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
10:00 40.14 40.14 40.00 40.02 145.1K
10:01 40.04 40.06 39.98 40.00 45.8K
10:02 39.94 39.94 39.86 39.90 56.8K
10:03 39.94 39.96 39.86 39.92 27.5K
10:04 39.88 39.92 39.84 39.86 90.2K
10:05 39.86 39.86 39.76 39.78 79.8K
10:06 39.80 39.84 39.72 39.80 78.8K
10:07 39.80 39.80 39.76 39.76 4.8K
10:08 39.80 39.82 39.76 39.82 12.5K
10:09 39.80 39.84 39.80 39.84 13.7K
10:10 39.82 39.84 39.82 39.82 4.3K
10:11 39.82 39.86 39.72 39.72 99.8K
10:12 39.74 39.78 39.74 39.78 2.7K
10:13 39.78 39.78 39.76 39.76 14.7K
10:14 39.74 39.76 39.74 39.76 11.4K
10:15 39.76 39.78 39.74 39.78 16.6K
10:16 39.78 39.78 39.78 39.78 4.6K
10:17 39.76 39.78 39.74 39.76 12.6K
10:18 39.76 39.78 39.76 39.78 6.3K
10:19 39.76 39.76 39.76 39.76 0.3K
10:20 39.80 39.80 39.80 39.80 5.0K
10:21 39.78 39.82 39.78 39.82 36.8K
10:22 39.82 39.82 39.80 39.80 9.2K
10:23 39.78 39.82 39.78 39.82 14.5K
10:24 39.86 39.88 39.84 39.86 63.3K
10:25 39.86 39.86 39.82 39.82 2.7K
10:26 39.84 39.84 39.80 39.80 9.7K
10:27 39.80 39.84 39.80 39.80 8.2K
10:28 39.80 39.80 39.74 39.74 38.6K
10:29 39.74 39.74 39.70 39.70 42.9K
10:30 39.72 39.72 39.70 39.70 48.9K
10:31 39.70 39.72 39.70 39.72 9.9K
10:32 39.70 39.72 39.70 39.70 38.8K
10:33 39.76 39.76 39.70 39.72 26.0K
10:34 39.74 39.74 39.74 39.74 2.3K
10:35 39.74 39.74 39.66 39.66 192.7K
10:36 39.62 39.62 39.60 39.60 53.9K
10:37 39.60 39.60 39.58 39.60 79.4K
10:38 39.62 39.64 39.62 39.64 17.0K
10:39 39.62 39.62 39.62 39.62 2.2K
10:40 39.62 39.62 39.62 39.62 2.2K
10:41 39.62 39.64 39.62 39.62 6.7K
10:42 39.64 39.70 39.64 39.68 28.0K
10:43 39.64 39.64 39.64 39.64 7.5K
10:44 39.60 39.60 39.58 39.58 22.9K
10:45 39.62 39.62 39.62 39.62 1.5K
10:47 39.60 39.62 39.60 39.60 8.9K
10:48 39.60 39.60 39.60 39.60 6.6K
10:49 39.60 39.60 39.56 39.56 14.5K
10:50 39.52 39.54 39.52 39.52 32.9K
10:51 39.52 39.54 39.52 39.54 17.2K
10:52 39.52 39.58 39.42 39.58 98.4K
10:53 39.58 39.58 39.54 39.58 40.1K
10:54 39.60 39.60 39.56 39.56 7.1K
10:55 39.58 39.58 39.54 39.54 1.1K
10:56 39.54 39.54 39.54 39.54 1.7K
10:57 39.58 39.60 39.56 39.60 9.3K
10:58 39.58 39.60 39.58 39.60 9.0K
10:59 39.60 39.60 39.58 39.58 3.5K
11:00 39.60 39.60 39.56 39.60 22.9K
11:02 39.52 39.54 39.52 39.54 28.3K
11:03 39.58 39.58 39.58 39.58 0.9K
11:04 39.60 39.62 39.60 39.62 3.4K
11:05 39.62 39.62 39.62 39.62 6.3K
11:06 39.62 39.62 39.62 39.62 7.8K
11:07 39.64 39.66 39.64 39.66 10.9K
11:08 39.64 39.64 39.64 39.64 12.5K
11:09 39.64 39.66 39.64 39.66 4.5K
11:10 39.62 39.62 39.60 39.60 32.9K
11:11 39.60 39.64 39.60 39.60 45.4K
11:12 39.62 39.62 39.62 39.62 0.6K
11:13 39.60 39.62 39.60 39.62 0.4K
