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 32.14 32.14 32.14 32.14 11.1K
10:00 31.94 31.94 31.92 31.94 45.8K
10:01 31.74 31.84 31.74 31.84 306.7K
10:02 31.82 31.82 31.52 31.64 165.6K
10:03 31.68 31.68 31.58 31.68 28.7K
10:04 31.70 31.72 31.70 31.72 7.5K
10:05 31.74 31.80 31.74 31.80 34.5K
10:06 31.80 31.84 31.78 31.84 28.7K
10:07 31.82 31.86 31.82 31.84 10.4K
10:08 31.84 31.84 31.80 31.80 7.2K
10:09 31.82 31.82 31.82 31.82 3.6K
10:10 31.82 31.82 31.80 31.82 25.4K
10:11 31.82 31.82 31.82 31.82 3.9K
10:12 31.82 31.82 31.76 31.76 23.9K
10:13 31.82 31.82 31.78 31.82 1.3K
10:14 31.82 31.86 31.82 31.86 11.6K
10:15 31.86 31.86 31.86 31.86 2.6K
10:16 31.82 31.86 31.82 31.86 10.9K
10:17 31.88 31.88 31.88 31.88 7.2K
10:18 31.86 31.86 31.80 31.80 9.5K
10:19 31.82 31.84 31.78 31.78 8.3K
10:20 31.80 31.84 31.78 31.78 11.8K
10:21 31.84 31.84 31.80 31.80 0.7K
10:22 31.84 31.84 31.84 31.84 1.4K
10:23 31.84 31.86 31.84 31.86 7.9K
10:24 31.86 31.88 31.86 31.88 12.6K
10:25 31.88 31.94 31.88 31.92 30.5K
10:26 31.94 31.98 31.94 31.96 22.9K
10:27 31.96 32.00 31.96 31.98 33.3K
10:28 32.00 32.08 32.00 32.04 51.1K
10:29 32.02 32.02 31.98 31.98 4.4K
10:30 32.00 32.02 31.98 32.00 12.1K
10:31 32.00 32.06 31.98 32.06 34.2K
10:32 32.08 32.08 32.04 32.04 12.4K
10:33 32.04 32.04 32.00 32.00 23.6K
10:34 32.02 32.02 32.00 32.00 11.8K
10:35 32.08 32.08 31.92 31.96 65.2K
10:36 31.94 31.94 31.94 31.94 0.4K
10:37 31.94 32.00 31.94 32.00 2.0K
10:38 32.00 32.02 31.98 32.02 5.1K
10:39 32.02 32.02 32.02 32.02 3.9K
10:40 32.02 32.02 32.00 32.02 2.6K
10:41 32.00 32.06 32.00 32.06 22.6K
10:42 32.04 32.06 32.04 32.06 1.9K
10:43 32.06 32.06 32.04 32.04 12.0K
10:44 32.08 32.08 32.08 32.08 15.6K
10:45 32.08 32.08 32.06 32.06 5.2K
10:46 32.10 32.12 32.10 32.12 78.7K
10:47 32.14 32.14 32.12 32.14 10.1K
10:48 32.14 32.14 32.10 32.12 58.7K
10:49 32.02 32.04 32.00 32.04 60.4K
10:50 32.00 32.06 32.00 32.06 42.4K
10:51 32.04 32.06 31.98 31.98 10.0K
10:52 31.96 31.96 31.90 31.90 35.1K
10:53 31.90 31.90 31.82 31.82 9.1K
10:54 31.82 31.86 31.82 31.86 30.8K
10:55 31.88 31.92 31.88 31.88 21.8K
10:56 31.92 31.98 31.92 31.98 15.6K
10:57 31.98 31.98 31.96 31.96 3.6K
10:58 31.98 31.98 31.96 31.96 8.4K
10:59 31.98 32.02 31.98 32.02 15.4K
11:00 32.00 32.02 32.00 32.02 7.6K
11:01 32.02 32.02 32.02 32.02 4.6K
11:02 32.02 32.04 32.02 32.02 6.8K
11:03 32.04 32.04 32.02 32.04 29.6K
11:04 32.18 32.22 32.14 32.20 147.8K
11:05 32.18 32.26 32.18 32.18 16.9K
11:06 32.18 32.24 32.18 32.20 7.9K
11:07 32.16 32.16 32.12 32.14 28.0K
11:08 32.14 32.14 32.08 32.08 12.1K
11:09 32.06 32.06 32.06 32.06 13.9K
11:10 32.04 32.06 32.00 32.00 28.9K
11:11 31.98 31.98 31.92 31.92 14.3K
11:12 31.92 31.92 31.86 31.86 13.9K
11:13 31.86 31.86 31.84 31.86 6.7K
11:14 31.92 32.02 31.92 32.02 22.1K
11:15 32.00 32.00 32.00 32.00 9.1K
11:16 32.00 32.00 31.74 31.78 245.2K
11:17 31.78 31.78 31.74 31.74 12.9K
11:18 31.72 31.78 31.72 31.76 7.1K
11:19 31.78 31.78 31.76 31.76 19.7K
11:20 31.76 31.78 31.74 31.74 4.4K
