 28.20 3.0K
15:12 28.20 28.20 28.20 28.20 3.9K
15:13 28.25 28.25 28.25 28.25 0.6K
15:16 28.25 28.25 28.20 28.25 11.5K
15:17 28.20 28.20 28.15 28.15 63.9K
15:18 28.20 28.20 28.10 28.15 28.7K
15:19 28.20 28.20 28.10 28.15 49.7K
15:20 28.15 28.15 28.15 28.15 1.9K
15:21 28.15 28.20 28.10 28.20 8.3K
15:22 28.20 28.20 28.20 28.20 0.5K
15:23 28.20 28.20 28.10 28.20 1.7K
15:25 28.20 28.20 28.20 28.20 1.8K
15:26 28.10 28.20 28.10 28.10 14.5K
15:27 28.15 28.15 28.15 28.15 1.7K
15:29 28.15 28.15 28.15 28.15 0.6K
15:30 28.10 28.15 28.10 28.15 7.7K
15:31 28.15 28.20 28.15 28.20 10.2K
15:32 28.20 28.20 28.20 28.20 0.1K
15:33 28.20 28.20 28.20 28.20 2.8K
15:34 28.20 28.20 28.10 28.10 6.7K
15:35 28.10 28.15 28.10 28.15 8.9K
15:36 28.10 28.10 28.10 28.10 3.4K
15:38 28.10 28.10 28.10 28.10 12.7K
15:39 28.15 28.15 28.15 28.15 5.5K
15:40 28.10 28.15 28.05 28.15 8.7K
15:41 28.10 28.15 28.10 28.15 5.9K
15:42 28.15 28.15 28.10 28.10 19.7K
15:43 28.15 28.15 28.15 28.15 0.4K
15:44 28.15 28.15 28.15 28.15 0.4K
15:45 28.15 28.15 28.15 28.15 0.2K
15:46 28.10 28.15 28.10 28.15 6.1K
15:47 28.10 28.10 28.10 28.10 1.1K
15:48 28.15 28.15 28.15 28.15 2.3K
15:49 28.15 28.15 28.15 28.15 12.6K
15:50 28.15 28.20 28.15 28.20 2.1K
15:51 28.20 28.20 28.15 28.15 2.0K
15:52 28.15 28.20 28.15 28.20 1.1K
15:53 28.20 28.20 28.15 28.15 5.4K
15:54 28.15 28.20 28.15 28.15 2.1K
15:55 28.10 28.10 28.10 28.10 10.7K
15:56 28.15 28.15 28.10 28.10 1.4K
15:57 28.15 28.15 28.10 28.15 30.2K
15:58 28.20 28.20 28.10 28.20 72.6K
15:59 28.10 28.15 28.10 28.15 9.8K
16:00 28.20 28.20 28.20 28.20 33.6K
16:01 28.25 28.30 28.20 28.30 86.9K
16:02 28.30 28.30 28.25 28.30 30.4K
16:03 28.25 28.30 28.25 28.30 2.5K
16:04 28.25 28.30 28.25 28.25 28.8K
16:05 28.25 28.25 28.25 28.25 5.8K
16:06 28.25 28.25 28.20 28.25 2.3K
16:07 28.25 28.30 28.25 28.30 9.4K
16:08 28.30 28.30 28.25 28.25 3.3K
16:09 28.25 28.25 28.25 28.25 1.9K
16:10 28.20 28.25 28.20 28.25 10.1K
16:11 28.20 28.25 28.20 28.25 24.0K
16:12 28.30 28.30 28.30 28.30 12.0K
16:13 28.30 28.30 28.25 28.25 3.6K
16:14 28.30 28.30 28.30 28.30 2.1K
16:15 28.30 28.30 28.30 28.30 13.5K
16:16 28.30 28.30 28.25 28.30 29.4K
16:17 28.30 28.30 28.30 28.30 29.3K
16:18 28.35 28.35 28.35 28.35 5.7K