11:14 39.60 39.60 39.60 39.60 2.6K
11:16 39.62 39.62 39.62 39.62 2.8K
11:17 39.62 39.62 39.60 39.60 4.8K
11:18 39.60 39.60 39.60 39.60 19.5K
11:19 39.60 39.62 39.52 39.52 38.7K
11:20 39.52 39.54 39.52 39.54 16.3K
11:21 39.54 39.54 39.52 39.52 0.7K
11:22 39.56 39.56 39.54 39.54 5.5K
11:23 39.52 39.52 39.46 39.46 20.0K
11:24 39.48 39.50 39.48 39.48 10.0K
11:25 39.50 39.50 39.46 39.46 16.9K
11:26 39.46 39.46 39.40 39.40 57.1K
11:27 39.42 39.44 39.40 39.40 13.1K
11:28 39.30 39.32 39.30 39.32 76.8K
11:29 39.40 39.40 39.34 39.38 15.3K
11:30 39.36 39.36 39.34 39.36 6.6K
11:31 39.38 39.42 39.38 39.42 4.7K
11:32 39.42 39.42 39.38 39.38 3.2K
11:33 39.38 39.48 39.38 39.48 12.0K
11:34 39.46 39.48 39.42 39.48 2.0K
11:35 39.42 39.48 39.42 39.44 7.3K
11:36 39.46 39.48 39.46 39.48 2.5K
11:37 39.46 39.46 39.46 39.46 6.5K
11:38 39.44 39.44 39.44 39.44 0.5K
11:39 39.48 39.50 39.46 39.50 1.8K
11:40 39.52 39.52 39.52 39.52 8.0K
11:41 39.50 39.50 39.50 39.50 1.9K
11:42 39.48 39.48 39.48 39.48 0.1K
11:43 39.48 39.48 39.48 39.48 4.9K
11:44 39.48 39.54 39.48 39.54 12.9K
11:45 39.50 39.54 39.50 39.52 10.6K
11:46 39.50 39.52 39.50 39.52 37.3K
11:47 39.50 39.50 39.44 39.44 1.8K
11:48 39.50 39.50 39.50 39.50 0.2K
11:49 39.48 39.50 39.44 39.50 14.4K
11:50 39.50 39.52 39.50 39.50 5.5K
11:51 39.50 39.50 39.48 39.48 12.9K
11:52 39.52 39.52 39.52 39.52 4.9K
11:53 39.50 39.50 39.48 39.50 3.2K
11:56 39.54 39.54 39.52 39.52 5.5K
11:57 39.54 39.54 39.54 39.54 0.1K
11:58 39.56 39.56 39.56 39.56 5.5K
11:59 39.56 39.58 39.56 39.58 2.6K
12:00 39.58 39.60 39.58 39.58 4.7K
12:01 39.58 39.58 39.58 39.58 0.2K
12:02 39.56 39.56 39.56 39.56 4.6K
12:03 39.58 39.60 39.58 39.60 42.6K
12:04 39.62 39.64 39.62 39.62 21.7K
12:05 39.62 39.66 39.62 39.66 22.9K
12:06 39.68 39.68 39.66 39.68 50.0K
12:07 39.68 39.72 39.68 39.70 19.8K
12:08 39.74 39.74 39.74 39.74 0.1K
12:09 39.74 39.78 39.74 39.76 45.2K
12:10 39.76 39.78 39.76 39.78 12.5K
12:11 39.76 39.78 39.76 39.76 5.0K
12:12 39.76 39.76 39.74 39.76 10.4K
12:13 39.74 39.74 39.70 39.70 25.7K
12:14 39.70 39.74 39.70 39.74 0.4K
12:15 39.72 39.72 39.72 39.72 0.1K
12:16 39.72 39.72 39.72 39.72 1.3K
12:17 39.72 39.74 39.72 39.74 1.2K
12:18 39.70 39.70 39.70 39.70 1.0K
12:19 39.68 39.68 39.68 39.68 1.1K
12:20 39.72 39.72 39.72 39.72 14.3K
12:21 39.70 39.70 39.66 39.66 8.2K
12:22 39.70 39.70 39.70 39.70 12.0K
12:23 39.68 39.70 39.68 39.70 5.3K
12:24 39.70 39.70 39.68 39.70 4.0K
12:25 39.70 39.70 39.70 39.70 3.0K
12:26 39.68 39.68 39.68 39.68 2.2K
12:27 39.66 39.66 39.66 39.66 2.7K
12:28 39.68 39.68 39.66 39.66 2.8K
12:29 39.68 39.68 39.68 39.68 3.6K
