Yakovlev

IRKT
🏛️ russian-federation →
23.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:53 39.96 39.98 39.94 39.94 4.5K
12:54 39.98 39.98 39.92 39.98 14.6K
12:55 39.98 39.98 39.96 39.96 4.0K
12:56 39.92 39.92 39.90 39.90 2.3K
12:57 39.94 39.94 39.94 39.94 0.1K
12:58 39.96 39.96 39.96 39.96 1.0K
13:01 39.96 39.96 39.92 39.92 4.7K
13:02 39.90 39.92 39.90 39.92 0.3K
13:03 39.92 39.92 39.90 39.90 1.5K
13:04 39.92 39.92 39.92 39.92 9.6K
13:05 39.90 39.90 39.84 39.84 16.8K
13:06 39.90 39.90 39.80 39.80 20.6K
13:07 39.86 39.86 39.80 39.80 2.1K
13:09 39.78 39.78 39.78 39.78 7.6K
13:10 39.78 39.78 39.78 39.78 5.0K
13:11 39.88 39.88 39.88 39.88 8.0K
13:13 39.82 39.82 39.82 39.82 0.1K
13:14 39.86 39.86 39.86 39.86 10.1K
13:15 39.80 39.86 39.80 39.82 0.7K
13:16 39.74 39.82 39.74 39.82 26.8K
13:17 39.72 39.76 39.72 39.76 28.6K
13:18 39.76 39.76 39.76 39.76 0.5K
13:19 39.74 39.76 39.74 39.76 0.2K
13:20 39.76 39.76 39.74 39.76 3.4K
13:21 39.76 39.80 39.76 39.80 6.3K
13:22 39.78 39.78 39.78 39.78 4.0K
13:23 39.76 39.78 39.76 39.76 5.6K
13:24 39.76 39.76 39.76 39.76 9.8K
13:27 39.66 39.66 39.64 39.66 12.7K
13:28 39.66 39.66 39.60 39.66 35.0K
13:30 39.68 39.68 39.68 39.68 1.1K
13:31 39.66 39.66 39.66 39.66 1.9K
13:32 39.70 39.70 39.70 39.70 3.1K
13:33 39.66 39.66 39.64 39.64 1.8K
13:35 39.66 39.70 39.64 39.64 2.4K
13:36 39.70 39.70 39.70 39.70 2.6K
13:37 39.70 39.74 39.70 39.74 1.0K
13:38 39.70 39.70 39.70 39.70 0.1K
13:39 39.70 39.70 39.66 39.70 9.7K
13:40 39.74 39.76 39.74 39.76 2.1K
13:41 39.70 39.70 39.70 39.70 0.5K
13:42 39.80 39.80 39.80 39.80 5.1K
13:43 39.80 39.82 39.74 39.74 0.8K
13:44 39.76 39.82 39.76 39.82 3.5K
13:45 39.84 39.84 39.84 39.84 8.4K
13:46 39.80 39.80 39.80 39.80 1.7K
13:47 39.80 39.80 39.80 39.80 0.7K
13:48 39.76 39.78 39.76 39.76 2.1K
13:49 39.76 39.76 39.76 39.76 0.1K
13:50 39.76 39.80 39.76 39.76 7.3K
13:51 39.72 39.76 39.72 39.76 8.4K
13:52 39.72 39.72 39.72 39.72 0.5K
13:53 39.78 39.80 39.78 39.80 31.1K
13:55 39.84 39.84 39.84 39.84 0.3K
13:56 39.84 39.84 39.84 39.84 2.1K
13:57 39.84 39.88 39.84 39.88 0.5K
13:58 39.88 39.88 39.82 39.84 3.5K
13:59 39.80 39.82 39.80 39.82 9.9K
14:00 39.80 39.84 39.80 39.84 14.0K
14:01 39.86 39.86 39.86 39.86 7.2K
14:02 39.90 39.90 39.90 39.90 17.1K
14:03 39.82 39.82 39.78 39.78 27.1K
14:04 39.86 39.86 39.84 39.84 18.0K
14:05 39.88 39.88 39.84 39.84 18.1K
14:06 39.84 39.90 39.84 39.90 4.5K
14:07 39.92 39.96 39.90 39.96 79.2K
14:08 39.98 40.00 39.98 40.00 100.2K