11:21 31.74 31.74 31.74 31.74 0.5K
11:22 31.80 31.80 31.74 31.76 7.1K
11:23 31.76 31.76 31.76 31.76 0.3K
11:24 31.76 31.78 31.76 31.76 9.9K
11:25 31.74 31.76 31.74 31.76 7.2K
11:26 31.74 31.74 31.74 31.74 2.5K
11:27 31.74 31.74 31.74 31.74 1.2K
11:28 31.76 31.76 31.74 31.74 2.4K
11:29 31.76 31.76 31.74 31.76 14.1K
11:30 31.76 31.76 31.76 31.76 7.9K
11:31 31.76 31.76 31.74 31.74 6.0K
11:32 31.76 31.76 31.68 31.70 33.5K
11:33 31.68 31.68 31.68 31.68 18.4K
11:34 31.68 31.68 31.66 31.68 43.4K
11:35 31.68 31.74 31.68 31.70 49.4K
11:36 31.70 31.70 31.68 31.70 3.4K
11:37 31.62 31.64 31.56 31.62 119.5K
11:38 31.66 31.68 31.66 31.68 2.0K
11:39 31.68 31.68 31.66 31.66 20.7K
11:40 31.66 31.66 31.58 31.64 22.9K
11:41 31.60 31.60 31.54 31.58 14.9K
11:42 31.58 31.58 31.58 31.58 1.1K
11:43 31.62 31.62 31.62 31.62 0.6K
11:44 31.58 31.58 31.58 31.58 3.1K
11:45 31.58 31.62 31.56 31.56 30.0K
11:46 31.64 31.74 31.64 31.74 321.2K
11:47 31.74 31.90 31.72 31.88 62.4K
11:48 31.84 31.88 31.82 31.82 39.8K
11:49 31.82 31.88 31.80 31.80 22.9K
11:50 31.84 31.86 31.82 31.82 15.1K
11:53 31.80 31.80 31.80 31.80 0.1K
11:54 31.76 31.80 31.72 31.72 41.8K
11:55 31.74 31.78 31.74 31.78 4.3K
11:56 31.78 31.78 31.78 31.78 1.1K
11:57 31.78 31.84 31.78 31.84 5.5K
11:59 31.80 31.80 31.74 31.74 10.9K
12:00 31.76 31.76 31.76 31.76 0.5K
12:01 31.78 31.84 31.78 31.84 11.8K
12:02 31.80 31.80 31.80 31.80 0.1K
12:03 31.80 31.86 31.80 31.86 6.7K
12:04 31.84 31.86 31.84 31.86 12.4K
12:05 31.86 31.88 31.82 31.82 4.7K
12:06 31.82 31.86 31.80 31.80 12.1K
12:07 31.78 31.80 31.74 31.74 24.4K
12:08 31.76 31.76 31.76 31.76 2.2K
12:09 31.76 31.76 31.76 31.76 0.5K
12:10 31.72 31.72 31.72 31.72 2.7K
12:11 31.70 31.70 31.70 31.70 9.9K
12:12 31.70 31.70 31.62 31.68 53.0K
12:13 31.64 31.64 31.64 31.64 47.2K
12:14 31.60 31.66 31.60 31.66 7.5K
12:15 31.66 31.66 31.66 31.66 10.2K
12:16 31.62 31.74 31.62 31.74 37.9K
12:17 31.72 31.78 31.72 31.78 11.8K
12:19 31.80 31.82 31.80 31.82 21.0K
12:20 31.82 31.82 31.78 31.78 0.4K
12:21 31.76 31.76 31.76 31.76 0.9K
12:22 31.74 31.76 31.74 31.76 18.0K
12:23 31.76 31.78 31.76 31.78 4.0K
12:24 31.74 31.74 31.74 31.74 0.1K
12:25 31.76 31.78 31.76 31.78 1.1K
12:26 31.82 31.82 31.78 31.78 10.2K
12:27 31.78 31.82 31.78 31.82 5.4K
12:28 31.88 31.88 31.88 31.88 24.3K
12:29 31.86 31.88 31.86 31.88 7.9K
12:30 31.88 31.90 31.86 31.86 32.6K
12:31 31.86 31.86 31.86 31.86 0.3K
12:32 31.84 31.84 31.84 31.84 0.4K
12:33 31.86 31.86 31.86 31.86 2.7K
12:34 31.86 31.90 31.86 31.90 1.5K
12:35 31.90 31.90 31.90 31.90 0.1K
12:36 31.92 31.92 31.88 31.88 6.3K
12:37 31.90 31.90 31.90 31.90 5.6K
12:39 31.90 31.90 31.88 31.88 5.2K
12:40 31.90 31.90 31.88 31.88 5.7K
12:42 31.90 31.90 31.88 31.88 14.2K
12:43 31.90 31.90 31.90 31.90 2.8K
12:44 31.90 31.92 31.90 31.92 2.4K
12:45 31.92 31.92 31.88 31.90 8.8K
12:46 31.90 31.90 31.90 31.90 1.1K
12:47 31.90 31.90 31.90 31.90 0.1K
12:48 31.86 31.86 31.86 31.86 17.0K
12:49 31.86 31.86 31.86 31.86 0.5K
12:50 31.90 31.90 31.88 31.88 2.6K