16:19 28.35 28.35 28.35 28.35 58.4K
16:20 28.35 28.40 28.35 28.40 71.3K
16:21 28.35 28.40 28.35 28.40 24.0K
16:22 28.35 28.35 28.30 28.35 21.8K
16:23 28.35 28.40 28.30 28.30 67.4K
16:24 28.35 28.35 28.35 28.35 1.8K
16:25 28.40 28.40 28.35 28.35 7.2K
16:26 28.35 28.35 28.35 28.35 15.8K
16:27 28.35 28.35 28.35 28.35 10.6K
16:28 28.35 28.40 28.35 28.40 44.5K
16:29 28.40 28.40 28.40 28.40 24.5K
16:30 28.40 28.40 28.35 28.35 8.4K
16:31 28.35 28.40 28.35 28.40 30.1K
16:32 28.40 28.40 28.35 28.40 13.7K
16:33 28.40 28.40 28.35 28.40 3.9K
16:34 28.35 28.35 28.35 28.35 16.1K
16:35 28.35 28.35 28.35 28.35 2.4K
16:36 28.35 28.35 28.30 28.30 12.1K
16:37 28.35 28.35 28.30 28.30 9.4K
16:38 28.35 28.35 28.30 28.30 18.7K
16:39 28.30 28.35 28.30 28.35 9.4K
16:40 28.30 28.35 28.30 28.35 9.4K
16:41 28.30 28.35 28.30 28.30 4.0K
16:42 28.30 28.35 28.30 28.35 6.8K
16:43 28.30 28.35 28.30 28.35 5.4K
16:44 28.30 28.35 28.30 28.30 4.2K
16:45 28.35 28.35 28.35 28.35 2.1K
16:46 28.35 28.35 28.35 28.35 2.3K
16:47 28.30 28.30 28.30 28.30 30.3K
16:48 28.30 28.30 28.25 28.25 7.0K
16:49 28.30 28.30 28.25 28.30 14.3K
16:50 28.25 28.30 28.25 28.30 0.8K
16:51 28.25 28.35 28.25 28.35 23.3K
16:52 28.30 28.35 28.30 28.35 18.3K
16:53 28.40 28.40 28.35 28.35 89.0K
16:54 28.35 28.40 28.35 28.40 53.3K
16:55 28.35 28.35 28.35 28.35 10.6K
16:56 28.35 28.40 28.35 28.40 39.3K
16:57 28.35 28.40 28.30 28.40 4.8K
16:58 28.40 28.40 28.35 28.35 6.5K
16:59 28.35 28.35 28.30 28.30 19.8K
17:00 28.30 28.35 28.30 28.35 1.5K
17:01 28.30 28.40 28.30 28.35 42.1K
17:02 28.35 28.35 28.30 28.30 10.8K
17:03 28.35 28.35 28.30 28.30 15.8K
17:04 28.35 28.35 28.30 28.30 15.0K
17:05 28.30 28.30 28.25 28.25 10.5K
17:06 28.30 28.30 28.25 28.25 91.5K
17:07 28.25 28.30 28.25 28.30 1.4K
17:09 28.25 28.25 28.25 28.25 1.8K
17:10 28.30 28.30 28.30 28.30 1.4K
17:11 28.30 28.30 28.25 28.25 9.3K
17:12 28.25 28.30 28.25 28.30 1.6K
17:14 28.25 28.25 28.20 28.20 53.3K
17:15 28.20 28.25 28.20 28.20 14.9K
17:16 28.25 28.25 28.25 28.25 12.2K
17:17 28.25 28.25 28.25 28.25 1.0K
17:19 28.25 28.25 28.20 28.20 1.3K
17:20 28.25 28.25 28.25 28.25 0.5K
17:21 28.20 28.25 28.20 28.25 12.3K
17:22 28.30 28.35 28.30 28.35 112.6K
17:23 28.30 28.35 28.30 28.35 37.2K