12:30 39.68 39.68 39.68 39.68 2.2K
12:33 39.66 39.66 39.66 39.66 2.4K
12:34 39.68 39.68 39.64 39.66 5.9K
12:35 39.64 39.64 39.64 39.64 0.2K
12:37 39.62 39.62 39.62 39.62 6.6K
12:38 39.66 39.66 39.66 39.66 0.2K
12:39 39.68 39.68 39.68 39.68 1.0K
12:40 39.64 39.70 39.64 39.68 1.6K
12:41 39.70 39.70 39.70 39.70 0.2K
12:47 39.68 39.70 39.68 39.70 26.0K
12:48 39.72 39.72 39.68 39.70 21.3K
12:49 39.70 39.70 39.68 39.68 1.9K
12:50 39.70 39.70 39.70 39.70 0.2K
12:52 39.68 39.68 39.68 39.68 2.1K
12:53 39.68 39.68 39.68 39.68 2.4K
12:54 39.70 39.70 39.70 39.70 4.0K
12:55 39.68 39.68 39.68 39.68 0.2K
12:57 39.68 39.68 39.64 39.64 0.3K
12:58 39.64 39.64 39.64 39.64 0.5K
13:00 39.68 39.68 39.66 39.66 2.0K
13:01 39.68 39.74 39.68 39.74 10.3K
13:02 39.70 39.70 39.68 39.68 3.0K
13:03 39.72 39.76 39.70 39.70 43.4K
13:04 39.72 39.74 39.72 39.74 11.1K
13:05 39.76 39.76 39.74 39.74 2.9K
13:06 39.76 39.80 39.74 39.80 25.0K
13:07 39.84 39.88 39.84 39.88 87.6K
13:08 39.92 39.94 39.88 39.94 50.5K
13:09 39.96 39.96 39.96 39.96 81.8K
13:10 39.96 39.98 39.92 39.92 43.1K
13:11 39.92 39.92 39.86 39.86 12.9K
13:12 39.84 39.92 39.82 39.86 88.4K
13:13 39.86 39.86 39.86 39.86 2.4K
13:14 39.88 39.88 39.88 39.88 3.2K
13:15 39.84 39.88 39.84 39.88 2.3K
13:17 39.88 39.88 39.88 39.88 3.1K
13:18 39.86 39.86 39.86 39.86 0.1K
13:19 39.86 39.88 39.86 39.88 7.2K
13:20 39.86 39.86 39.82 39.82 8.8K
13:21 39.80 39.80 39.76 39.76 10.9K
13:22 39.76 39.82 39.76 39.82 4.3K
13:23 39.82 39.82 39.82 39.82 12.5K
13:24 39.78 39.78 39.78 39.78 0.1K
13:26 39.66 39.74 39.66 39.72 61.0K
13:28 39.74 39.74 39.74 39.74 1.5K
13:29 39.74 39.74 39.74 39.74 1.2K
13:30 39.76 39.76 39.76 39.76 0.1K
13:31 39.78 39.78 39.76 39.76 1.0K
13:32 39.74 39.74 39.74 39.74 0.1K
13:34 39.68 39.68 39.66 39.66 103.4K
13:35 39.68 39.68 39.68 39.68 1.5K
13:36 39.66 39.66 39.66 39.66 1.2K
13:37 39.68 39.68 39.66 39.66 1.0K
13:38 39.68 39.70 39.66 39.66 1.6K
13:39 39.66 39.66 39.66 39.66 3.1K
13:40 39.70 39.70 39.68 39.68 0.3K
13:41 39.68 39.68 39.58 39.58 30.9K
13:42 39.60 39.62 39.60 39.62 0.8K
13:44 39.64 39.64 39.64 39.64 0.5K
13:45 39.66 39.66 39.66 39.66 1.2K
13:46 39.64 39.68 39.64 39.66 5.2K
13:47 39.68 39.70 39.68 39.70 3.1K
13:49 39.70 39.70 39.70 39.70 23.1K
13:50 39.70 39.72 39.70 39.72 1.2K
13:52 39.72 39.72 39.64 39.64 10.4K
13:56 39.76 39.76 39.76 39.76 5.9K
13:58 39.72 39.72 39.72 39.72 0.1K
13:59 39.76 39.76 39.76 39.76 10.0K
14:00 39.70 39.70 39.70 39.70 1.1K
14:01 39.70 39.70 39.66 39.70 4.1K
14:03 39.70 39.72 39.70 39.72 1.4K
14:04 39.72 39.72 39.72 39.72 3.6K
14:06 39.74 39.74 39.74 39.74 4.7K
14:07 39.74 39.74 39.72 39.72 0.6K
