Yakovlev

IRKT
🏛️ russian-federation →
24.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 27.70 27.70 27.70 27.70 33.5K
10:00 27.70 27.70 27.70 27.70 27.2K
10:01 27.65 27.65 27.60 27.60 20.6K
10:02 27.60 27.60 27.55 27.60 47.2K
10:03 27.55 27.60 27.50 27.55 21.8K
10:04 27.55 27.60 27.55 27.55 27.3K
10:05 27.60 27.60 27.50 27.55 45.6K
10:06 27.55 27.60 27.55 27.60 4.7K
10:07 27.60 27.70 27.60 27.70 77.5K
10:08 27.70 27.75 27.70 27.70 68.2K
10:09 27.70 27.75 27.70 27.75 45.0K
10:10 27.80 27.80 27.65 27.65 63.8K
10:11 27.65 27.70 27.60 27.65 60.3K
10:12 27.60 27.60 27.60 27.60 68.3K
10:13 27.60 27.60 27.55 27.60 5.9K
10:14 27.65 27.70 27.60 27.65 38.2K
10:15 27.75 27.75 27.65 27.65 86.6K
10:16 27.70 27.75 27.70 27.75 29.7K
10:17 27.70 27.80 27.70 27.80 99.1K
10:18 27.80 27.80 27.75 27.80 99.1K
10:19 27.80 27.80 27.80 27.80 24.4K
10:20 27.80 27.85 27.80 27.85 37.1K
10:21 27.80 27.95 27.80 27.95 112.5K
10:22 27.90 27.95 27.90 27.95 42.3K
10:23 27.90 27.95 27.90 27.90 77.5K
10:24 27.90 27.95 27.90 27.90 10.5K
10:25 27.95 27.95 27.95 27.95 15.5K
10:26 27.90 27.95 27.90 27.95 49.5K
10:27 27.95 27.95 27.90 27.90 42.9K
10:28 27.90 27.90 27.85 27.85 10.7K
10:29 27.90 27.90 27.85 27.90 37.7K
10:30 27.90 27.90 27.85 27.90 39.1K
10:31 27.90 27.90 27.85 27.85 8.1K
10:32 27.90 27.90 27.85 27.85 4.9K
10:33 27.85 27.90 27.85 27.85 5.6K
10:34 27.85 27.85 27.80 27.80 26.6K
10:35 27.80 27.85 27.80 27.85 9.3K
10:36 27.80 27.85 27.75 27.75 61.2K
10:37 27.75 27.75 27.75 27.75 37.4K
10:38 27.75 27.80 27.75 27.80 11.0K
10:39 27.80 28.00 27.80 28.00 220.3K
10:40 27.90 27.95 27.80 27.80 22.3K
10:41 27.90 27.95 27.90 27.95 5.9K
10:42 27.95 28.00 27.95 28.00 4.6K
10:43 28.00 28.05 27.95 28.05 217.9K
10:44 28.05 28.10 28.05 28.10 46.3K
10:45 28.10 28.15 28.10 28.10 56.4K
10:46 28.00 28.05 28.00 28.05 38.5K
10:47 28.00 28.05 28.00 28.00 0.3K
10:48 28.00 28.05 28.00 28.05 11.0K
10:49 28.10 28.10 28.05 28.05 7.1K
10:51 28.05 28.05 28.05 28.05 4.2K
10:52 28.05 28.05 28.05 28.05 11.7K
10:53 28.00 28.00 28.00 28.00 0.1K
10:54 28.05 28.05 28.05 28.05 11.8K
10:55 28.05 28.05 27.90 27.90 134.7K
10:56 28.00 28.00 28.00 28.00 12.2K
10:57 28.00 28.00 28.00 28.00 0.4K
10:58 28.00 28.00 27.90 27.90 16.7K
10:59 28.00 28.00 27.80 27.95 94.6K
11:00 27.90 28.00 27.90 28.00 12.1K
11:01 27.95 27.95 27.95 27.95 2.4K
11:02 27.95 28.00 27.95 28.00 2.3K
11:03 28.00 28.00 27.90 27.90 1.2K
11:04 27.90 27.90 27.85 27.90 3.2K
11:05 27.85 27.85 27.85 27.85 5.7K
11:06 27.90 27.90 27.75 27.85 68.4K
11:07 27.80 27.85 27.80 27.85 3.5K
11:08 27.85 27.85 27.80 27.85 6.3K
11:09 27.85 27.90 27.85 27.90 4.3K
11:10 27.85 27.85 27.85 27.85 13.8K
11:11 27.90 27.90 27.90 27.90 0.2K
11:12 27.90 27.90 27.90 27.90 0.1K
11:13 27.90 27.90 27.85 27.85 4.1K
11:14 27.85 27.85 27.85 27.85 8.6K
11:16 27.85 27.85 27.85 27.85 0.9K
11:17 27.85 27.85 27.85 27.85 2.5K
11:19 27.85 27.90 27.85 27.90 1.4K