17:24 28.35 28.35 28.35 28.35 2.6K
17:25 28.35 28.35 28.30 28.35 22.7K
17:26 28.40 28.45 28.40 28.45 83.8K
17:27 28.45 28.45 28.40 28.45 47.6K
17:28 28.40 28.45 28.40 28.45 28.5K
17:29 28.40 28.50 28.40 28.50 213.4K
17:30 28.60 28.60 28.40 28.40 75.7K
17:31 28.55 28.55 28.50 28.55 34.5K
17:32 28.50 28.50 28.45 28.45 53.1K
17:33 28.45 28.55 28.45 28.55 87.6K
17:34 28.50 28.55 28.45 28.45 89.6K
17:35 28.50 28.50 28.45 28.50 42.1K
17:36 28.50 28.50 28.45 28.45 11.2K
17:37 28.40 28.45 28.40 28.45 14.9K
17:38 28.45 28.45 28.40 28.45 14.4K
17:39 28.45 28.45 28.45 28.45 8.1K
17:40 28.45 28.50 28.45 28.50 37.5K
17:41 28.55 28.55 28.55 28.55 9.7K
17:42 28.55 28.55 28.50 28.50 21.9K
17:43 28.50 28.55 28.50 28.55 1.2K
17:44 28.55 28.55 28.55 28.55 24.2K
17:45 28.50 28.55 28.45 28.45 32.9K
17:46 28.50 28.50 28.50 28.50 3.8K
17:47 28.45 28.45 28.45 28.45 0.2K
17:48 28.45 28.50 28.45 28.50 5.4K
17:49 28.40 28.50 28.40 28.50 9.0K
17:50 28.50 28.50 28.40 28.45 5.7K
17:51 28.40 28.45 28.40 28.45 9.1K
17:52 28.50 28.55 28.50 28.55 15.7K
17:53 28.55 28.65 28.50 28.60 205.8K
17:54 28.55 28.65 28.55 28.65 41.8K
17:55 28.60 28.65 28.60 28.65 32.6K
17:56 28.65 28.65 28.60 28.65 7.7K
17:57 28.65 28.65 28.60 28.60 26.2K
17:58 28.60 28.65 28.60 28.60 8.2K
17:59 28.50 28.55 28.45 28.50 112.0K
18:00 28.50 28.50 28.45 28.45 23.5K
18:01 28.50 28.50 28.50 28.50 10.7K
18:02 28.45 28.60 28.45 28.60 57.5K
18:03 28.60 28.60 28.50 28.60 135.5K
18:04 28.55 28.60 28.55 28.55 13.3K
18:05 28.55 28.60 28.55 28.60 0.4K
18:06 28.50 28.50 28.45 28.45 19.1K
18:07 28.40 28.45 28.35 28.45 235.1K
18:08 28.40 28.40 28.30 28.40 34.6K
18:09 28.40 28.40 28.40 28.40 0.2K
18:10 28.35 28.40 28.35 28.35 3.9K
18:11 28.40 28.40 28.35 28.35 5.6K
18:12 28.40 28.40 28.40 28.40 0.9K
18:13 28.40 28.40 28.35 28.35 2.3K
18:14 28.40 28.40 28.35 28.35 6.0K
18:15 28.40 28.40 28.30 28.30 26.2K
18:16 28.30 28.30 28.30 28.30 10.3K
18:17 28.30 28.40 28.30 28.40 49.9K
18:18 28.35 28.35 28.35 28.35 0.5K
18:19 28.35 28.40 28.35 28.35 3.6K
18:20 28.40 28.40 28.35 28.40 12.7K
18:21 28.40 28.40 28.40 28.40 0.2K
18:22 28.40 28.40 28.30 28.30 75.1K
18:23 28.30 28.35 28.30 28.35 0.6K
18:24 28.30 28.35 28.20 28.20 74.4K