12:51 31.86 31.86 31.86 31.86 0.1K
12:52 31.86 31.90 31.86 31.90 0.5K
12:53 31.84 31.84 31.84 31.84 14.4K
12:54 31.86 31.90 31.86 31.90 9.3K
12:55 31.92 31.94 31.92 31.94 8.2K
12:57 31.92 31.94 31.92 31.94 2.5K
12:58 31.94 31.96 31.94 31.96 22.5K
12:59 31.98 31.98 31.98 31.98 0.6K
13:00 32.02 32.02 32.02 32.02 30.7K
13:01 32.02 32.02 32.02 32.02 7.5K
13:02 32.02 32.02 32.00 32.00 32.5K
13:03 32.00 32.00 32.00 32.00 6.7K
13:04 32.00 32.00 32.00 32.00 0.4K
13:05 32.00 32.00 31.96 31.96 2.3K
13:06 32.00 32.00 31.96 31.96 4.2K
13:07 31.94 31.96 31.94 31.96 42.8K
13:08 31.94 31.96 31.94 31.96 20.7K
13:10 31.94 31.94 31.94 31.94 1.3K
13:11 31.92 31.92 31.82 31.84 56.2K
13:12 31.84 31.88 31.84 31.88 11.2K
13:13 31.88 31.88 31.88 31.88 0.1K
13:14 31.90 31.90 31.90 31.90 0.2K
13:15 31.90 31.90 31.90 31.90 6.0K
13:16 31.90 31.94 31.90 31.94 100.8K
13:17 31.98 31.98 31.94 31.94 3.3K
13:18 31.94 31.94 31.94 31.94 8.0K
13:19 31.94 31.96 31.92 31.92 0.7K
13:20 31.92 31.96 31.92 31.96 0.6K
13:21 31.88 31.88 31.88 31.88 47.4K
13:22 31.88 31.88 31.86 31.86 3.0K
13:23 31.88 31.88 31.88 31.88 6.2K
13:24 31.88 31.88 31.86 31.86 3.6K
13:25 31.84 31.88 31.84 31.88 7.9K
13:26 31.88 31.88 31.88 31.88 0.2K
13:27 31.82 31.82 31.82 31.82 7.6K
13:28 31.84 31.84 31.84 31.84 1.5K
13:29 31.84 31.84 31.84 31.84 0.1K
13:30 31.86 31.86 31.84 31.84 2.8K
13:31 31.82 31.82 31.82 31.82 4.9K
13:32 31.80 31.84 31.80 31.84 16.6K
13:33 31.82 31.86 31.82 31.84 2.9K
13:34 31.86 31.86 31.86 31.86 2.5K
13:35 31.86 31.96 31.86 31.96 50.1K
13:36 31.92 31.92 31.92 31.92 0.6K
13:37 31.94 31.94 31.94 31.94 0.2K
13:38 31.92 31.92 31.90 31.90 5.3K
13:39 31.90 31.90 31.90 31.90 3.3K
13:40 31.90 31.94 31.90 31.94 0.9K
13:41 31.96 31.96 31.94 31.94 7.4K
13:42 31.90 31.92 31.90 31.90 9.7K
13:43 31.92 31.92 31.92 31.92 0.6K
13:44 31.92 31.92 31.92 31.92 0.1K
13:45 31.96 31.96 31.92 31.92 16.1K
13:47 31.92 31.96 31.92 31.96 8.2K
13:48 31.96 31.96 31.94 31.94 1.2K
13:49 31.94 31.94 31.94 31.94 2.6K
13:51 31.92 31.94 31.92 31.94 0.3K
13:53 31.92 31.92 31.92 31.92 4.1K
13:55 31.92 31.92 31.92 31.92 0.9K
13:57 31.94 31.94 31.94 31.94 1.0K
13:58 31.94 31.94 31.94 31.94 0.9K
13:59 31.94 31.94 31.94 31.94 0.1K
14:00 31.96 31.96 31.96 31.96 24.2K
14:01 31.90 31.92 31.90 31.92 7.4K
14:02 31.90 31.90 31.90 31.90 0.5K
14:03 31.92 31.94 31.92 31.94 0.9K
14:04 31.92 31.94 31.92 31.94 6.1K
14:05 31.92 31.92 31.90 31.90 3.5K
14:06 31.88 31.90 31.88 31.90 0.5K
14:07 31.92 31.96 31.92 31.96 29.3K
14:08 31.98 31.98 31.98 31.98 3.2K
14:09 31.92 31.92 31.92 31.92 1.2K
14:10 31.98 31.98 31.94 31.94 2.3K
14:11 31.94 31.94 31.94 31.94 2.5K
14:12 31.92 31.94 31.92 31.94 11.4K
14:13 31.92 31.92 31.92 31.92 0.1K
14:14 31.92 31.92 31.92 31.92 4.1K
14:15 31.92 31.92 31.92 31.92 4.0K
14:16 31.94 31.94 31.94 31.94 4.8K
14:17 31.92 31.92 31.90 31.90 4.0K
14:18 31.92 31.92 31.90 31.90 2.2K
14:19 31.90 31.92 31.90 31.90 3.3K
14:21 31.92 31.92 31.92 31.92 2.0K
14:22 31.96 31.96 31.96 31.96 0.1K