11:20 27.85 27.90 27.85 27.85 1.5K
11:21 27.85 27.85 27.85 27.85 10.7K
11:22 27.80 27.80 27.80 27.80 5.2K
11:23 27.85 27.85 27.85 27.85 4.4K
11:24 27.85 27.95 27.85 27.90 40.4K
11:25 28.00 28.00 28.00 28.00 257.8K
11:26 27.90 28.00 27.90 28.00 22.4K
11:27 28.00 28.05 27.95 28.05 25.2K
11:28 28.00 28.05 28.00 28.05 6.9K
11:29 28.05 28.05 28.00 28.05 21.3K
11:30 28.05 28.05 28.05 28.05 13.9K
11:31 28.05 28.10 28.05 28.10 10.4K
11:32 28.10 28.10 28.05 28.10 1.9K
11:33 28.10 28.10 28.10 28.10 14.4K
11:34 28.10 28.10 28.05 28.05 3.0K
11:35 28.10 28.10 28.05 28.05 3.0K
11:36 28.10 28.10 28.10 28.10 12.2K
11:37 28.15 28.15 28.15 28.15 55.5K
11:38 28.15 28.15 28.15 28.15 6.1K
11:39 28.10 28.15 28.10 28.10 8.3K
11:40 28.15 28.15 28.10 28.15 7.6K
11:41 28.10 28.15 28.10 28.15 59.8K
11:42 28.20 28.20 28.20 28.20 23.9K
11:43 28.15 28.15 28.15 28.15 35.3K
11:44 28.15 28.20 28.15 28.20 46.0K
11:45 28.10 28.15 28.10 28.15 9.1K
11:46 28.15 28.15 28.10 28.10 9.5K
11:47 28.20 28.20 28.10 28.10 108.0K
11:48 28.10 28.15 28.10 28.15 2.0K
11:49 28.15 28.15 28.15 28.15 5.1K
11:50 28.20 28.20 28.20 28.20 1.7K
11:51 28.15 28.20 28.15 28.20 0.7K
11:52 28.20 28.20 28.15 28.20 6.2K
11:53 28.15 28.20 28.15 28.20 25.8K
11:54 28.10 28.15 28.10 28.15 2.9K
11:55 28.15 28.20 28.15 28.20 8.6K
11:56 28.20 28.20 28.20 28.20 0.3K
11:57 28.15 28.20 28.15 28.20 1.1K
11:58 28.20 28.20 28.15 28.15 1.1K
11:59 28.20 28.20 28.20 28.20 9.3K
12:00 28.20 28.20 28.20 28.20 0.1K
12:01 28.20 28.20 28.20 28.20 0.2K
12:02 28.20 28.20 28.20 28.20 28.2K
12:03 28.15 28.15 28.15 28.15 5.7K
12:04 28.20 28.20 28.20 28.20 0.4K
12:05 28.15 28.20 28.15 28.15 77.7K
12:06 28.20 28.20 28.15 28.20 20.9K
12:07 28.20 28.20 28.20 28.20 0.1K
12:08 28.15 28.15 28.10 28.10 8.2K
12:10 28.15 28.15 28.10 28.10 10.3K
12:11 28.15 28.15 28.15 28.15 1.0K
12:12 28.10 28.15 28.10 28.15 3.3K
12:13 28.15 28.15 28.10 28.10 7.4K
12:14 28.10 28.10 28.10 28.10 25.3K
12:15 28.15 28.15 28.10 28.15 0.7K
12:16 28.10 28.10 28.10 28.10 0.1K
12:17 28.10 28.10 28.10 28.10 2.2K
12:18 28.10 28.15 28.10 28.15 2.3K
12:19 28.10 28.10 28.10 28.10 0.1K
12:20 28.05 28.05 28.05 28.05 17.5K
12:22 28.05 28.05 28.05 28.05 12.3K
12:23 28.10 28.15 28.10 28.10 17.3K
12:24 28.15 28.15 28.15 28.15 5.1K
12:25 28.15 28.20 28.15 28.20 4.1K
12:26 28.15 28.20 28.15 28.20 9.9K
12:27 28.20 28.20 28.20 28.20 0.5K
12:28 28.15 28.15 28.15 28.15 2.2K
12:29 28.20 28.20 28.20 28.20 0.1K
12:30 28.20 28.20 28.15 28.15 7.6K
12:31 28.15 28.15 28.00 28.05 145.6K
12:32 28.00 28.00 27.95 28.00 97.0K
12:33 28.00 28.00 27.95 27.95 4.7K
12:34 28.00 28.00 27.95 27.95 2.6K
12:35 28.00 28.00 27.95 28.00 5.3K
12:37 27.95 27.95 27.95 27.95 9.7K
12:38 27.95 27.95 27.90 27.90 51.1K
12:39 27.90 27.95 27.90 27.95 0.6K
12:40 27.90 27.90 27.90 27.90 72.5K
12:41 27.85 27.90 27.85 27.85 93.3K
12:42 27.95 27.95 27.95 27.95 0.1K
12:44 28.00 28.00 27.95 27.95 79.0K
12:45 27.95 27.95 27.95 27.95 30.9K