14:08 39.70 39.78 39.70 39.78 12.3K
14:09 39.78 39.78 39.72 39.72 13.0K
14:10 39.72 39.72 39.72 39.72 1.5K
14:11 39.72 39.74 39.72 39.74 0.3K
14:12 39.76 39.76 39.76 39.76 0.3K
14:13 39.76 39.76 39.76 39.76 0.1K
14:14 39.78 39.78 39.78 39.78 3.0K
14:15 39.78 39.78 39.72 39.72 2.0K
14:16 39.78 39.78 39.78 39.78 0.2K
14:17 39.76 39.76 39.76 39.76 1.5K
14:18 39.76 39.76 39.74 39.74 1.4K
14:19 39.76 39.76 39.76 39.76 0.4K
14:20 39.76 39.76 39.76 39.76 0.2K
14:21 39.76 39.76 39.76 39.76 7.9K
14:22 39.78 39.78 39.78 39.78 2.0K
14:23 39.78 39.78 39.78 39.78 2.3K
14:24 39.76 39.76 39.76 39.76 0.4K
14:25 39.76 39.76 39.74 39.74 0.7K
14:27 39.72 39.76 39.72 39.74 2.8K
14:28 39.74 39.74 39.68 39.68 11.1K
14:29 39.76 39.76 39.76 39.76 2.0K
14:30 39.76 39.78 39.76 39.78 2.4K
14:31 39.70 39.70 39.70 39.70 20.1K
14:32 39.66 39.66 39.66 39.66 14.0K
14:33 39.68 39.68 39.68 39.68 0.7K
14:34 39.70 39.70 39.70 39.70 2.8K
14:35 39.70 39.74 39.70 39.74 0.6K
14:36 39.68 39.68 39.68 39.68 6.2K
14:37 39.68 39.72 39.68 39.72 3.5K
14:38 39.70 39.70 39.70 39.70 3.7K
14:39 39.74 39.80 39.74 39.80 32.5K
14:40 39.82 39.82 39.80 39.80 17.9K
14:41 39.80 39.82 39.80 39.82 1.8K
14:42 39.82 39.84 39.82 39.84 21.2K
14:43 39.82 39.86 39.82 39.86 18.7K
14:44 39.82 39.82 39.82 39.82 0.7K
14:45 39.82 39.82 39.82 39.82 0.4K
14:46 39.84 39.84 39.80 39.80 5.5K
14:47 39.80 39.82 39.80 39.82 1.1K
14:48 39.80 39.80 39.78 39.78 0.9K
14:49 39.80 39.80 39.80 39.80 1.1K
14:51 39.76 39.76 39.76 39.76 1.1K
14:52 39.76 39.76 39.76 39.76 1.0K
14:53 39.76 39.76 39.76 39.76 0.5K
14:54 39.78 39.78 39.78 39.78 0.1K
14:58 39.78 39.78 39.78 39.78 0.1K
14:59 39.78 39.78 39.78 39.78 1.0K
15:00 39.80 39.80 39.80 39.80 2.4K
15:01 39.80 39.80 39.80 39.80 5.4K
15:02 39.80 39.80 39.72 39.72 7.3K
15:03 39.74 39.74 39.74 39.74 0.1K
15:05 39.74 39.74 39.74 39.74 0.1K
15:06 39.82 39.82 39.82 39.82 1.5K
15:07 39.72 39.72 39.72 39.72 17.3K
15:08 39.78 39.78 39.78 39.78 0.1K
15:09 39.78 39.78 39.78 39.78 10.2K
15:13 39.78 39.78 39.70 39.70 19.5K
15:14 39.70 39.70 39.70 39.70 0.5K
15:15 39.68 39.68 39.68 39.68 3.0K
15:16 39.70 39.70 39.68 39.68 4.8K
15:17 39.68 39.68 39.68 39.68 3.1K
15:18 39.70 39.70 39.70 39.70 9.0K
15:20 39.70 39.70 39.68 39.68 4.4K
15:21 39.68 39.68 39.66 39.66 12.0K
15:22 39.66 39.66 39.66 39.66 2.5K
15:23 39.66 39.66 39.66 39.66 2.5K
15:24 39.66 39.66 39.66 39.66 10.0K
15:26 39.66 39.66 39.66 39.66 0.5K
15:28 39.68 39.68 39.68 39.68 3.0K
15:29 39.68 39.68 39.64 39.64 17.4K
15:30 39.66 39.66 39.64 39.64 0.6K
15:32 39.64 39.64 39.64 39.64 1.0K
15:33 39.64 39.64 39.62 39.62 17.1K
15:34 39.60 39.64 39.60 39.62 15.2K