14:23 31.92 31.96 31.92 31.96 8.2K
14:25 31.96 31.96 31.92 31.92 1.0K
14:26 31.94 31.94 31.92 31.92 1.2K
14:27 31.92 31.92 31.92 31.92 6.3K
14:28 31.92 31.92 31.92 31.92 0.1K
14:29 31.90 31.92 31.90 31.92 2.9K
14:30 31.96 31.96 31.96 31.96 0.1K
14:31 31.96 31.96 31.92 31.92 0.6K
14:32 31.92 31.92 31.92 31.92 4.1K
14:34 31.94 31.94 31.94 31.94 2.5K
14:35 31.94 31.94 31.94 31.94 0.1K
14:37 31.94 31.94 31.90 31.92 6.6K
14:39 31.92 31.92 31.90 31.90 5.9K
14:40 31.92 31.92 31.92 31.92 0.5K
14:41 31.92 31.92 31.92 31.92 4.6K
14:42 31.92 31.92 31.92 31.92 0.1K
14:44 31.92 31.92 31.92 31.92 14.2K
14:48 31.92 31.92 31.92 31.92 0.6K
14:49 31.94 31.94 31.92 31.92 0.9K
14:52 31.94 31.94 31.94 31.94 1.4K
14:53 31.92 31.92 31.92 31.92 0.3K
14:54 31.94 31.94 31.94 31.94 8.7K
14:55 31.92 31.92 31.90 31.90 2.2K
14:56 31.90 31.92 31.90 31.92 4.0K
14:57 31.92 31.92 31.92 31.92 0.4K
14:58 31.92 31.92 31.92 31.92 14.6K
14:59 31.92 31.92 31.90 31.90 23.5K
15:00 31.92 31.92 31.92 31.92 0.1K
15:01 31.92 31.92 31.90 31.90 2.1K
15:02 31.90 31.90 31.90 31.90 0.7K
15:03 31.90 31.90 31.90 31.90 12.3K
15:04 31.90 31.92 31.90 31.92 17.3K
15:05 31.92 31.92 31.90 31.90 1.7K
15:06 31.90 31.90 31.90 31.90 2.0K
15:07 31.90 31.90 31.90 31.90 0.3K
15:08 31.92 31.92 31.92 31.92 0.6K
15:09 31.92 31.92 31.90 31.90 0.6K
15:10 31.90 31.90 31.90 31.90 0.1K
15:13 31.92 31.92 31.92 31.92 3.1K
15:14 31.92 31.92 31.92 31.92 0.5K
15:15 31.90 31.92 31.90 31.90 52.6K
15:16 31.90 31.90 31.90 31.90 0.2K
15:17 31.92 31.92 31.92 31.92 0.2K
15:18 31.90 31.90 31.90 31.90 0.1K
15:19 31.92 31.92 31.92 31.92 17.0K
15:20 31.92 31.92 31.92 31.92 4.4K
15:21 31.90 31.90 31.90 31.90 4.7K
15:22 31.88 31.90 31.88 31.90 5.2K
15:23 31.92 31.92 31.90 31.90 10.7K
15:24 31.88 31.88 31.88 31.88 4.1K
15:25 31.90 31.90 31.90 31.90 0.5K
15:26 31.90 31.90 31.88 31.88 6.8K
15:27 31.90 31.90 31.90 31.90 2.8K
15:28 31.90 31.90 31.90 31.90 6.8K
15:29 31.90 31.94 31.90 31.94 40.2K
15:30 31.94 31.94 31.92 31.94 24.0K
15:31 31.94 31.96 31.94 31.96 8.5K
15:32 31.98 32.00 31.96 32.00 13.4K
15:33 31.96 32.02 31.96 32.02 20.6K
15:34 32.04 32.04 32.04 32.04 10.7K
15:35 32.04 32.08 32.04 32.06 106.5K
15:36 32.04 32.06 32.04 32.06 12.7K
15:37 32.06 32.06 32.06 32.06 2.7K
15:38 32.04 32.04 32.04 32.04 6.1K
15:39 32.06 32.06 32.02 32.02 4.1K
15:40 32.04 32.04 32.04 32.04 0.4K
15:41 32.04 32.04 32.02 32.02 9.2K
15:42 32.04 32.04 32.04 32.04 12.8K
15:43 32.04 32.04 32.02 32.02 10.1K
15:44 32.02 32.04 32.02 32.04 2.8K
15:46 32.04 32.06 32.04 32.06 10.8K
15:47 32.04 32.04 32.04 32.04 1.0K
15:48 32.04 32.04 32.02 32.02 20.0K
15:49 32.00 32.00 32.00 32.00 13.8K
15:50 32.02 32.02 32.02 32.02 0.2K
15:51 32.00 32.02 32.00 32.02 2.1K
15:53 32.02 32.02 32.02 32.02 0.2K
15:54 32.02 32.02 32.02 32.02 2.7K
15:55 32.02 32.06 32.00 32.02 19.7K
15:56 32.06 32.06 32.06 32.06 12.5K
15:57 32.06 32.06 32.04 32.04 8.5K
15:58 32.06 32.06 32.04 32.04 7.3K
15:59 32.04 32.06 32.04 32.06 2.8K
16:00 32.06 32.10 32.06 32.10 30.5K