12:47 27.95 28.00 27.90 27.90 25.2K
12:48 27.90 27.90 27.90 27.90 5.0K
12:50 27.90 27.90 27.90 27.90 6.3K
12:54 27.95 27.95 27.95 27.95 0.7K
12:55 27.95 27.95 27.95 27.95 0.1K
12:56 27.90 27.95 27.90 27.95 4.9K
12:58 27.95 27.95 27.95 27.95 0.1K
13:00 27.95 28.00 27.95 28.00 35.2K
13:01 27.90 27.90 27.90 27.90 34.0K
13:02 27.90 27.90 27.90 27.90 14.9K
13:05 27.90 27.90 27.90 27.90 1.6K
13:06 27.90 27.90 27.80 27.80 109.2K
13:07 27.85 27.85 27.80 27.85 9.9K
13:08 27.80 27.80 27.75 27.75 51.5K
13:09 27.75 27.80 27.75 27.80 16.1K
13:10 27.80 27.80 27.75 27.75 21.2K
13:11 27.75 27.75 27.75 27.75 51.8K
13:12 27.75 27.75 27.70 27.75 14.8K
13:13 27.60 27.65 27.60 27.65 299.9K
13:14 27.65 27.65 27.50 27.55 396.1K
13:15 27.55 27.55 27.40 27.40 271.5K
13:16 27.25 27.30 27.25 27.30 454.9K
13:17 27.35 27.40 27.35 27.40 21.4K
13:18 27.40 27.55 27.40 27.55 67.0K
13:19 27.55 27.55 27.50 27.50 24.7K
13:20 27.55 27.55 27.50 27.50 4.7K
13:21 27.50 27.50 27.45 27.45 15.4K
13:22 27.45 27.45 27.30 27.30 169.0K
13:23 27.35 27.40 27.35 27.40 21.1K
13:24 27.40 27.45 27.40 27.45 11.2K
13:25 27.45 27.50 27.40 27.50 15.6K
13:26 27.45 27.45 27.45 27.45 23.1K
13:27 27.45 27.45 27.45 27.45 7.3K
13:28 27.50 27.50 27.50 27.50 43.2K
13:29 27.50 27.50 27.50 27.50 56.0K
13:30 27.50 27.50 27.50 27.50 2.3K
13:32 27.50 27.55 27.50 27.55 22.0K
13:33 27.55 27.55 27.55 27.55 10.0K
13:34 27.50 27.50 27.45 27.45 13.1K
13:35 27.45 27.45 27.45 27.45 4.5K
13:36 27.45 27.50 27.45 27.50 3.2K
13:37 27.50 27.50 27.45 27.45 7.8K
13:38 27.50 27.50 27.50 27.50 1.9K
13:39 27.50 27.50 27.50 27.50 2.4K
13:40 27.50 27.50 27.45 27.45 6.1K
13:41 27.50 27.50 27.45 27.45 6.6K
13:42 27.45 27.45 27.45 27.45 1.5K
13:43 27.45 27.45 27.45 27.45 0.9K
13:44 27.45 27.45 27.45 27.45 0.1K
13:45 27.45 27.45 27.45 27.45 3.0K
13:46 27.40 27.45 27.40 27.45 3.6K
13:47 27.45 27.45 27.40 27.40 2.3K
13:48 27.40 27.40 27.40 27.40 31.2K
13:49 27.40 27.40 27.35 27.35 15.9K
13:50 27.40 27.45 27.40 27.45 50.3K
13:51 27.45 27.45 27.45 27.45 0.5K
13:54 27.45 27.45 27.45 27.45 10.2K
13:55 27.45 27.45 27.45 27.45 0.1K
13:56 27.45 27.45 27.45 27.45 0.1K
13:57 27.40 27.40 27.40 27.40 1.2K
13:58 27.40 27.40 27.40 27.40 5.2K
13:59 27.45 27.45 27.35 27.35 23.4K
14:00 27.35 27.35 27.25 27.30 92.2K
14:01 27.30 27.30 27.30 27.30 23.6K
14:02 27.30 27.35 27.30 27.35 26.3K
14:03 27.35 27.40 27.30 27.40 12.5K
14:04 27.40 27.40 27.35 27.35 5.2K
14:05 27.35 27.35 27.30 27.35 38.0K
14:06 27.35 27.35 27.35 27.35 0.1K
14:07 27.35 27.35 27.30 27.30 0.9K
14:08 27.30 27.30 27.30 27.30 6.1K
14:09 27.30 27.30 27.30 27.30 1.3K
14:10 27.30 27.30 27.30 27.30 53.3K
14:11 27.35 27.35 27.35 27.35 2.2K
14:12 27.35 27.35 27.30 27.30 0.2K
14:13 27.30 27.30 27.25 27.25 68.3K
14:14 27.30 27.30 27.25 27.25 0.4K
14:15 27.30 27.30 27.30 27.30 16.5K
14:17 27.35 27.35 27.25 27.25 62.2K
14:18 27.20 27.25 27.20 27.20 28.6K
14:19 27.20 27.20 27.20 27.20 31.7K