15:35 39.60 39.62 39.60 39.62 1.3K
15:36 39.62 39.62 39.62 39.62 10.0K
15:37 39.62 39.62 39.62 39.62 0.3K
15:38 39.62 39.62 39.62 39.62 3.0K
15:40 39.66 39.66 39.66 39.66 0.1K
15:41 39.60 39.60 39.58 39.58 24.7K
15:42 39.56 39.56 39.50 39.52 71.5K
15:43 39.52 39.52 39.52 39.52 15.5K
15:44 39.50 39.50 39.50 39.50 54.1K
15:45 39.50 39.50 39.48 39.48 7.0K
15:46 39.50 39.50 39.48 39.48 8.5K
15:47 39.46 39.46 39.36 39.40 91.6K
15:48 39.44 39.54 39.44 39.50 16.9K
15:49 39.54 39.56 39.54 39.56 61.1K
15:51 39.58 39.58 39.58 39.58 6.9K
15:52 39.58 39.58 39.56 39.58 1.3K
15:53 39.60 39.60 39.60 39.60 7.2K
15:54 39.60 39.60 39.60 39.60 10.0K
15:55 39.62 39.62 39.60 39.60 13.6K
15:56 39.60 39.60 39.60 39.60 2.3K
15:57 39.64 39.64 39.64 39.64 10.6K
15:58 39.58 39.58 39.58 39.58 0.6K
15:59 39.58 39.58 39.58 39.58 0.1K
16:00 39.58 39.58 39.58 39.58 0.9K
16:01 39.60 39.60 39.58 39.60 5.2K
16:02 39.60 39.60 39.60 39.60 2.7K
16:03 39.60 39.60 39.58 39.60 1.7K
16:04 39.58 39.58 39.58 39.58 0.1K
16:05 39.52 39.52 39.52 39.52 25.0K
16:06 39.50 39.54 39.50 39.54 29.8K
16:07 39.54 39.54 39.50 39.50 1.2K
16:08 39.54 39.54 39.54 39.54 0.9K
16:09 39.48 39.48 39.48 39.48 10.0K
16:10 39.56 39.56 39.56 39.56 10.1K
16:11 39.50 39.54 39.50 39.54 5.3K
16:12 39.50 39.50 39.48 39.48 2.3K
16:13 39.48 39.48 39.46 39.48 26.0K
16:14 39.48 39.48 39.44 39.44 8.3K
16:15 39.42 39.48 39.42 39.42 41.3K
16:16 39.46 39.46 39.42 39.42 17.1K
16:18 39.42 39.42 39.42 39.42 1.8K
16:19 39.48 39.48 39.48 39.48 2.0K
16:20 39.48 39.48 39.48 39.48 2.6K
16:21 39.50 39.50 39.48 39.48 13.0K
16:22 39.48 39.48 39.44 39.44 14.4K
16:23 39.44 39.44 39.44 39.44 0.2K
16:24 39.48 39.50 39.44 39.48 141.8K
16:25 39.48 39.50 39.48 39.48 7.4K
16:26 39.48 39.52 39.48 39.52 9.4K
16:27 39.52 39.52 39.52 39.52 0.2K
16:28 39.52 39.52 39.52 39.52 2.0K
16:29 39.52 39.52 39.52 39.52 0.7K
16:31 39.54 39.54 39.54 39.54 1.9K
16:32 39.56 39.62 39.56 39.62 15.4K
16:33 39.62 39.62 39.60 39.62 1.7K
16:34 39.64 39.64 39.64 39.64 1.0K
16:36 39.56 39.56 39.56 39.56 0.3K
16:37 39.58 39.58 39.58 39.58 0.6K
16:38 39.60 39.60 39.60 39.60 0.3K
16:41 39.66 39.66 39.66 39.66 15.8K
16:42 39.66 39.66 39.66 39.66 1.2K
16:43 39.62 39.62 39.62 39.62 1.6K
16:45 39.62 39.62 39.62 39.62 2.3K
16:46 39.68 39.68 39.68 39.68 4.1K
16:47 39.72 39.74 39.72 39.74 11.9K
16:48 39.72 39.72 39.72 39.72 19.0K
16:49 39.70 39.70 39.70 39.70 2.1K
16:50 39.68 39.68 39.68 39.68 1.0K
16:51 39.66 39.66 39.60 39.60 5.8K
16:52 39.60 39.64 39.60 39.64 8.3K
16:53 39.64 39.64 39.64 39.64 0.4K
16:54 39.64 39.64 39.64 39.64 0.4K
16:55 39.64 39.64 39.64 39.64 0.6K
16:57 39.64 39.64 39.62 39.64 1.7K