16:01 32.10 32.14 32.10 32.14 39.4K
16:02 32.14 32.14 32.12 32.14 8.7K
16:03 32.14 32.16 32.14 32.16 5.2K
16:04 32.14 32.14 32.10 32.10 43.7K
16:05 32.12 32.14 32.08 32.14 7.8K
16:06 32.08 32.14 32.08 32.12 3.8K
16:07 32.14 32.14 32.14 32.14 0.3K
16:08 32.12 32.12 32.12 32.12 0.1K
16:09 32.04 32.10 32.04 32.10 46.3K
16:10 32.06 32.10 32.06 32.10 0.4K
16:11 32.06 32.06 32.06 32.06 1.3K
16:12 32.10 32.10 32.10 32.10 1.0K
16:13 32.06 32.10 32.06 32.10 8.5K
16:14 32.10 32.12 32.10 32.12 18.4K
16:15 32.12 32.12 32.12 32.12 2.3K
16:16 32.12 32.12 32.10 32.10 2.9K
16:17 32.12 32.12 32.10 32.12 3.1K
16:18 32.06 32.06 32.06 32.06 3.0K
16:19 32.12 32.12 32.06 32.06 1.1K
16:20 32.06 32.08 32.06 32.08 0.9K
16:21 32.08 32.08 32.08 32.08 0.3K
16:22 32.08 32.08 32.04 32.04 9.7K
16:24 32.08 32.08 32.08 32.08 0.8K
16:25 32.08 32.08 32.04 32.04 0.7K
16:26 32.06 32.08 32.06 32.08 1.8K
16:27 32.08 32.08 32.08 32.08 0.2K
16:28 32.04 32.08 32.04 32.08 2.3K
16:29 32.04 32.04 32.04 32.04 8.8K
16:31 32.08 32.08 32.00 32.00 54.7K
16:32 32.04 32.04 32.00 32.00 76.1K
16:33 32.02 32.02 32.00 32.00 10.3K
16:34 31.98 31.98 31.96 31.98 23.2K
16:35 31.98 31.98 31.92 31.96 23.1K
16:36 31.96 31.96 31.96 31.96 33.2K
16:37 31.98 31.98 31.96 31.96 7.8K
16:38 31.96 31.96 31.96 31.96 0.7K
16:39 32.00 32.00 32.00 32.00 5.5K
16:40 32.02 32.04 32.02 32.04 3.5K
16:42 32.00 32.00 32.00 32.00 0.1K
16:43 32.04 32.04 32.02 32.02 11.0K
16:44 32.06 32.06 32.00 32.04 10.2K
16:45 32.04 32.04 32.00 32.00 9.2K
16:46 32.00 32.00 31.98 31.98 11.0K
16:47 31.98 31.98 31.98 31.98 5.2K
16:48 32.00 32.00 32.00 32.00 0.3K
16:49 32.00 32.00 31.96 31.96 9.7K
16:50 31.96 32.00 31.96 32.00 2.9K
16:51 32.00 32.00 32.00 32.00 5.0K
16:52 32.00 32.02 31.98 32.02 4.1K
16:53 32.02 32.04 31.98 32.04 49.8K
16:54 32.02 32.02 32.02 32.02 0.1K
16:55 32.02 32.02 31.98 31.98 12.9K
16:56 31.98 31.98 31.98 31.98 0.2K
16:57 31.98 31.98 31.98 31.98 0.1K
16:58 31.96 31.96 31.96 31.96 7.4K
16:59 31.96 31.98 31.96 31.98 6.8K
17:00 31.96 31.98 31.96 31.96 15.6K
17:01 31.96 31.98 31.96 31.98 5.1K
17:02 31.96 31.96 31.96 31.96 0.4K
17:03 31.96 31.96 31.96 31.96 0.1K
17:04 31.96 31.98 31.96 31.96 0.9K
17:06 31.98 31.98 31.98 31.98 3.0K
17:07 32.00 32.00 32.00 32.00 1.0K
17:09 31.96 31.98 31.96 31.98 3.5K
17:10 31.96 31.96 31.96 31.96 0.3K
17:11 31.96 31.96 31.96 31.96 3.3K
17:12 31.96 31.98 31.96 31.98 11.2K
17:13 32.00 32.00 31.96 31.98 48.2K
17:14 31.98 31.98 31.98 31.98 0.4K
17:15 31.96 31.96 31.96 31.96 1.1K
17:16 31.96 31.98 31.96 31.96 7.6K
17:17 31.92 31.92 31.92 31.92 7.0K
17:18 31.90 31.90 31.90 31.90 5.9K
17:19 31.90 31.96 31.90 31.94 9.2K
17:20 31.90 31.94 31.90 31.94 0.6K
17:21 31.90 31.90 31.90 31.90 2.9K
17:22 31.90 31.90 31.90 31.90 0.4K
17:23 31.90 31.94 31.90 31.94 14.3K
17:24 31.94 31.94 31.94 31.94 1.7K
17:25 31.94 31.94 31.90 31.90 3.4K
17:26 31.88 31.88 31.88 31.88 9.9K
17:28 31.92 31.92 31.92 31.92 0.1K
17:29 31.92 31.92 31.88 31.88 2.9K
17:32 31.88 31.90 31.88 31.90 0.8K