18:25 28.30 28.30 28.20 28.20 13.0K
18:26 28.30 28.30 28.30 28.30 2.1K
18:27 28.25 28.40 28.25 28.40 70.9K
18:28 28.35 28.40 28.35 28.40 50.1K
18:29 28.30 28.35 28.30 28.35 27.0K
18:30 28.40 28.40 28.35 28.40 11.8K
18:31 28.35 28.35 28.35 28.35 81.0K
18:32 28.30 28.30 28.20 28.30 58.7K
18:33 28.30 28.30 28.30 28.30 123.2K
18:35 28.30 28.30 28.30 28.30 13.6K
18:36 28.30 28.30 28.30 28.30 1.2K
18:37 28.30 28.35 28.30 28.35 9.2K
18:38 28.30 28.35 28.30 28.30 7.9K
18:39 28.30 28.30 28.30 28.30 3.6K
18:45 28.35 28.35 28.35 28.35 9.6K
18:46 28.35 28.35 28.35 28.35 0.3K
18:47 28.35 28.35 28.35 28.35 3.5K
18:48 28.35 28.35 28.35 28.35 7.1K
19:04 28.30 28.30 28.30 28.30 5.0K
19:05 28.35 28.35 28.35 28.35 2.8K
19:06 28.35 28.35 28.30 28.30 7.2K
19:08 28.30 28.30 28.30 28.30 0.5K
19:09 28.30 28.30 28.30 28.30 2.1K
19:10 28.30 28.30 28.30 28.30 13.4K
19:11 28.30 28.30 28.25 28.25 18.3K
19:12 28.30 28.30 28.30 28.30 15.1K
19:13 28.30 28.30 28.30 28.30 0.9K
19:14 28.30 28.35 28.25 28.25 3.2K
19:15 28.25 28.35 28.25 28.35 1.7K
19:16 28.35 28.35 28.35 28.35 5.2K
19:17 28.35 28.35 28.35 28.35 2.6K
19:19 28.35 28.35 28.30 28.30 1.1K
19:20 28.30 28.35 28.30 28.35 5.0K
19:22 28.30 28.35 28.30 28.35 2.4K
19:23 28.30 28.30 28.30 28.30 0.3K
19:24 28.40 28.40 28.40 28.40 46.9K
19:25 28.40 28.40 28.40 28.40 5.0K
19:26 28.35 28.40 28.35 28.40 5.4K
19:27 28.35 28.35 28.30 28.30 15.6K
19:29 28.35 28.35 28.35 28.35 0.4K
19:30 28.30 28.30 28.30 28.30 0.2K
19:31 28.35 28.35 28.35 28.35 0.9K
19:32 28.35 28.35 28.25 28.25 13.0K
19:34 28.35 28.35 28.35 28.35 2.0K
19:35 28.25 28.25 28.25 28.25 1.3K
19:36 28.30 28.30 28.30 28.30 10.5K
19:37 28.35 28.35 28.30 28.35 1.7K
19:38 28.35 28.35 28.35 28.35 0.1K
19:39 28.35 28.35 28.30 28.30 10.2K
19:40 28.30 28.30 28.30 28.30 8.7K
19:42 28.30 28.30 28.30 28.30 4.3K
19:43 28.35 28.35 28.35 28.35 5.3K
19:44 28.30 28.30 28.30 28.30 11.1K
19:46 28.30 28.30 28.30 28.30 6.5K
19:47 28.30 28.30 28.30 28.30 2.6K
19:48 28.30 28.35 28.30 28.35 50.4K
19:52 28.30 28.30 28.30 28.30 0.1K
19:53 28.30 28.35 28.30 28.35 0.7K
19:55 28.30 28.30 28.30 28.30 5.5K
19:56 28.35 28.35 28.35 28.35 1.9K
19:59 28.35 28.35 28.35 28.35 0.8K
20:00 28.35 28.35 28.30 28.30 1.6K