14:09 40.02 40.06 40.02 40.06 22.5K
14:10 39.96 40.04 39.96 40.02 55.0K
14:11 40.04 40.04 40.00 40.00 1.2K
14:12 40.06 40.06 39.98 39.98 25.8K
14:13 39.96 40.00 39.96 40.00 18.5K
14:14 40.02 40.10 40.02 40.10 57.8K
14:15 40.18 40.20 40.10 40.10 137.3K
14:16 40.06 40.08 39.94 40.04 18.9K
14:17 40.04 40.06 40.04 40.06 8.5K
14:18 40.04 40.04 40.00 40.00 3.7K
14:19 40.02 40.04 39.98 40.02 4.3K
14:20 40.04 40.06 40.04 40.06 6.6K
14:21 40.02 40.06 40.02 40.06 4.9K
14:22 40.06 40.12 40.06 40.12 5.9K
14:23 40.18 40.18 40.14 40.16 17.3K
14:24 40.16 40.16 40.12 40.14 4.3K
14:25 40.12 40.18 40.10 40.18 20.2K
14:26 40.20 40.20 40.12 40.14 4.8K
14:27 40.14 40.22 40.14 40.22 64.4K
14:28 40.22 40.26 40.20 40.24 14.6K
14:29 40.26 40.26 40.20 40.22 15.5K
14:30 40.22 40.22 40.20 40.20 11.6K
14:31 40.20 40.22 40.16 40.22 28.9K
14:32 40.22 40.26 40.22 40.24 12.9K
14:33 40.24 40.26 40.24 40.24 12.2K
14:34 40.16 40.24 40.16 40.24 12.8K
14:35 40.22 40.22 40.18 40.18 2.1K
14:36 40.14 40.16 40.10 40.16 18.0K
14:37 40.20 40.20 40.18 40.18 5.7K
14:38 40.10 40.16 40.10 40.12 24.1K
14:39 40.10 40.14 40.10 40.14 12.6K
14:40 40.16 40.16 40.08 40.08 3.4K
14:41 40.12 40.12 40.12 40.12 0.1K
14:42 40.12 40.14 40.12 40.14 1.9K
14:43 40.10 40.12 40.08 40.08 48.7K
14:44 40.06 40.06 40.06 40.06 3.3K
14:45 40.06 40.06 40.06 40.06 4.7K
14:47 40.06 40.08 40.06 40.08 1.2K
14:49 40.08 40.08 40.08 40.08 5.6K
14:50 40.12 40.14 40.08 40.08 7.2K
14:51 40.08 40.08 40.08 40.08 0.6K
14:52 40.08 40.16 40.08 40.16 5.3K
14:53 40.16 40.16 40.16 40.16 1.7K
14:54 40.10 40.16 40.10 40.16 3.6K
14:55 40.16 40.16 40.06 40.06 10.5K
14:56 40.14 40.14 40.08 40.08 1.8K
14:57 40.14 40.16 40.14 40.16 7.0K
14:58 40.16 40.16 40.16 40.16 0.5K
14:59 40.12 40.12 40.12 40.12 0.5K
15:00 40.10 40.10 40.10 40.10 13.9K
15:01 40.06 40.06 40.06 40.06 7.0K
15:02 40.06 40.06 40.06 40.06 4.6K
15:03 40.06 40.06 40.00 40.00 73.4K
15:04 40.06 40.06 40.00 40.00 0.6K
15:05 40.00 40.00 40.00 40.00 2.4K
15:06 40.06 40.06 39.88 39.88 56.9K
15:07 39.94 40.00 39.84 40.00 105.3K
15:09 39.90 39.90 39.90 39.90 0.1K
15:10 39.88 39.88 39.88 39.88 13.6K
15:11 39.90 39.96 39.90 39.96 3.0K
15:12 39.96 39.96 39.96 39.96 1.3K
15:13 39.82 39.82 39.82 39.82 48.0K
15:14 39.84 39.88 39.84 39.88 0.9K
15:15 39.88 39.92 39.88 39.92 1.0K
15:17 39.92 39.96 39.92 39.96 3.5K
15:18 40.02 40.02 40.02 40.02 51.1K
15:19 40.02 40.04 39.98 40.04 9.2K
15:20 40.04 40.04 39.96 40.04 38.3K
15:21 40.00 40.00 39.98 39.98 2.0K