17:33 31.90 31.90 31.90 31.90 0.1K
17:34 31.88 31.88 31.88 31.88 0.1K
17:35 31.90 31.90 31.88 31.88 1.0K
17:37 31.92 31.92 31.92 31.92 0.2K
17:38 31.92 31.94 31.88 31.94 0.8K
17:40 31.92 31.92 31.92 31.92 2.1K
17:41 31.94 31.94 31.90 31.90 1.2K
17:42 31.90 31.90 31.90 31.90 0.2K
17:43 31.90 31.90 31.90 31.90 1.1K
17:45 31.92 31.92 31.92 31.92 0.1K
17:46 31.94 31.94 31.94 31.94 1.5K
17:47 31.90 31.92 31.88 31.88 2.0K
17:48 31.86 31.86 31.86 31.86 18.6K
17:49 31.90 31.90 31.90 31.90 1.3K
17:50 31.90 31.90 31.90 31.90 0.4K
17:52 31.88 31.88 31.88 31.88 2.4K
17:53 31.86 31.86 31.86 31.86 3.0K
17:55 31.86 31.86 31.86 31.86 0.2K
17:56 31.86 31.86 31.86 31.86 0.8K
17:57 31.90 31.92 31.90 31.92 7.5K
17:58 31.92 31.92 31.92 31.92 0.1K
17:59 31.92 31.94 31.90 31.90 4.2K
18:01 31.88 31.90 31.88 31.90 2.2K
18:02 31.90 31.90 31.90 31.90 2.2K
18:03 31.88 31.88 31.88 31.88 1.8K
18:04 31.92 31.92 31.92 31.92 0.2K
18:05 31.88 31.88 31.88 31.88 10.5K
18:06 31.88 31.88 31.88 31.88 4.4K
18:07 31.88 31.92 31.86 31.92 13.1K
18:08 31.92 31.92 31.92 31.92 1.3K
18:09 31.90 31.92 31.90 31.90 10.8K
18:10 31.90 31.92 31.90 31.92 11.0K
18:11 31.92 31.92 31.90 31.90 4.0K
18:12 31.92 31.92 31.92 31.92 6.8K
18:13 31.94 31.94 31.94 31.94 2.1K
18:14 31.92 31.94 31.92 31.92 1.1K
18:15 31.90 31.92 31.90 31.90 13.2K
18:16 31.94 31.94 31.90 31.90 7.1K
18:17 31.92 31.92 31.92 31.92 2.0K
18:18 31.94 31.94 31.94 31.94 0.3K
18:19 31.92 31.92 31.90 31.90 2.0K
18:20 31.90 31.90 31.88 31.88 10.4K
18:21 31.92 31.92 31.90 31.90 8.4K
18:22 31.90 31.92 31.90 31.92 0.7K
18:23 31.88 31.88 31.88 31.88 8.1K
18:24 31.88 31.90 31.88 31.90 14.9K
18:25 31.88 31.88 31.88 31.88 8.2K
18:26 31.88 31.88 31.86 31.86 22.3K
18:27 31.84 31.84 31.84 31.84 31.3K
18:28 31.84 31.86 31.84 31.86 28.4K
18:29 31.78 31.78 31.76 31.78 39.7K
18:30 31.76 31.76 31.70 31.72 17.2K
18:31 31.70 31.76 31.70 31.76 10.0K
18:32 31.72 31.76 31.70 31.70 18.2K
18:33 31.72 31.74 31.70 31.70 29.7K
18:34 31.70 31.70 31.70 31.70 2.1K
18:35 31.68 31.68 31.68 31.68 9.3K
18:36 31.62 31.64 31.62 31.64 30.1K
18:37 31.62 31.74 31.62 31.72 39.7K
18:38 31.72 31.72 31.68 31.68 4.2K
18:45 31.68 31.68 31.68 31.68 2.5K
19:04 31.74 31.74 31.74 31.74 0.1K
19:05 31.76 31.76 31.74 31.74 4.0K
19:06 31.70 31.70 31.70 31.70 0.1K
19:07 31.70 31.70 31.70 31.70 0.4K
19:08 31.74 31.74 31.70 31.70 10.8K
19:09 31.74 31.74 31.70 31.70 0.9K
19:11 31.72 31.72 31.70 31.70 4.4K
19:12 31.74 31.74 31.74 31.74 0.3K
19:14 31.74 31.74 31.74 31.74 1.6K
19:15 31.74 31.74 31.74 31.74 0.5K
19:16 31.76 31.76 31.76 31.76 0.9K
19:18 31.76 31.76 31.76 31.76 4.7K
19:19 31.76 31.76 31.76 31.76 0.1K
19:20 31.78 31.78 31.74 31.74 0.8K
19:22 31.74 31.78 31.74 31.78 8.5K
19:23 31.78 31.78 31.78 31.78 9.6K
19:24 31.80 31.82 31.80 31.82 15.1K
19:25 31.84 31.86 31.84 31.86 5.8K
19:26 31.86 31.86 31.84 31.84 1.9K
19:27 31.86 31.86 31.84 31.84 5.3K
19:28 31.84 31.84 31.84 31.84 2.0K
19:30 31.82 31.84 31.82 31.82 3.2K
19:31 31.82 31.82 31.82 31.82 1.0K