20:01 28.30 28.30 28.30 28.30 23.1K
20:02 28.35 28.35 28.35 28.35 0.4K
20:05 28.35 28.35 28.35 28.35 0.1K
20:07 28.30 28.30 28.30 28.30 5.8K
20:08 28.25 28.35 28.25 28.35 1.9K
20:09 28.35 28.35 28.35 28.35 1.1K
20:10 28.25 28.25 28.25 28.25 10.0K
20:11 28.30 28.30 28.30 28.30 0.7K
20:12 28.25 28.35 28.25 28.35 23.6K
20:13 28.25 28.25 28.25 28.25 5.0K
20:14 28.35 28.35 28.35 28.35 0.1K
20:16 28.35 28.35 28.35 28.35 2.0K
20:17 28.25 28.35 28.25 28.30 41.5K
20:18 28.35 28.35 28.30 28.30 19.2K
20:19 28.30 28.40 28.30 28.40 11.4K
20:20 28.40 28.40 28.40 28.40 3.2K
20:21 28.40 28.40 28.30 28.30 0.4K
20:22 28.40 28.40 28.40 28.40 0.1K
20:23 28.30 28.30 28.30 28.30 7.2K
20:27 28.25 28.25 28.25 28.25 5.1K
20:28 28.35 28.35 28.30 28.30 6.8K
20:29 28.30 28.35 28.30 28.35 3.4K
20:30 28.30 28.30 28.30 28.30 0.4K
20:31 28.35 28.35 28.35 28.35 1.3K
20:32 28.30 28.30 28.30 28.30 0.2K
20:34 28.35 28.35 28.35 28.35 0.4K
20:35 28.35 28.35 28.35 28.35 0.2K
20:36 28.35 28.35 28.35 28.35 1.0K
20:37 28.35 28.35 28.35 28.35 1.5K
20:39 28.25 28.25 28.25 28.25 20.5K
20:40 28.35 28.35 28.35 28.35 0.1K
20:41 28.30 28.35 28.30 28.35 0.2K
20:43 28.30 28.30 28.30 28.30 0.1K
20:45 28.35 28.35 28.30 28.30 0.9K
20:46 28.35 28.35 28.35 28.35 2.1K
20:47 28.35 28.35 28.35 28.35 5.5K
20:49 28.35 28.35 28.35 28.35 1.0K
20:50 28.30 28.35 28.30 28.30 0.4K
20:52 28.35 28.35 28.20 28.20 92.4K
20:53 28.30 28.30 28.30 28.30 1.3K
20:55 28.30 28.30 28.25 28.25 3.1K
20:57 28.25 28.25 28.20 28.20 20.3K
20:58 28.25 28.25 28.25 28.25 1.5K
20:59 28.25 28.30 28.25 28.30 4.0K
21:00 28.30 28.30 28.30 28.30 0.1K
21:01 28.30 28.30 28.30 28.30 2.0K
21:03 28.20 28.30 28.20 28.30 26.5K
21:04 28.30 28.30 28.20 28.20 8.1K
21:05 28.15 28.15 28.15 28.15 105.0K
21:06 28.25 28.25 28.25 28.25 2.1K
21:08 28.25 28.25 28.25 28.25 0.1K
21:09 28.20 28.25 28.20 28.25 2.1K
21:10 28.20 28.25 28.20 28.25 0.5K
21:11 28.20 28.20 28.20 28.20 0.1K
21:12 28.15 28.25 28.15 28.25 15.4K
21:13 28.25 28.25 28.15 28.20 21.5K
21:14 28.20 28.25 28.15 28.25 4.5K
21:15 28.25 28.25 28.25 28.25 4.4K
21:16 28.25 28.25 28.25 28.25 0.5K
21:17 28.25 28.30 28.25 28.30 12.3K
21:18 28.25 28.25 28.20 28.20 1.8K
21:19 28.20 28.25 28.20 28.25 2.1K
21:20 28.20 28.20 28.15 28.20 3.3K