15:22 39.98 39.98 39.94 39.94 4.1K
15:23 39.94 39.94 39.94 39.94 1.0K
15:24 40.00 40.00 39.94 39.94 1.1K
15:25 39.98 39.98 39.98 39.98 1.2K
15:27 39.98 39.98 39.96 39.96 0.2K
15:28 39.90 39.94 39.90 39.94 10.8K
15:29 39.88 39.96 39.86 39.96 10.4K
15:30 39.96 39.96 39.92 39.92 0.5K
15:31 39.92 39.92 39.92 39.92 0.5K
15:32 39.92 39.92 39.92 39.92 0.1K
15:34 39.92 39.92 39.92 39.92 15.5K
15:35 39.94 39.94 39.94 39.94 0.1K
15:36 39.94 39.94 39.94 39.94 0.1K
15:37 39.92 39.92 39.92 39.92 1.3K
15:38 39.84 39.84 39.84 39.84 2.5K
15:39 39.84 39.84 39.82 39.82 2.4K
15:40 39.88 39.88 39.80 39.80 5.5K
15:41 39.80 39.80 39.80 39.80 3.9K
15:42 39.78 39.78 39.78 39.78 0.3K
15:43 39.78 39.80 39.78 39.80 0.4K
15:44 39.80 39.80 39.80 39.80 0.4K
15:45 39.86 39.88 39.86 39.88 3.4K
15:46 39.88 39.92 39.88 39.92 7.6K
15:47 39.94 39.94 39.94 39.94 1.1K
15:48 39.90 39.90 39.90 39.90 0.5K
15:49 39.94 39.94 39.94 39.94 0.1K
15:50 39.94 39.94 39.94 39.94 13.0K
15:51 39.96 39.96 39.96 39.96 3.2K
15:52 39.96 39.96 39.96 39.96 0.2K
15:53 39.96 39.96 39.94 39.94 1.1K
15:54 39.94 39.94 39.94 39.94 0.3K
15:55 39.98 39.98 39.90 39.90 56.6K
15:56 39.96 39.96 39.96 39.96 0.1K
15:57 39.96 39.96 39.96 39.96 0.2K
15:59 39.94 39.94 39.94 39.94 0.3K
16:00 39.94 39.94 39.94 39.94 2.5K
16:01 39.88 39.88 39.88 39.88 2.7K
16:02 39.88 39.88 39.88 39.88 0.5K
16:03 39.94 39.94 39.94 39.94 0.2K
16:04 39.88 39.98 39.88 39.98 13.1K
16:05 39.90 39.90 39.86 39.86 9.4K
16:06 39.86 39.86 39.86 39.86 0.5K
16:07 39.86 39.94 39.86 39.94 11.0K
16:10 39.88 39.88 39.88 39.88 1.0K
16:11 39.88 39.88 39.86 39.86 4.3K
16:12 39.86 39.86 39.86 39.86 0.1K
16:13 39.86 39.86 39.84 39.86 10.3K
16:14 39.86 39.86 39.86 39.86 2.6K
16:15 39.86 39.86 39.86 39.86 78.7K
16:16 39.86 40.08 39.86 40.08 43.0K
16:17 40.08 40.14 40.06 40.08 72.5K
16:18 40.12 40.14 40.08 40.10 55.1K
16:19 40.08 40.14 40.08 40.14 3.5K
16:20 40.14 40.14 40.14 40.14 2.0K
16:21 40.08 40.08 40.08 40.08 43.5K
16:22 40.08 40.12 40.08 40.12 1.0K
16:23 40.12 40.12 40.08 40.08 10.1K
16:24 40.08 40.08 40.08 40.08 1.4K
16:25 40.10 40.10 40.10 40.10 0.1K
16:26 40.08 40.12 40.08 40.08 2.8K
16:27 40.08 40.08 40.08 40.08 7.3K
16:28 40.08 40.08 40.08 40.08 5.2K
16:29 40.10 40.12 40.10 40.10 12.5K
16:30 40.12 40.12 40.10 40.10 3.1K
16:31 40.10 40.10 40.08 40.08 2.0K
16:32 40.14 40.14 40.08 40.08 20.4K
16:33 40.08 40.08 40.08 40.08 0.2K
16:34 40.08 40.08 40.08 40.08 8.1K
16:36 40.08 40.14 40.08 40.14 23.8K
16:37 40.10 40.14 40.08 40.12 40.5K