14:20 27.10 27.15 27.10 27.15 113.1K
14:21 27.15 27.20 27.15 27.20 3.3K
14:22 27.20 27.20 27.15 27.15 7.2K
14:23 27.20 27.20 27.15 27.15 52.7K
14:24 27.15 27.25 27.10 27.15 74.8K
14:25 27.25 27.25 27.20 27.25 5.6K
14:26 27.20 27.25 27.20 27.25 18.4K
14:27 27.20 27.25 27.20 27.25 60.1K
14:28 27.20 27.20 27.20 27.20 14.3K
14:29 27.20 27.25 27.20 27.25 15.1K
14:30 27.20 27.20 27.20 27.20 86.6K
14:31 27.20 27.20 27.20 27.20 61.5K
14:32 27.25 27.25 27.25 27.25 26.4K
14:33 27.30 27.30 27.30 27.30 25.8K
14:34 27.35 27.40 27.35 27.35 97.8K
14:35 27.30 27.40 27.30 27.40 0.9K
14:36 27.35 27.35 27.30 27.35 5.9K
14:37 27.35 27.35 27.35 27.35 16.9K
14:38 27.30 27.35 27.25 27.35 6.2K
14:39 27.30 27.30 27.30 27.30 7.3K
14:40 27.35 27.35 27.35 27.35 10.3K
14:41 27.35 27.35 27.25 27.25 9.2K
14:42 27.35 27.35 27.25 27.25 39.1K
14:43 27.35 27.35 27.25 27.25 0.4K
14:44 27.30 27.30 27.30 27.30 5.6K
14:47 27.35 27.35 27.35 27.35 0.2K
14:48 27.40 27.40 27.40 27.40 31.2K
14:49 27.40 27.40 27.40 27.40 3.0K
14:50 27.35 27.35 27.35 27.35 6.2K
14:51 27.40 27.40 27.35 27.35 7.6K
14:53 27.35 27.35 27.30 27.30 13.3K
14:54 27.30 27.30 27.25 27.30 26.1K
14:55 27.30 27.30 27.30 27.30 2.5K
14:57 27.30 27.30 27.25 27.25 0.3K
14:58 27.30 27.30 27.30 27.30 3.7K
14:59 27.30 27.30 27.30 27.30 4.0K
15:00 27.20 27.20 27.20 27.20 10.0K
15:01 27.20 27.25 27.20 27.25 1.6K
15:02 27.20 27.25 27.20 27.20 39.7K
15:03 27.20 27.20 27.20 27.20 6.2K
15:04 27.15 27.25 27.15 27.25 6.9K
15:05 27.15 27.15 27.15 27.15 8.1K
15:06 27.20 27.20 27.20 27.20 1.5K
15:07 27.15 27.15 27.15 27.15 2.5K
15:08 27.15 27.20 27.15 27.20 4.3K
15:10 27.20 27.20 27.15 27.15 0.7K
15:11 27.15 27.15 27.15 27.15 2.5K
15:12 27.15 27.15 27.15 27.15 88.7K
15:13 27.15 27.20 27.15 27.20 6.1K
15:14 27.15 27.20 27.15 27.20 1.1K
15:15 27.20 27.20 27.20 27.20 0.2K
15:16 27.25 27.30 27.25 27.30 13.3K
15:17 27.30 27.30 27.25 27.25 2.3K
15:18 27.20 27.20 27.20 27.20 3.5K
15:19 27.30 27.35 27.30 27.35 30.5K
15:20 27.25 27.35 27.25 27.35 2.0K
15:21 27.35 27.35 27.30 27.30 8.1K
15:23 27.30 27.30 27.25 27.25 6.3K
15:24 27.25 27.25 27.25 27.25 5.0K
15:25 27.30 27.30 27.30 27.30 0.5K
15:27 27.25 27.25 27.25 27.25 0.8K
15:28 27.25 27.30 27.25 27.30 2.2K
15:29 27.25 27.25 27.25 27.25 2.3K
15:31 27.20 27.20 27.20 27.20 39.4K
15:32 27.25 27.25 27.25 27.25 0.1K
15:33 27.25 27.25 27.25 27.25 2.0K
15:34 27.25 27.25 27.25 27.25 1.5K
15:35 27.20 27.20 27.20 27.20 3.7K
15:36 27.20 27.20 27.20 27.20 6.0K
15:38 27.15 27.15 27.15 27.15 3.5K
15:39 27.15 27.15 27.15 27.15 28.5K
15:40 27.15 27.25 27.15 27.25 10.1K
15:41 27.25 27.25 27.25 27.25 0.5K
15:42 27.25 27.25 27.25 27.25 2.0K
15:43 27.25 27.25 27.25 27.25 2.4K
15:45 27.20 27.20 27.20 27.20 0.1K
15:46 27.20 27.25 27.20 27.25 10.3K
15:48 27.20 27.25 27.20 27.25 0.2K
15:49 27.20 27.20 27.20 27.20 3.1K
15:51 27.20 27.30 27.20 27.30 4.9K
15:52 27.20 27.30 27.20 27.30 34.2K
15:53 27.30 27.30 27.30 27.30 2.3K