16:58 39.62 39.62 39.60 39.60 10.4K
16:59 39.60 39.60 39.60 39.60 0.3K
17:00 39.60 39.60 39.60 39.60 2.1K
17:03 39.60 39.60 39.60 39.60 0.1K
17:04 39.64 39.64 39.64 39.64 0.7K
17:05 39.64 39.64 39.64 39.64 0.7K
17:09 39.64 39.64 39.64 39.64 5.0K
17:12 39.62 39.62 39.62 39.62 0.3K
17:13 39.58 39.58 39.58 39.58 3.3K
17:14 39.60 39.60 39.58 39.58 0.2K
17:15 39.58 39.58 39.58 39.58 0.5K
17:16 39.58 39.62 39.58 39.62 0.5K
17:17 39.62 39.62 39.62 39.62 0.3K
17:18 39.62 39.62 39.62 39.62 2.0K
17:20 39.58 39.58 39.58 39.58 5.4K
17:21 39.58 39.58 39.58 39.58 1.5K
17:23 39.58 39.58 39.58 39.58 0.1K
17:24 39.56 39.56 39.56 39.56 0.1K
17:26 39.58 39.58 39.58 39.58 0.4K
17:27 39.60 39.60 39.58 39.58 4.0K
17:29 39.60 39.60 39.60 39.60 0.1K
17:30 39.58 39.58 39.56 39.56 25.0K
17:32 39.54 39.54 39.54 39.54 1.0K
17:34 39.54 39.58 39.54 39.58 4.3K
17:37 39.58 39.58 39.58 39.58 0.1K
17:38 39.54 39.54 39.54 39.54 9.0K
17:39 39.58 39.58 39.58 39.58 1.3K
17:40 39.58 39.58 39.58 39.58 1.0K
17:41 39.58 39.58 39.58 39.58 4.1K
17:44 39.58 39.58 39.58 39.58 3.0K
17:45 39.56 39.56 39.56 39.56 0.5K
17:47 39.58 39.58 39.58 39.58 2.0K
17:48 39.60 39.60 39.60 39.60 2.5K
17:49 39.60 39.60 39.60 39.60 0.7K
17:50 39.62 39.66 39.62 39.66 2.4K
17:51 39.64 39.64 39.64 39.64 2.6K
17:52 39.64 39.64 39.64 39.64 1.1K
17:53 39.64 39.68 39.64 39.68 13.9K
17:54 39.68 39.68 39.64 39.64 9.9K
17:55 39.56 39.56 39.56 39.56 17.2K
17:57 39.56 39.58 39.56 39.56 9.2K
17:58 39.56 39.58 39.56 39.58 1.7K
17:59 39.58 39.58 39.58 39.58 2.6K
18:01 39.62 39.66 39.62 39.64 31.8K
18:02 39.68 39.68 39.68 39.68 2.0K
18:03 39.66 39.66 39.60 39.60 14.2K
18:05 39.66 39.68 39.66 39.66 4.1K
18:06 39.66 39.66 39.66 39.66 1.6K
18:07 39.70 39.72 39.66 39.66 23.5K
18:08 39.70 39.70 39.70 39.70 2.5K
18:09 39.72 39.76 39.70 39.74 23.9K
18:10 39.80 39.82 39.78 39.80 62.9K
18:11 39.82 39.82 39.80 39.80 20.9K
18:12 39.84 39.84 39.80 39.82 43.0K
18:13 39.78 39.78 39.78 39.78 0.8K
18:14 39.76 39.78 39.72 39.78 20.4K
18:15 39.76 39.76 39.76 39.76 14.5K
18:16 39.78 39.78 39.70 39.70 39.6K
18:17 39.54 39.54 39.42 39.44 169.0K
18:18 39.12 39.34 39.12 39.30 473.1K
18:19 39.34 39.56 39.34 39.46 74.7K
18:20 39.48 39.48 39.36 39.36 43.1K
18:21 39.36 39.36 38.54 38.54 762.3K
18:22 38.92 38.96 38.86 38.96 423.1K
18:23 38.98 38.98 38.84 38.96 195.2K
18:24 38.94 38.98 38.94 38.98 69.6K
18:25 38.98 39.04 38.92 38.98 222.7K
18:26 39.00 39.32 38.98 39.20 201.8K
18:27 39.20 39.28 39.20 39.28 89.4K
18:28 39.22 39.24 39.14 39.24 32.6K
18:29 39.30 39.32 39.20 39.28 28.2K
18:30 39.34 39.34 39.18 39.24 24.7K
18:31 39.28 39.30 39.28 39.30 11.9K