16:38 40.08 40.12 40.08 40.10 3.6K
16:39 40.02 40.08 40.02 40.08 17.3K
16:40 40.10 40.10 40.08 40.10 3.3K
16:41 40.10 40.10 40.10 40.10 10.0K
16:42 40.04 40.10 40.04 40.10 5.6K
16:43 40.06 40.12 40.06 40.12 3.3K
16:44 40.02 40.02 40.02 40.02 20.7K
16:45 40.02 40.02 40.02 40.02 0.7K
16:47 40.10 40.10 40.10 40.10 5.0K
16:48 40.08 40.08 40.08 40.08 0.1K
16:49 40.06 40.06 40.04 40.04 0.5K
16:50 40.04 40.04 40.04 40.04 2.0K
16:51 40.00 40.08 40.00 40.08 2.2K
16:52 40.10 40.10 40.10 40.10 1.7K
16:53 40.10 40.10 40.10 40.10 1.4K
16:54 40.10 40.14 40.10 40.14 2.6K
16:55 40.12 40.12 40.12 40.12 0.2K
16:56 40.06 40.12 40.06 40.12 1.6K
16:58 40.10 40.10 39.96 40.08 66.7K
16:59 39.98 39.98 39.98 39.98 8.9K
17:01 40.04 40.04 40.04 40.04 1.2K
17:03 40.04 40.04 39.96 39.98 11.2K
17:04 40.04 40.04 40.04 40.04 1.0K
17:05 39.98 39.98 39.98 39.98 4.5K
17:06 39.96 40.00 39.96 40.00 15.9K
17:07 39.94 39.94 39.94 39.94 0.8K
17:08 40.00 40.02 40.00 40.02 2.2K
17:11 40.02 40.02 39.96 39.96 0.6K
17:12 40.04 40.04 40.04 40.04 1.8K
17:15 40.00 40.00 40.00 40.00 5.0K
17:16 40.00 40.00 40.00 40.00 0.5K
17:17 40.00 40.04 40.00 40.00 2.3K
17:20 40.04 40.04 40.00 40.00 10.6K
17:21 40.02 40.02 40.02 40.02 0.5K
17:22 40.00 40.00 39.90 39.90 17.8K
17:23 39.94 39.94 39.86 39.86 71.5K
17:24 39.86 39.86 39.80 39.80 44.9K
17:25 39.88 39.88 39.84 39.86 4.9K
17:26 39.88 39.88 39.86 39.86 5.7K
17:27 39.86 39.86 39.86 39.86 0.5K
17:28 39.88 39.88 39.82 39.88 3.4K
17:29 39.86 39.86 39.86 39.86 0.2K
17:30 39.84 39.88 39.84 39.88 1.9K
17:31 39.88 39.92 39.86 39.86 1.6K
17:32 39.86 39.86 39.86 39.86 1.3K
17:33 39.86 39.88 39.86 39.88 1.4K
17:34 39.88 39.90 39.82 39.90 7.1K
17:35 39.86 39.86 39.86 39.86 3.5K
17:36 39.82 39.82 39.58 39.74 177.8K
17:37 39.68 39.74 39.68 39.70 5.6K
17:38 39.72 39.74 39.72 39.72 6.3K
17:39 39.72 39.74 39.72 39.74 0.8K
17:40 39.72 39.74 39.70 39.74 2.8K
17:41 39.74 39.74 39.68 39.68 0.4K
17:42 39.72 39.78 39.72 39.78 16.5K
17:43 39.76 39.80 39.76 39.80 7.5K
17:44 39.76 39.80 39.76 39.80 3.0K
17:45 39.78 39.80 39.78 39.80 1.0K
17:46 39.78 39.78 39.78 39.78 2.0K
17:47 39.80 39.80 39.76 39.76 5.6K
17:48 39.78 39.78 39.76 39.76 23.8K
17:49 39.72 39.72 39.72 39.72 0.1K
17:50 39.72 39.72 39.72 39.72 1.6K
17:51 39.72 39.72 39.72 39.72 0.1K
17:52 39.70 39.70 39.70 39.70 2.0K
17:53 39.74 39.74 39.74 39.74 0.3K
17:55 39.74 39.74 39.74 39.74 0.6K
17:56 39.64 39.72 39.64 39.66 31.6K
17:57 39.66 39.66 39.66 39.66 1.0K