15:54 27.35 27.35 27.30 27.30 3.5K
15:55 27.30 27.30 27.30 27.30 3.0K
15:56 27.30 27.30 27.30 27.30 8.6K
15:57 27.30 27.30 27.30 27.30 7.7K
16:01 27.30 27.30 27.30 27.30 0.3K
16:03 27.30 27.30 27.25 27.25 0.7K
16:04 27.25 27.30 27.25 27.30 0.2K
16:05 27.30 27.30 27.30 27.30 22.1K
16:06 27.30 27.30 27.30 27.30 0.5K
16:07 27.30 27.35 27.30 27.35 2.9K
16:08 27.35 27.35 27.35 27.35 0.7K
16:09 27.35 27.35 27.35 27.35 0.1K
16:10 27.35 27.35 27.35 27.35 2.0K
16:11 27.35 27.35 27.30 27.30 6.0K
16:12 27.35 27.35 27.30 27.30 1.2K
16:13 27.35 27.35 27.35 27.35 2.4K
16:14 27.30 27.30 27.30 27.30 1.0K
16:15 27.35 27.35 27.35 27.35 0.3K
16:17 27.30 27.30 27.30 27.30 5.4K
16:18 27.30 27.30 27.30 27.30 0.1K
16:19 27.30 27.30 27.25 27.25 12.0K
16:20 27.25 27.25 27.25 27.25 0.1K
16:24 27.30 27.30 27.30 27.30 4.4K
16:25 27.25 27.25 27.20 27.20 30.5K
16:26 27.25 27.25 27.25 27.25 0.2K
16:27 27.25 27.25 27.25 27.25 8.5K
16:28 27.30 27.30 27.30 27.30 4.0K
16:29 27.30 27.30 27.30 27.30 27.9K
16:30 27.35 27.35 27.35 27.35 5.0K
16:31 27.35 27.35 27.35 27.35 1.9K
16:32 27.35 27.35 27.35 27.35 20.8K
16:33 27.40 27.40 27.40 27.40 12.8K
16:35 27.35 27.35 27.35 27.35 1.4K
16:36 27.40 27.40 27.40 27.40 15.1K
16:37 27.35 27.35 27.35 27.35 8.9K
16:38 27.35 27.35 27.35 27.35 0.5K
16:39 27.30 27.30 27.30 27.30 2.4K
16:40 27.30 27.30 27.30 27.30 1.8K
16:41 27.25 27.25 27.25 27.25 11.0K
16:43 27.35 27.35 27.35 27.35 0.2K
16:45 27.35 27.35 27.35 27.35 0.4K
16:46 27.35 27.35 27.35 27.35 2.0K
16:47 27.35 27.35 27.35 27.35 2.9K
16:48 27.35 27.35 27.35 27.35 1.7K
16:49 27.35 27.35 27.35 27.35 2.5K
16:51 27.30 27.30 27.25 27.25 22.6K
16:54 27.30 27.30 27.30 27.30 3.0K
16:55 27.30 27.30 27.30 27.30 7.2K
16:57 27.35 27.35 27.35 27.35 0.1K
16:58 27.35 27.35 27.30 27.30 8.7K
17:00 27.30 27.30 27.30 27.30 0.3K
17:01 27.35 27.35 27.35 27.35 0.6K
17:05 27.35 27.35 27.35 27.35 36.3K
17:06 27.35 27.35 27.35 27.35 2.6K
17:07 27.25 27.30 27.25 27.30 120.7K
17:08 27.30 27.30 27.30 27.30 0.1K
17:09 27.30 27.30 27.30 27.30 13.0K
17:11 27.35 27.35 27.35 27.35 0.6K
17:12 27.25 27.25 27.25 27.25 0.2K
17:13 27.35 27.35 27.35 27.35 1.4K
17:17 27.25 27.25 27.25 27.25 6.7K
17:19 27.35 27.35 27.30 27.30 9.1K
17:20 27.30 27.30 27.30 27.30 0.5K
17:21 27.30 27.30 27.30 27.30 10.6K
17:23 27.30 27.30 27.30 27.30 1.0K
17:25 27.35 27.35 27.30 27.30 0.8K
17:26 27.30 27.30 27.25 27.25 22.0K
17:27 27.25 27.30 27.25 27.30 7.6K
17:28 27.25 27.25 27.25 27.25 5.4K
17:29 27.25 27.25 27.25 27.25 4.6K
17:31 27.25 27.30 27.25 27.30 2.2K
17:32 27.30 27.30 27.25 27.30 14.6K
17:33 27.25 27.30 27.25 27.30 5.9K
17:34 27.30 27.30 27.25 27.25 2.1K
17:35 27.30 27.35 27.30 27.35 41.1K
17:36 27.25 27.25 27.25 27.25 5.0K
17:37 27.25 27.25 27.25 27.25 5.0K
17:38 27.30 27.30 27.30 27.30 10.6K
17:39 27.35 27.35 27.35 27.35 2.8K
17:40 27.30 27.35 27.30 27.35 1.1K
17:41 27.35 27.35 27.35 27.35 5.1K
17:42 27.35 27.40 27.35 27.40 27.4K