21:21 28.20 28.20 28.20 28.20 0.7K
21:22 28.15 28.25 28.15 28.25 0.5K
21:23 28.25 28.25 28.15 28.15 32.4K
21:24 28.20 28.20 28.20 28.20 2.3K
21:25 28.15 28.20 28.15 28.20 4.1K
21:26 28.20 28.25 28.15 28.25 12.5K
21:27 28.25 28.25 28.25 28.25 0.1K
21:30 28.25 28.25 28.20 28.20 2.1K
21:31 28.25 28.25 28.20 28.20 0.2K
21:32 28.25 28.25 28.25 28.25 0.1K
21:33 28.15 28.15 28.15 28.15 6.2K
21:34 28.25 28.25 28.20 28.20 0.5K
21:35 28.20 28.25 28.15 28.25 19.8K
21:36 28.20 28.25 28.20 28.25 24.1K
21:37 28.15 28.15 28.15 28.15 10.0K
21:38 28.25 28.25 28.25 28.25 1.8K
21:39 28.25 28.25 28.25 28.25 0.4K
21:40 28.25 28.25 28.20 28.25 1.5K
21:41 28.25 28.25 28.25 28.25 1.7K
21:42 28.25 28.25 28.25 28.25 0.5K
21:43 28.25 28.25 28.25 28.25 0.5K
21:44 28.25 28.25 28.25 28.25 1.6K
21:45 28.15 28.15 28.15 28.15 3.0K
21:46 28.25 28.25 28.15 28.15 7.1K
21:47 28.15 28.15 28.15 28.15 44.7K
21:48 28.30 28.30 28.30 28.30 65.0K
21:49 28.30 28.30 28.30 28.30 4.1K
21:50 28.30 28.35 28.30 28.35 13.9K
21:51 28.30 28.35 28.30 28.35 5.8K
21:52 28.35 28.35 28.35 28.35 10.5K
21:53 28.35 28.35 28.30 28.35 1.7K
21:55 28.30 28.30 28.30 28.30 19.5K
22:00 28.30 28.35 28.30 28.35 3.4K
22:02 28.35 28.35 28.35 28.35 3.0K
22:03 28.35 28.35 28.35 28.35 0.1K
22:04 28.25 28.25 28.25 28.25 0.5K
22:05 28.35 28.35 28.35 28.35 3.0K
22:06 28.35 28.35 28.30 28.30 0.2K
22:07 28.30 28.35 28.30 28.35 0.2K
22:08 28.30 28.35 28.30 28.35 9.3K
22:09 28.35 28.35 28.35 28.35 1.0K
22:10 28.35 28.35 28.35 28.35 2.7K
22:11 28.35 28.35 28.35 28.35 0.5K
22:12 28.35 28.35 28.35 28.35 3.5K
22:14 28.35 28.35 28.35 28.35 1.8K
22:15 28.35 28.35 28.35 28.35 1.0K
22:16 28.35 28.35 28.35 28.35 5.5K
22:19 28.35 28.35 28.35 28.35 0.5K
22:21 28.35 28.35 28.35 28.35 1.3K
22:22 28.30 28.35 28.30 28.35 0.6K
22:23 28.30 28.35 28.30 28.35 8.3K
22:24 28.35 28.35 28.35 28.35 0.3K
22:25 28.35 28.35 28.35 28.35 0.2K
22:27 28.35 28.35 28.35 28.35 14.9K
22:28 28.30 28.35 28.30 28.35 9.5K
22:29 28.35 28.35 28.35 28.35 0.1K
22:30 28.35 28.35 28.35 28.35 43.5K
22:31 28.30 28.35 28.30 28.35 5.9K
22:32 28.40 28.40 28.40 28.40 74.4K
22:33 28.40 28.40 28.40 28.40 1.9K
22:34 28.40 28.40 28.40 28.40 12.7K
22:35 28.40 28.40 28.40 28.40 1.1K