17:58 39.56 39.56 39.56 39.56 128.6K
17:59 39.56 39.56 39.48 39.56 39.0K
18:00 39.54 39.56 39.52 39.56 4.0K
18:01 39.54 39.66 39.54 39.64 9.1K
18:02 39.64 39.66 39.62 39.66 13.8K
18:03 39.64 39.64 39.64 39.64 0.2K
18:05 39.64 39.66 39.60 39.66 7.8K
18:06 39.66 39.70 39.66 39.70 9.2K
18:07 39.70 39.70 39.70 39.70 5.7K
18:08 39.70 39.72 39.70 39.72 9.1K
18:09 39.74 39.74 39.66 39.70 9.0K
18:10 39.56 39.56 39.56 39.56 30.1K
18:11 39.68 39.70 39.68 39.70 8.1K
18:12 39.70 39.70 39.70 39.70 1.1K
18:13 39.68 39.68 39.68 39.68 0.3K
18:14 39.68 39.68 39.66 39.66 0.5K
18:15 39.66 39.66 39.66 39.66 0.5K
18:16 39.66 39.70 39.66 39.68 3.5K
18:17 39.62 39.62 39.62 39.62 1.6K
18:18 39.62 39.68 39.62 39.62 1.4K
18:19 39.60 39.66 39.60 39.60 1.2K
18:20 39.54 39.54 39.54 39.54 30.0K
18:21 39.60 39.60 39.60 39.60 0.1K
18:22 39.50 39.60 39.50 39.60 18.4K
18:23 39.56 39.56 39.56 39.56 4.2K
18:24 39.56 39.56 39.52 39.52 3.5K
18:25 39.54 39.58 39.54 39.58 15.2K
18:26 39.56 39.56 39.52 39.52 3.5K
18:27 39.62 39.62 39.62 39.62 7.9K
18:29 39.54 39.54 39.54 39.54 15.1K
18:30 39.56 39.56 39.56 39.56 0.3K
18:31 39.60 39.60 39.60 39.60 5.0K
18:32 39.60 39.60 39.60 39.60 0.3K
18:33 39.60 39.60 39.60 39.60 1.0K
18:34 39.54 39.58 39.54 39.58 1.0K
18:35 39.58 39.58 39.58 39.58 0.1K
18:37 39.58 39.58 39.58 39.58 0.3K
18:39 39.62 39.62 39.62 39.62 0.2K
18:45 39.64 39.64 39.64 39.64 0.3K
18:46 39.64 39.64 39.64 39.64 6.9K
19:04 39.66 39.66 39.66 39.66 0.2K
19:05 39.66 39.66 39.66 39.66 0.8K
19:07 39.66 39.66 39.66 39.66 16.2K
19:08 39.66 39.66 39.66 39.66 0.8K
19:09 39.62 39.62 39.60 39.60 2.5K
19:11 39.62 39.62 39.62 39.62 5.2K
19:13 39.62 39.62 39.62 39.62 3.0K
19:14 39.56 39.56 39.54 39.54 29.9K
19:15 39.54 39.54 39.52 39.52 10.0K
19:16 39.52 39.56 39.52 39.56 2.7K
19:17 39.54 39.54 39.54 39.54 1.7K
19:18 39.56 39.56 39.56 39.56 0.8K
19:19 39.56 39.56 39.56 39.56 0.5K
19:20 39.56 39.56 39.54 39.54 1.2K
19:21 39.58 39.58 39.58 39.58 0.8K
19:23 39.60 39.60 39.52 39.56 30.2K
19:37 39.24 39.24 39.24 39.24 353.3K
19:38 39.24 39.24 39.22 39.24 8.4K
19:39 39.24 39.24 39.24 39.24 8.9K
19:40 39.24 39.32 39.24 39.32 3.2K
19:41 39.32 39.32 39.26 39.30 6.7K
19:42 39.30 39.32 39.30 39.32 0.4K
19:43 39.24 39.24 39.24 39.24 12.3K
19:44 39.24 39.30 39.24 39.30 15.8K
19:45 39.32 39.32 39.30 39.30 7.6K
19:46 39.40 39.40 39.38 39.40 53.3K
19:47 39.40 39.54 39.40 39.52 59.8K
19:48 39.46 39.46 39.44 39.44 17.3K
19:49 39.44 39.44 39.42 39.44 11.4K
19:50 39.42 39.44 39.42 39.44 4.5K