17:43 27.35 27.35 27.35 27.35 2.7K
17:44 27.35 27.35 27.35 27.35 3.7K
17:47 27.35 27.40 27.35 27.40 14.3K
17:48 27.40 27.45 27.35 27.45 111.6K
17:49 27.40 27.50 27.40 27.50 74.6K
17:50 27.50 27.50 27.45 27.45 9.9K
17:51 27.45 27.45 27.45 27.45 3.5K
17:52 27.50 27.50 27.50 27.50 11.9K
17:53 27.45 27.50 27.45 27.50 1.0K
17:54 27.45 27.45 27.45 27.45 17.6K
17:57 27.45 27.45 27.45 27.45 0.1K
17:58 27.40 27.40 27.40 27.40 3.6K
17:59 27.45 27.45 27.45 27.45 7.2K
18:00 27.40 27.40 27.40 27.40 0.2K
18:01 27.40 27.40 27.40 27.40 0.1K
18:02 27.40 27.45 27.40 27.45 10.0K
18:03 27.45 27.45 27.45 27.45 4.9K
18:04 27.50 27.50 27.45 27.45 6.6K
18:05 27.50 27.50 27.50 27.50 2.5K
18:07 27.45 27.45 27.45 27.45 0.4K
18:08 27.40 27.40 27.35 27.40 12.9K
18:11 27.40 27.40 27.40 27.40 0.5K
18:13 27.40 27.40 27.40 27.40 0.3K
18:14 27.40 27.40 27.40 27.40 1.5K
18:15 27.40 27.40 27.40 27.40 1.8K
18:16 27.35 27.40 27.35 27.40 1.7K
18:17 27.40 27.40 27.35 27.35 5.2K
18:18 27.45 27.45 27.45 27.45 8.5K
18:19 27.40 27.40 27.40 27.40 2.5K
18:20 27.40 27.40 27.40 27.40 8.9K
18:23 27.40 27.50 27.40 27.50 20.9K
18:24 27.50 27.50 27.50 27.50 10.7K
18:25 27.50 27.50 27.50 27.50 0.5K
18:26 27.45 27.50 27.45 27.50 6.7K
18:27 27.50 27.50 27.50 27.50 5.0K
18:28 27.45 27.45 27.45 27.45 1.6K
18:29 27.45 27.45 27.45 27.45 10.0K
18:30 27.45 27.45 27.45 27.45 5.6K
18:32 27.40 27.40 27.40 27.40 2.0K
18:33 27.40 27.45 27.40 27.45 19.7K
18:34 27.45 27.45 27.45 27.45 0.3K
18:35 27.45 27.45 27.45 27.45 7.7K
18:36 27.40 27.40 27.40 27.40 0.5K
18:37 27.45 27.45 27.45 27.45 2.2K
18:38 27.45 27.45 27.45 27.45 5.4K
18:39 27.45 27.45 27.45 27.45 1.2K
18:45 27.45 27.45 27.45 27.45 4.1K
18:48 27.45 27.45 27.45 27.45 10.0K
19:04 27.45 27.45 27.45 27.45 1.2K
19:05 27.45 27.45 27.45 27.45 2.8K
19:08 27.35 27.45 27.35 27.45 10.0K
19:12 27.40 27.45 27.40 27.45 3.9K
19:13 27.45 27.45 27.40 27.40 6.1K
19:14 27.40 27.40 27.40 27.40 6.1K
19:16 27.40 27.40 27.40 27.40 1.2K
19:18 27.40 27.40 27.40 27.40 4.6K
19:20 27.35 27.35 27.35 27.35 5.1K
19:21 27.45 27.45 27.45 27.45 1.0K
19:24 27.35 27.35 27.35 27.35 4.0K
19:25 27.45 27.45 27.45 27.45 1.0K
19:26 27.35 27.35 27.35 27.35 1.2K
19:28 27.45 27.45 27.45 27.45 0.2K
19:29 27.45 27.45 27.45 27.45 0.2K
19:30 27.45 27.45 27.35 27.35 1.0K
19:31 27.45 27.45 27.35 27.35 1.2K
19:33 27.45 27.45 27.45 27.45 0.1K
19:34 27.45 27.45 27.40 27.40 0.2K
19:35 27.40 27.45 27.40 27.45 1.6K
19:36 27.45 27.45 27.45 27.45 12.6K
19:37 27.40 27.40 27.40 27.40 1.4K
19:38 27.40 27.40 27.40 27.40 10.0K
19:39 27.40 27.40 27.40 27.40 0.6K
19:41 27.30 27.30 27.30 27.30 10.9K
19:43 27.35 27.35 27.35 27.35 1.3K
19:44 27.35 27.40 27.35 27.40 3.8K
19:45 27.40 27.40 27.40 27.40 0.1K
19:46 27.30 27.30 27.30 27.30 0.1K
19:47 27.40 27.40 27.40 27.40 0.4K
19:48 27.30 27.30 27.30 27.30 0.6K
19:49 27.30 27.40 27.30 27.40 3.1K
19:50 27.40 27.40 27.40 27.40 27.9K
19:52 27.40 27.40 27.40 27.40 1.0K