19:32 31.78 31.78 31.78 31.78 6.3K
19:33 31.76 31.76 31.76 31.76 4.1K
19:34 31.80 31.80 31.80 31.80 6.2K
19:35 31.80 31.80 31.80 31.80 0.2K
19:37 31.80 31.82 31.80 31.82 2.2K
19:38 31.80 31.80 31.80 31.80 0.7K
19:40 31.80 31.80 31.80 31.80 2.0K
19:41 31.82 31.82 31.82 31.82 0.1K
19:45 31.80 31.80 31.80 31.80 0.4K
19:46 31.80 31.80 31.80 31.80 2.0K
19:47 31.80 31.80 31.80 31.80 2.5K
19:48 31.78 31.78 31.78 31.78 1.5K
19:51 31.78 31.78 31.76 31.78 1.2K
19:52 31.78 31.78 31.78 31.78 0.6K
19:54 31.76 31.78 31.76 31.78 5.7K
19:57 31.76 31.76 31.74 31.74 3.4K
19:58 31.76 31.76 31.76 31.76 5.0K
19:59 31.74 31.74 31.74 31.74 1.0K
20:00 31.78 31.78 31.74 31.74 1.7K
20:01 31.76 31.84 31.76 31.84 21.3K
20:02 31.82 31.82 31.82 31.82 1.1K
20:03 31.84 31.84 31.84 31.84 36.6K
20:05 31.84 31.84 31.84 31.84 3.0K
20:08 31.80 31.82 31.80 31.80 2.6K
20:09 31.82 31.82 31.82 31.82 2.9K
20:10 31.80 31.80 31.80 31.80 1.5K
20:11 31.80 31.80 31.80 31.80 3.2K
20:12 31.78 31.78 31.78 31.78 0.3K
20:14 31.78 31.78 31.76 31.76 5.8K
20:15 31.76 31.76 31.76 31.76 2.4K
20:16 31.74 31.74 31.74 31.74 8.1K
20:17 31.74 31.74 31.74 31.74 1.5K
20:18 31.74 31.74 31.74 31.74 2.2K
20:19 31.74 31.74 31.72 31.72 4.7K
20:21 31.74 31.74 31.70 31.70 6.8K
20:22 31.70 31.70 31.68 31.70 17.0K
20:23 31.70 31.70 31.70 31.70 4.0K
20:24 31.68 31.68 31.68 31.68 6.9K
20:25 31.70 31.70 31.68 31.68 0.2K
20:26 31.70 31.72 31.70 31.72 5.1K
20:27 31.72 31.72 31.72 31.72 1.9K
20:28 31.70 31.70 31.70 31.70 10.8K
20:29 31.72 31.72 31.72 31.72 0.2K
20:30 31.70 31.74 31.70 31.74 1.1K
20:32 31.72 31.74 31.72 31.74 1.0K
20:33 31.70 31.70 31.70 31.70 3.3K
20:34 31.70 31.70 31.70 31.70 0.5K
20:35 31.72 31.72 31.72 31.72 1.1K
20:36 31.70 31.74 31.70 31.74 3.9K
20:37 31.74 31.76 31.74 31.76 2.0K
20:38 31.72 31.76 31.72 31.72 2.7K
20:39 31.76 31.76 31.76 31.76 3.0K
20:40 31.72 31.72 31.72 31.72 0.2K
20:41 31.74 31.74 31.74 31.74 5.6K
20:42 31.70 31.74 31.70 31.74 9.0K
20:43 31.74 31.74 31.74 31.74 2.0K
20:46 31.74 31.74 31.74 31.74 1.9K
20:47 31.78 31.78 31.78 31.78 6.0K
20:49 31.78 31.78 31.78 31.78 0.1K
20:50 31.78 31.78 31.78 31.78 2.0K
20:51 31.78 31.78 31.76 31.76 0.6K
20:53 31.76 31.76 31.74 31.74 0.6K
20:54 31.74 31.74 31.74 31.74 3.9K
20:57 31.72 31.72 31.72 31.72 5.6K
20:58 31.72 31.72 31.72 31.72 0.5K
20:59 31.72 31.72 31.72 31.72 0.6K
21:02 31.72 31.72 31.72 31.72 0.1K
21:03 31.74 31.74 31.74 31.74 0.1K
21:04 31.76 31.76 31.76 31.76 16.9K
21:05 31.76 31.76 31.76 31.76 5.7K
21:07 31.76 31.76 31.76 31.76 4.5K
21:10 31.78 31.78 31.78 31.78 1.0K
21:13 31.78 31.78 31.78 31.78 0.1K
21:15 31.76 31.76 31.76 31.76 5.8K
21:16 31.76 31.76 31.76 31.76 0.6K
21:17 31.76 31.76 31.76 31.76 0.1K
21:18 31.74 31.74 31.74 31.74 2.7K
21:19 31.76 31.76 31.72 31.72 3.8K
21:22 31.72 31.72 31.72 31.72 1.1K
21:25 31.72 31.72 31.72 31.72 0.1K
21:26 31.70 31.70 31.70 31.70 8.9K
21:30 31.70 31.72 31.70 31.72 3.2K
21:32 31.72 31.72 31.72 31.72 0.6K
21:33 31.68 31.72 31.68 31.68 1.8K
21:34 31.72 31.72 31.68 31.68 2.0K