19:51 39.44 39.44 39.42 39.44 7.6K
19:52 39.44 39.44 39.44 39.44 0.1K
19:53 39.42 39.42 39.42 39.42 3.0K
19:55 39.44 39.46 39.40 39.40 11.4K
19:56 39.40 39.40 39.40 39.40 0.1K
19:57 39.40 39.40 39.38 39.38 1.1K
19:58 39.38 39.40 39.38 39.40 13.1K
20:00 39.40 39.40 39.40 39.40 2.2K
20:01 39.38 39.38 39.38 39.38 1.0K
20:03 39.28 39.28 39.28 39.28 21.5K
20:04 39.36 39.36 39.30 39.30 7.0K
20:05 39.40 39.40 39.34 39.34 24.0K
20:06 39.34 39.34 39.34 39.34 1.9K
20:07 39.32 39.32 39.32 39.32 1.1K
20:08 39.38 39.38 39.38 39.38 0.5K
20:09 39.36 39.40 39.36 39.40 10.7K
20:10 39.38 39.38 39.38 39.38 1.6K
20:11 39.32 39.32 39.30 39.30 8.4K
20:12 39.30 39.30 39.26 39.26 22.4K
20:13 39.26 39.28 39.22 39.28 12.6K
20:14 39.28 39.28 39.14 39.22 45.8K
20:15 39.18 39.20 39.18 39.20 0.5K
20:16 39.22 39.22 39.14 39.14 6.1K
20:17 39.16 39.16 39.12 39.16 37.7K
20:18 39.24 39.24 39.24 39.24 2.6K
20:19 39.16 39.20 39.16 39.16 12.0K
20:20 39.26 39.26 39.16 39.16 10.9K
20:21 39.16 39.18 39.16 39.18 0.8K
20:22 39.22 39.22 39.22 39.22 0.3K
20:23 39.22 39.22 39.22 39.22 0.1K
20:24 39.22 39.22 39.22 39.22 0.3K
20:25 39.22 39.26 39.22 39.26 5.3K
20:26 39.26 39.26 39.26 39.26 3.0K
20:27 39.24 39.24 39.24 39.24 0.1K
20:29 39.24 39.24 39.24 39.24 0.2K
20:30 39.22 39.26 39.22 39.26 4.5K
20:31 39.26 39.26 39.20 39.24 0.7K
20:32 39.20 39.20 39.16 39.18 13.1K
20:33 39.20 39.20 39.20 39.20 5.1K
20:34 39.16 39.16 39.08 39.08 56.1K
20:35 39.14 39.14 39.14 39.14 5.0K
20:36 39.12 39.14 39.06 39.14 2.1K
20:37 39.08 39.14 39.08 39.14 1.3K
20:38 39.14 39.16 39.10 39.10 22.6K
20:39 39.14 39.14 39.12 39.12 0.9K
20:40 39.08 39.08 38.80 38.80 249.1K
20:41 38.94 39.00 38.90 39.00 27.5K
20:42 38.96 39.02 38.96 38.98 4.7K
20:44 38.98 39.00 38.92 38.92 10.1K
20:45 38.98 38.98 38.94 38.98 5.9K
20:46 38.98 38.98 38.96 38.96 10.1K
20:47 38.96 38.98 38.96 38.98 16.6K
20:48 39.00 39.00 38.82 38.90 142.8K
20:49 38.78 39.00 38.78 38.98 20.2K
20:50 39.00 39.08 39.00 39.06 42.0K
20:51 39.04 39.04 39.02 39.02 1.1K
20:52 39.06 39.10 39.02 39.08 8.2K
20:53 39.06 39.28 39.06 39.28 64.1K
20:54 39.22 39.22 39.22 39.22 18.6K
20:55 39.20 39.22 39.12 39.12 12.5K
20:56 39.20 39.20 39.20 39.20 0.2K
20:57 39.10 39.10 39.10 39.10 9.3K
20:58 39.12 39.14 39.12 39.14 8.9K
20:59 39.10 39.14 39.10 39.14 2.7K
21:00 39.12 39.12 39.08 39.08 2.2K
21:01 39.06 39.12 39.06 39.12 12.0K
21:02 39.10 39.10 39.10 39.10 0.5K
21:04 39.06 39.10 38.98 39.06 21.7K
21:05 39.06 39.06 39.02 39.06 6.3K