19:53 27.40 27.40 27.40 27.40 1.0K
19:54 27.35 27.35 27.35 27.35 1.6K
19:55 27.45 27.45 27.35 27.35 21.5K
19:57 27.40 27.40 27.40 27.40 0.1K
19:58 27.30 27.30 27.30 27.30 35.5K
19:59 27.30 27.30 27.30 27.30 10.0K
20:00 27.35 27.35 27.35 27.35 0.8K
20:01 27.35 27.35 27.35 27.35 0.2K
20:02 27.35 27.35 27.35 27.35 0.1K
20:03 27.30 27.30 27.30 27.30 0.9K
20:04 27.35 27.35 27.35 27.35 0.2K
20:05 27.35 27.35 27.35 27.35 0.1K
20:07 27.30 27.30 27.30 27.30 0.3K
20:08 27.35 27.35 27.35 27.35 0.8K
20:10 27.35 27.35 27.35 27.35 0.1K
20:12 27.25 27.25 27.25 27.25 18.9K
20:13 27.30 27.35 27.30 27.35 1.5K
20:15 27.30 27.30 27.30 27.30 3.4K
20:16 27.25 27.35 27.25 27.35 5.3K
20:17 27.35 27.35 27.35 27.35 0.1K
20:18 27.40 27.40 27.40 27.40 13.5K
20:19 27.35 27.35 27.35 27.35 0.1K
20:20 27.40 27.40 27.40 27.40 0.3K
20:22 27.40 27.45 27.35 27.35 38.9K
20:23 27.40 27.40 27.40 27.40 2.4K
20:25 27.35 27.35 27.35 27.35 0.3K
20:26 27.40 27.40 27.35 27.35 1.3K
20:29 27.40 27.40 27.35 27.35 7.3K
20:32 27.35 27.35 27.35 27.35 1.0K
20:33 27.35 27.35 27.30 27.30 4.4K
20:34 27.25 27.25 27.25 27.25 17.9K
20:35 27.30 27.30 27.30 27.30 0.2K
20:36 27.35 27.35 27.35 27.35 0.1K
20:37 27.35 27.35 27.35 27.35 0.1K
20:38 27.30 27.30 27.30 27.30 2.4K
20:39 27.35 27.35 27.35 27.35 2.2K
20:40 27.25 27.25 27.25 27.25 9.9K
20:41 27.30 27.30 27.30 27.30 0.2K
20:44 27.35 27.35 27.35 27.35 0.1K
20:45 27.35 27.35 27.30 27.30 5.5K
20:46 27.35 27.35 27.35 27.35 2.0K
20:49 27.35 27.35 27.35 27.35 0.1K
20:50 27.30 27.30 27.30 27.30 0.3K
20:51 27.30 27.30 27.30 27.30 1.5K
20:52 27.30 27.30 27.30 27.30 0.3K
20:53 27.30 27.30 27.30 27.30 2.1K
20:55 27.35 27.35 27.35 27.35 10.0K
20:56 27.35 27.35 27.35 27.35 4.4K
21:04 27.35 27.35 27.35 27.35 0.1K
21:08 27.25 27.25 27.25 27.25 7.4K
21:10 27.30 27.30 27.25 27.30 41.1K
21:11 27.30 27.30 27.30 27.30 2.6K
21:12 27.30 27.30 27.25 27.25 4.1K
21:14 27.30 27.30 27.30 27.30 0.1K
21:15 27.30 27.30 27.30 27.30 1.0K
21:17 27.30 27.30 27.30 27.30 5.0K
21:18 27.30 27.30 27.30 27.30 12.5K
21:20 27.30 27.30 27.30 27.30 3.5K
21:21 27.30 27.30 27.30 27.30 16.5K
21:22 27.25 27.25 27.25 27.25 3.1K
21:23 27.25 27.25 27.25 27.25 3.0K
21:24 27.25 27.25 27.20 27.20 136.9K
21:25 27.20 27.25 27.15 27.15 17.2K
21:26 27.20 27.20 27.20 27.20 2.5K
21:27 27.15 27.15 27.05 27.05 259.1K
21:28 27.10 27.10 27.10 27.10 0.8K
21:29 27.05 27.05 27.05 27.05 20.0K
21:30 27.05 27.05 27.05 27.05 3.7K
21:31 26.95 27.05 26.95 27.05 175.0K
21:32 26.95 27.10 26.95 27.10 38.6K
21:33 27.10 27.10 27.10 27.10 7.0K
21:34 27.10 27.10 27.10 27.10 2.0K
21:36 27.10 27.10 27.10 27.10 2.0K
21:37 27.10 27.10 27.10 27.10 1.8K
21:38 27.10 27.10 27.10 27.10 0.1K
21:40 27.05 27.05 27.05 27.05 2.0K
21:41 27.10 27.10 27.10 27.10 0.9K
21:42 27.10 27.10 27.00 27.10 13.4K
21:43 27.05 27.10 27.05 27.10 8.9K
21:44 27.05 27.05 27.05 27.05 4.3K
21:45 27.10 27.10 27.05 27.05 2.1K
21:46 27.20 27.20 27.20 27.20 44.4K