21:35 31.70 31.70 31.70 31.70 1.0K
21:36 31.70 31.74 31.70 31.74 20.1K
21:37 31.74 31.74 31.74 31.74 0.1K
21:39 31.76 31.76 31.76 31.76 0.1K
21:40 31.76 31.76 31.74 31.74 0.5K
21:45 31.74 31.74 31.74 31.74 18.0K
21:46 31.76 31.76 31.76 31.76 3.8K
21:49 31.72 31.72 31.72 31.72 10.0K
21:51 31.78 31.78 31.78 31.78 14.6K
21:53 31.78 31.78 31.78 31.78 2.9K
21:54 31.76 31.78 31.76 31.78 0.2K
21:55 31.80 31.80 31.80 31.80 1.3K
21:56 31.84 31.84 31.84 31.84 1.5K
21:58 31.84 31.84 31.80 31.80 10.1K
21:59 31.84 31.84 31.84 31.84 3.7K
22:02 31.80 31.86 31.80 31.86 23.2K
22:03 31.88 31.88 31.88 31.88 6.0K
22:05 31.86 31.86 31.86 31.86 0.7K
22:07 31.84 31.84 31.84 31.84 0.1K
22:08 31.84 31.84 31.84 31.84 5.6K
22:09 31.84 31.84 31.84 31.84 0.5K
22:10 31.84 31.86 31.84 31.86 2.2K
22:12 31.88 31.88 31.84 31.84 0.6K
22:13 31.82 31.82 31.82 31.82 4.4K
22:15 31.84 31.84 31.84 31.84 0.1K
22:16 31.84 31.84 31.84 31.84 0.3K
22:17 31.80 31.80 31.80 31.80 2.0K
22:20 31.80 31.80 31.80 31.80 0.2K
22:22 31.84 31.84 31.84 31.84 0.1K
22:23 31.84 31.84 31.84 31.84 0.5K
22:24 31.84 31.84 31.84 31.84 0.1K
22:25 31.88 31.88 31.88 31.88 6.6K
22:26 31.86 31.86 31.86 31.86 0.1K
22:27 31.80 31.84 31.80 31.84 20.2K
22:28 31.80 31.84 31.80 31.84 6.8K
22:31 31.86 31.86 31.84 31.84 0.7K
22:33 31.86 31.86 31.86 31.86 0.2K
22:34 31.86 31.86 31.86 31.86 0.2K
22:35 31.84 31.84 31.80 31.80 10.0K
22:37 31.84 31.84 31.84 31.84 0.1K
22:38 31.82 31.82 31.82 31.82 1.1K
22:39 31.80 31.80 31.80 31.80 1.0K
22:41 31.82 31.82 31.82 31.82 1.2K
22:42 31.82 31.82 31.82 31.82 0.1K
22:43 31.82 31.82 31.82 31.82 4.7K
22:44 31.80 31.80 31.80 31.80 0.3K
22:48 31.78 31.78 31.78 31.78 1.0K
22:49 31.78 31.78 31.78 31.78 5.5K
22:50 31.78 31.78 31.78 31.78 1.0K
22:55 31.78 31.82 31.78 31.82 5.2K
22:58 31.80 31.80 31.80 31.80 0.5K
23:01 31.80 31.80 31.80 31.80 0.2K
23:04 31.82 31.82 31.82 31.82 0.5K
23:05 31.82 31.84 31.82 31.84 2.2K
23:06 31.84 31.84 31.84 31.84 0.6K
23:08 31.82 31.82 31.82 31.82 0.1K
23:12 31.84 31.84 31.84 31.84 2.1K
23:14 31.82 31.82 31.82 31.82 1.4K
23:15 31.84 31.84 31.84 31.84 4.0K
23:16 31.82 31.82 31.82 31.82 0.1K
23:17 31.82 31.82 31.82 31.82 0.2K
23:18 31.82 31.84 31.82 31.82 1.3K
23:19 31.80 31.80 31.80 31.80 9.5K
23:20 31.84 31.84 31.84 31.84 5.8K
23:21 31.84 31.84 31.84 31.84 3.8K
23:22 31.84 31.84 31.84 31.84 0.1K
23:25 31.84 31.84 31.84 31.84 3.9K
23:26 31.82 31.82 31.82 31.82 2.5K
23:27 31.82 31.82 31.82 31.82 0.1K
23:29 31.84 31.84 31.80 31.80 0.7K
23:31 31.80 31.80 31.80 31.80 0.5K
23:33 31.80 31.80 31.80 31.80 0.1K
23:34 31.84 31.86 31.82 31.86 1.8K
23:35 31.82 31.82 31.82 31.82 0.2K
23:37 31.84 31.84 31.84 31.84 0.3K
23:38 31.84 31.84 31.84 31.84 0.7K
23:39 31.86 31.86 31.86 31.86 0.1K
23:43 31.82 31.88 31.82 31.88 4.8K
23:45 31.84 31.84 31.84 31.84 0.1K
23:46 31.84 31.88 31.84 31.88 1.6K
23:47 31.88 31.88 31.88 31.88 0.1K
23:48 31.88 31.88 31.88 31.88 0.3K
23:49 31.88 31.88 31.88 31.88 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available