21:06 39.08 39.08 39.06 39.08 1.2K
21:07 39.06 39.06 39.00 39.00 12.8K
21:08 39.02 39.08 39.02 39.02 0.7K
21:09 39.02 39.04 39.02 39.04 0.5K
21:10 39.08 39.08 39.04 39.04 4.9K
21:11 39.08 39.12 39.06 39.06 5.4K
21:12 39.12 39.20 39.12 39.20 23.5K
21:13 39.20 39.22 39.20 39.20 5.5K
21:14 39.24 39.24 39.24 39.24 16.1K
21:15 39.26 39.26 39.24 39.24 0.5K
21:16 39.22 39.28 39.22 39.28 20.8K
21:17 39.32 39.46 39.32 39.44 53.3K
21:18 39.42 39.44 39.32 39.44 33.6K
21:19 39.38 39.38 39.38 39.38 0.2K
21:20 39.30 39.38 39.30 39.38 14.1K
21:21 39.34 39.34 39.34 39.34 0.1K
21:22 39.38 39.38 39.38 39.38 0.2K
21:23 39.32 39.32 39.32 39.32 7.1K
21:24 39.32 39.34 39.30 39.30 11.6K
21:25 39.28 39.28 39.24 39.24 12.2K
21:26 39.16 39.22 39.16 39.22 25.1K
21:27 39.12 39.12 39.12 39.12 9.0K
21:28 39.16 39.16 39.10 39.16 3.7K
21:29 39.12 39.24 39.12 39.24 5.6K
21:30 39.16 39.16 39.16 39.16 0.1K
21:31 39.16 39.16 39.14 39.14 2.9K
21:32 39.12 39.14 39.12 39.14 7.8K
21:33 39.12 39.22 39.12 39.22 5.0K
21:34 39.14 39.14 39.14 39.14 3.0K
21:35 39.12 39.12 39.12 39.12 2.5K
21:38 39.18 39.18 39.18 39.18 1.0K
21:39 39.18 39.20 39.18 39.20 0.6K
21:40 39.20 39.20 39.20 39.20 0.1K
21:41 39.20 39.20 39.20 39.20 2.3K
21:42 39.20 39.20 39.18 39.18 1.8K
21:43 39.22 39.22 39.22 39.22 1.5K
21:44 39.20 39.22 39.20 39.22 0.5K
21:45 39.22 39.22 39.22 39.22 0.2K
21:46 39.22 39.22 39.22 39.22 1.2K
21:47 39.14 39.14 39.14 39.14 2.2K
21:48 39.22 39.22 39.22 39.22 1.9K
21:49 39.16 39.24 39.16 39.24 0.7K
21:50 39.16 39.16 39.16 39.16 1.2K
21:51 39.14 39.14 39.14 39.14 0.5K
21:53 39.14 39.14 39.14 39.14 2.3K
21:55 39.14 39.14 39.14 39.14 2.2K
21:56 39.20 39.20 39.20 39.20 2.1K
21:58 39.16 39.20 39.16 39.20 0.8K
22:00 39.16 39.22 39.16 39.16 3.6K
22:01 39.16 39.16 39.16 39.16 0.4K
22:02 39.14 39.14 39.14 39.14 0.6K
22:03 39.14 39.14 39.10 39.10 7.6K
22:04 39.10 39.10 39.10 39.10 0.9K
22:05 39.10 39.10 39.10 39.10 2.8K
22:06 39.10 39.10 39.08 39.08 2.7K
22:07 39.08 39.14 39.08 39.10 18.9K
22:09 39.10 39.10 39.04 39.04 8.0K
22:10 39.04 39.04 39.02 39.02 14.3K
22:11 39.04 39.04 39.04 39.04 1.0K
22:12 39.02 39.02 39.02 39.02 4.0K
22:13 39.08 39.08 39.08 39.08 0.2K
22:14 39.04 39.04 39.04 39.04 0.1K
22:15 39.10 39.10 39.10 39.10 2.8K
22:16 39.10 39.10 39.10 39.10 0.3K
22:17 39.04 39.04 39.04 39.04 2.0K
22:18 39.04 39.10 39.04 39.10 3.2K
22:19 39.10 39.10 39.02 39.02 9.3K
22:20 39.08 39.12 39.08 39.12 7.5K
22:21 39.12 39.14 39.12 39.14 2.6K
22:24 39.18 39.18 39.18 39.18 2.6K