22:36 28.40 28.40 28.30 28.30 33.4K
22:37 28.40 28.40 28.40 28.40 0.2K
22:38 28.40 28.45 28.35 28.35 37.7K
22:39 28.40 28.40 28.40 28.40 2.5K
22:40 28.40 28.40 28.40 28.40 14.1K
22:41 28.45 28.45 28.40 28.40 19.1K
22:42 28.40 28.40 28.40 28.40 7.0K
22:43 28.45 28.45 28.40 28.40 7.4K
22:44 28.35 28.35 28.35 28.35 18.0K
22:45 28.40 28.40 28.30 28.30 19.6K
22:47 28.30 28.40 28.30 28.30 1.1K
22:48 28.30 28.40 28.30 28.40 1.2K
22:49 28.40 28.40 28.30 28.30 0.5K
22:50 28.40 28.40 28.40 28.40 2.0K
22:51 28.35 28.35 28.35 28.35 2.0K
22:53 28.35 28.35 28.35 28.35 1.0K
22:54 28.35 28.35 28.35 28.35 1.0K
22:55 28.30 28.30 28.30 28.30 0.5K
22:56 28.30 28.35 28.30 28.30 10.8K
23:00 28.30 28.30 28.30 28.30 1.0K
23:01 28.35 28.40 28.35 28.40 28.3K
23:02 28.35 28.35 28.35 28.35 2.1K
23:03 28.40 28.40 28.40 28.40 0.4K
23:04 28.40 28.40 28.35 28.35 0.5K
23:05 28.35 28.35 28.35 28.35 0.5K
23:06 28.35 28.35 28.35 28.35 2.6K
23:08 28.40 28.40 28.35 28.35 4.3K
23:09 28.40 28.40 28.40 28.40 4.3K
23:11 28.40 28.40 28.40 28.40 20.3K
23:13 28.40 28.45 28.40 28.45 6.1K
23:14 28.45 28.45 28.40 28.40 1.1K
23:15 28.40 28.40 28.40 28.40 2.7K
23:17 28.45 28.45 28.45 28.45 0.1K
23:19 28.40 28.40 28.40 28.40 8.7K
23:20 28.40 28.40 28.35 28.40 7.7K
23:21 28.35 28.35 28.35 28.35 0.3K
23:22 28.40 28.40 28.40 28.40 2.8K
23:23 28.40 28.40 28.40 28.40 16.6K
23:24 28.40 28.40 28.40 28.40 1.8K
23:26 28.40 28.40 28.40 28.40 0.8K
23:27 28.40 28.40 28.30 28.40 20.2K
23:28 28.35 28.35 28.35 28.35 1.0K
23:29 28.40 28.40 28.30 28.30 3.3K
23:30 28.30 28.40 28.30 28.40 9.0K
23:31 28.40 28.40 28.40 28.40 3.1K
23:33 28.40 28.40 28.40 28.40 0.7K
23:34 28.40 28.40 28.40 28.40 1.0K
23:35 28.35 28.35 28.35 28.35 3.5K
23:37 28.35 28.35 28.35 28.35 0.2K
23:38 28.35 28.35 28.35 28.35 0.3K
23:39 28.30 28.30 28.30 28.30 9.5K
23:40 28.30 28.30 28.30 28.30 0.7K
23:41 28.30 28.30 28.30 28.30 0.1K
23:42 28.35 28.35 28.35 28.35 5.1K
23:43 28.40 28.40 28.40 28.40 1.2K
23:44 28.40 28.40 28.40 28.40 0.1K
23:45 28.35 28.35 28.35 28.35 0.5K
23:46 28.30 28.35 28.30 28.35 0.5K
23:47 28.35 28.35 28.30 28.30 19.2K
23:48 28.40 28.40 28.35 28.35 11.1K
23:49 28.40 28.40 28.40 28.40 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available