21:48 27.05 27.20 27.05 27.20 10.6K
21:49 27.05 27.15 27.05 27.15 1.0K
21:50 27.15 27.20 27.15 27.20 1.8K
21:51 27.15 27.20 27.15 27.20 0.4K
21:52 27.20 27.20 27.15 27.15 0.2K
21:53 27.15 27.15 27.15 27.15 2.5K
21:55 27.15 27.15 27.15 27.15 0.2K
21:56 27.05 27.15 27.05 27.15 5.3K
21:57 27.15 27.15 27.15 27.15 0.1K
21:58 27.00 27.00 27.00 27.00 130.0K
21:59 27.00 27.05 27.00 27.05 0.8K
22:01 27.00 27.00 27.00 27.00 0.1K
22:02 27.00 27.10 27.00 27.10 22.8K
22:04 27.10 27.10 27.10 27.10 0.2K
22:06 27.00 27.00 27.00 27.00 16.2K
22:07 26.95 27.00 26.95 27.00 39.9K
22:08 27.00 27.00 27.00 27.00 0.3K
22:09 27.00 27.00 27.00 27.00 1.7K
22:10 27.00 27.05 27.00 27.00 10.4K
22:11 27.05 27.05 27.05 27.05 0.6K
22:12 27.05 27.05 27.05 27.05 0.8K
22:14 27.05 27.05 27.05 27.05 1.7K
22:18 27.00 27.00 27.00 27.00 2.9K
22:19 27.05 27.05 27.00 27.00 0.6K
22:20 27.05 27.05 27.05 27.05 0.5K
22:21 27.05 27.05 27.05 27.05 0.3K
22:25 27.05 27.05 27.00 27.05 1.5K
22:26 27.05 27.05 27.05 27.05 19.0K
22:27 27.05 27.10 27.05 27.10 1.1K
22:29 27.10 27.10 27.10 27.10 21.0K
22:30 27.00 27.10 27.00 27.10 34.5K
22:31 27.10 27.10 27.10 27.10 6.7K
22:32 27.15 27.15 27.15 27.15 11.1K
22:33 27.15 27.15 27.15 27.15 0.3K
22:34 27.15 27.15 27.15 27.15 2.1K
22:36 27.15 27.15 27.15 27.15 3.2K
22:37 27.10 27.10 27.10 27.10 0.2K
22:38 27.10 27.10 27.10 27.10 2.0K
22:42 27.10 27.10 27.10 27.10 0.3K
22:44 27.10 27.10 27.10 27.10 0.5K
22:46 27.10 27.10 27.10 27.10 0.5K
22:48 27.10 27.15 27.10 27.15 15.4K
22:49 27.15 27.15 27.15 27.15 0.6K
22:50 27.20 27.20 27.15 27.15 1.1K
22:51 27.15 27.15 27.15 27.15 3.0K
22:52 27.15 27.15 27.15 27.15 10.6K
22:53 27.15 27.15 27.10 27.10 3.8K
22:55 27.15 27.15 27.15 27.15 4.0K
22:57 27.15 27.15 27.15 27.15 0.7K
22:59 27.15 27.15 27.15 27.15 0.6K
23:05 27.15 27.15 27.15 27.15 9.4K
23:06 27.15 27.15 27.15 27.15 2.7K
23:10 27.20 27.20 27.20 27.20 0.1K
23:11 27.20 27.20 27.20 27.20 2.0K
23:12 27.15 27.15 27.15 27.15 0.2K
23:13 27.15 27.15 27.10 27.10 22.1K
23:14 27.15 27.20 27.15 27.20 23.9K
23:15 27.20 27.20 27.20 27.20 0.1K
23:16 27.20 27.20 27.20 27.20 0.4K
23:17 27.15 27.20 27.15 27.20 1.5K
23:19 27.20 27.20 27.20 27.20 5.3K
23:22 27.20 27.20 27.20 27.20 0.7K
23:23 27.20 27.20 27.20 27.20 1.7K
23:24 27.15 27.15 27.15 27.15 8.1K
23:26 27.20 27.20 27.10 27.10 4.3K
23:27 27.15 27.15 27.15 27.15 0.6K
23:29 27.15 27.15 27.15 27.15 0.1K
23:30 27.15 27.15 27.15 27.15 1.1K
23:31 27.10 27.10 27.10 27.10 2.0K
23:32 27.15 27.15 27.15 27.15 2.9K
23:34 27.15 27.15 27.15 27.15 7.6K
23:35 27.20 27.20 27.20 27.20 1.0K
23:37 27.20 27.20 27.20 27.20 5.3K
23:42 27.15 27.15 27.15 27.15 1.5K
23:43 27.15 27.15 27.15 27.15 0.9K
23:44 27.10 27.10 27.10 27.10 14.1K
23:46 27.15 27.15 27.15 27.15 10.8K
23:47 27.15 27.15 27.15 27.15 0.6K
23:48 27.15 27.20 27.05 27.20 22.1K
23:49 27.15 27.15 27.10 27.10 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available