22:26 39.14 39.16 39.14 39.16 2.8K
22:28 39.18 39.18 39.10 39.10 20.2K
22:29 39.08 39.08 39.06 39.06 8.8K
22:30 39.06 39.10 39.04 39.04 4.1K
22:31 39.10 39.10 39.06 39.06 0.4K
22:32 39.10 39.10 39.10 39.10 3.2K
22:33 39.12 39.12 39.12 39.12 0.1K
22:34 39.12 39.16 39.12 39.16 14.9K
22:35 39.18 39.18 39.18 39.18 21.2K
22:36 39.18 39.18 39.16 39.16 6.1K
22:37 39.14 39.14 39.14 39.14 0.2K
22:39 39.14 39.14 39.14 39.14 0.1K
22:40 39.16 39.16 39.16 39.16 0.2K
22:41 39.16 39.16 39.16 39.16 0.1K
22:42 39.16 39.16 39.12 39.12 0.6K
22:43 39.10 39.10 39.10 39.10 2.0K
22:44 39.12 39.12 39.12 39.12 1.0K
22:45 39.16 39.16 39.16 39.16 2.5K
22:46 39.20 39.20 39.12 39.14 14.7K
22:50 39.14 39.18 39.14 39.14 1.1K
22:54 39.20 39.20 39.20 39.20 10.1K
22:55 39.18 39.22 39.18 39.22 13.6K
22:56 39.20 39.20 39.20 39.20 8.8K
22:57 39.20 39.22 39.20 39.22 7.7K
22:58 39.20 39.20 39.18 39.18 4.5K
22:59 39.20 39.20 39.16 39.16 2.1K
23:00 39.16 39.16 39.14 39.14 8.3K
23:01 39.16 39.16 39.14 39.14 1.6K
23:04 39.18 39.18 39.18 39.18 12.7K
23:05 39.18 39.18 39.16 39.16 1.4K
23:07 39.18 39.18 39.18 39.18 0.3K
23:08 39.18 39.18 39.18 39.18 2.3K
23:09 39.18 39.18 39.18 39.18 3.2K
23:10 39.18 39.18 39.18 39.18 5.4K
23:11 39.18 39.18 39.14 39.14 5.4K
23:13 39.14 39.18 39.14 39.18 7.0K
23:14 39.16 39.18 39.16 39.18 0.9K
23:15 39.16 39.16 39.16 39.16 0.3K
23:16 39.16 39.16 39.16 39.16 0.5K
23:17 39.16 39.18 39.16 39.18 1.2K
23:18 39.18 39.18 39.18 39.18 0.6K
23:19 39.16 39.16 39.16 39.16 0.2K
23:21 39.18 39.18 39.18 39.18 2.0K
23:23 39.18 39.18 39.18 39.18 1.0K
23:24 39.20 39.20 39.16 39.16 5.3K
23:25 39.16 39.16 39.16 39.16 0.2K
23:26 39.18 39.20 39.18 39.20 1.1K
23:27 39.20 39.20 39.20 39.20 1.0K
23:28 39.22 39.22 39.22 39.22 3.9K
23:29 39.26 39.26 39.26 39.26 13.3K
23:30 39.24 39.24 39.24 39.24 18.0K
23:31 39.24 39.24 39.24 39.24 13.8K
23:34 39.22 39.26 39.22 39.26 8.6K
23:35 39.24 39.24 39.24 39.24 5.7K
23:36 39.24 39.24 39.24 39.24 2.1K
23:37 39.18 39.18 39.16 39.18 4.8K
23:38 39.20 39.22 39.20 39.22 11.5K
23:39 39.22 39.24 39.22 39.24 3.5K
23:40 39.22 39.22 39.22 39.22 2.0K
23:41 39.24 39.24 39.24 39.24 0.1K
23:42 39.24 39.24 39.24 39.24 5.1K
23:43 39.24 39.24 39.24 39.24 2.8K
23:44 39.24 39.24 39.24 39.24 26.2K
23:45 39.24 39.24 39.24 39.24 9.1K
23:46 39.24 39.26 39.24 39.24 3.1K
23:47 39.28 39.28 39.28 39.28 4.3K
23:48 39.28 39.28 39.28 39.28 1.6K
23:49 39.30 39.30 39.26 39.30 21.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available