18:32 39.30 39.32 39.28 39.32 12.1K
18:33 39.40 39.40 39.28 39.28 55.8K
18:34 39.28 39.32 39.28 39.30 33.6K
18:35 39.28 39.28 39.26 39.26 12.9K
18:36 39.26 39.30 39.26 39.30 20.7K
18:37 39.26 39.28 39.18 39.18 40.4K
18:38 39.18 39.22 39.18 39.22 17.8K
18:39 39.22 39.30 39.22 39.30 25.4K
18:45 39.30 39.30 39.30 39.30 5.2K
18:47 39.30 39.30 39.30 39.30 0.5K
18:48 39.30 39.30 39.30 39.30 0.2K
18:49 39.30 39.30 39.30 39.30 1.2K
19:04 39.00 39.00 39.00 39.00 125.3K
19:05 39.24 39.24 39.16 39.24 13.5K
19:06 39.24 39.38 39.24 39.38 75.5K
19:07 39.32 39.40 39.30 39.36 14.9K
19:08 39.38 39.38 39.38 39.38 3.6K
19:09 39.36 39.36 39.34 39.34 1.0K
19:10 39.30 39.32 39.30 39.32 6.7K
19:11 39.28 39.28 39.24 39.28 4.2K
19:12 39.30 39.30 39.30 39.30 0.8K
19:13 39.30 39.30 39.28 39.28 3.9K
19:14 39.36 39.38 39.28 39.28 22.1K
19:16 39.32 39.32 39.28 39.30 21.8K
19:17 39.30 39.30 39.30 39.30 2.5K
19:18 39.28 39.28 39.20 39.20 14.6K
19:19 39.26 39.26 39.26 39.26 0.1K
19:20 39.26 39.26 39.26 39.26 0.1K
19:21 39.28 39.28 39.28 39.28 11.1K
19:22 39.32 39.38 39.32 39.38 22.4K
19:23 39.42 39.44 39.42 39.44 23.4K
19:24 39.46 39.52 39.44 39.52 53.5K
19:25 39.56 39.56 39.46 39.50 31.0K
19:26 39.50 39.50 39.48 39.50 20.6K
19:27 39.50 39.56 39.48 39.48 60.5K
19:28 39.48 39.50 39.48 39.48 5.0K
19:29 39.48 39.50 39.48 39.50 2.9K
19:30 39.50 39.50 39.50 39.50 24.5K
19:31 39.58 39.58 39.54 39.54 9.7K
19:32 39.60 39.60 39.58 39.58 7.4K
19:33 39.60 39.60 39.56 39.60 9.4K
19:34 39.68 39.68 39.66 39.66 63.8K
19:35 39.66 39.66 39.60 39.60 7.7K
19:36 39.60 39.66 39.60 39.64 8.2K
19:37 39.64 39.64 39.56 39.56 56.0K
19:38 39.56 39.64 39.56 39.64 11.9K
19:39 39.64 39.64 39.62 39.62 0.3K
19:40 39.62 39.62 39.60 39.60 25.7K
19:41 39.68 39.68 39.60 39.68 27.4K
19:42 39.70 39.70 39.62 39.66 6.6K
19:43 39.64 39.68 39.62 39.62 6.9K
19:44 39.62 39.62 39.52 39.52 11.8K
19:45 39.54 39.54 38.96 39.40 285.3K
19:46 39.40 39.52 39.32 39.44 75.1K
19:47 39.50 39.50 39.36 39.50 22.9K
19:48 39.40 39.46 39.40 39.46 10.7K
19:49 39.50 39.50 39.44 39.44 20.2K
19:50 39.40 39.42 39.34 39.38 24.4K
19:51 39.34 39.40 39.34 39.40 8.5K
19:52 39.36 39.40 39.36 39.40 3.4K
19:53 39.40 39.40 39.34 39.34 8.6K
19:54 39.34 39.34 39.34 39.34 5.4K
19:55 39.30 39.30 39.24 39.24 26.8K
19:56 39.14 39.26 39.14 39.20 8.7K
19:57 39.20 39.22 39.18 39.22 5.2K
19:58 39.30 39.30 39.30 39.30 6.0K
19:59 39.30 39.30 39.30 39.30 0.8K
20:00 39.30 39.30 39.28 39.28 8.9K
20:02 39.30 39.30 39.30 39.30 1.8K
20:03 39.30 39.32 39.30 39.32 2.0K
20:04 39.36 39.36 39.36 39.36 0.5K
20:06 39.30 39.36 39.30 39.36 7.4K
20:07 39.36 39.36 39.36 39.36 1.9K
20:08 39.38 39.38 39.38 39.38 7.7K
20:10 39.34 39.34 39.34 39.34 2.3K
20:11 39.34 39.34 39.30 39.30 0.6K
20:12 39.32 39.32 39.26 39.26 8.1K
20:13 39.22 39.22 39.18 39.18 25.9K
20:14 39.24 39.30 39.24 39.30 1.1K
20:15 39.28 39.28 39.24 39.24 71.7K
20:17 39.26 39.26 39.20 39.20 5.0K
20:18 39.20 39.20 39.20 39.20 4.9K
20:19 39.06 39.10 39.00 39.00 39.1K
20:20 39.06 39.06 38.80 38.80 65.4K
20:21 38.72 38.82 38.64 38.64 125.5K
20:22 38.64 38.64 38.52 38.58 73.8K
20:23 38.66 38.80 38.66 38.80 36.6K
20:24 38.84 39.56 38.70 39.56 178.6K
20:25 38.88 39.18 38.88 39.18 41.6K
20:26 39.04 39.16 39.02 39.02 37.7K
20:27 39.06 39.06 38.88 38.88 72.1K
20:28 38.90 38.98 38.90 38.92 15.1K
20:29 38.92 38.92 38.92 38.92 13.7K
20:30 38.98 39.00 38.98 39.00 18.2K
20:31 39.00 39.08 38.96 39.00 31.6K
20:32 39.10 39.10 39.08 39.08 17.6K
20:33 39.06 39.06 39.06 39.06 1.7K
20:34 39.08 39.08 39.08 39.08 38.7K
20:35 39.06 39.10 39.06 39.10 10.0K
20:36 39.04 39.08 39.02 39.02 5.4K
20:37 39.04 39.04 39.00 39.00 6.3K
20:38 39.02 39.02 39.02 39.02 1.0K
20:39 39.00 39.04 39.00 39.00 14.9K
20:40 39.02 39.08 39.00 39.08 16.4K
20:41 39.04 39.06 39.00 39.00 7.2K
20:42 39.00 39.00 38.96 38.96 31.4K
20:43 38.96 38.96 38.86 38.88 15.4K
20:44 38.88 38.88 38.80 38.82 23.5K
20:45 38.82 38.84 38.80 38.84 37.7K
20:46 38.80 38.84 38.80 38.84 17.8K
20:47 38.82 38.84 38.82 38.84 11.4K
20:48 38.80 38.84 38.74 38.74 14.6K
20:49 38.62 38.62 38.60 38.62 55.6K
20:50 38.62 38.72 38.60 38.72 46.2K
20:51 38.64 38.70 38.64 38.68 25.8K
20:52 38.80 38.84 38.72 38.84 50.3K
20:53 38.84 38.84 38.76 38.82 15.0K
20:54 38.82 38.82 38.80 38.80 6.5K
20:55 38.80 38.82 38.80 38.80 23.6K
20:56 38.82 38.82 38.80 38.80 11.7K
20:57 38.80 38.80 38.68 38.70 19.2K
20:58 38.68 38.68 38.66 38.68 15.7K
20:59 38.66 38.72 38.66 38.72 15.2K
21:00 38.68 38.68 38.66 38.66 13.4K
21:01 38.72 38.72 38.72 38.72 2.5K
21:02 38.76 38.80 38.76 38.80 11.4K
21:03 38.76 38.82 38.76 38.76 5.6K
21:04 38.78 38.80 38.76 38.80 13.9K
21:05 38.76 38.78 38.76 38.76 1.1K
21:06 38.80 38.80 38.80 38.80 1.5K
21:07 38.78 38.80 38.78 38.80 4.8K
21:08 38.80 38.80 38.80 38.80 2.7K
21:09 38.80 38.80 38.80 38.80 5.7K
21:10 38.80 38.80 38.76 38.78 10.7K
21:11 38.76 38.76 38.76 38.76 9.3K
21:12 38.76 38.76 38.76 38.76 5.4K
21:13 38.70 38.76 38.62 38.76 56.3K
21:14 38.76 38.76 38.70 38.70 13.1K
21:15 38.70 38.70 38.70 38.70 0.9K
21:16 38.70 38.76 38.68 38.68 13.5K
21:17 38.68 38.70 38.68 38.70 12.4K
21:18 38.70 38.70 38.66 38.66 8.4K
21:19 38.68 38.70 38.68 38.70 1.2K
21:20 38.70 38.70 38.68 38.68 0.5K
21:21 38.68 38.70 38.68 38.70 15.9K
21:22 38.70 38.70 38.70 38.70 3.1K
21:23 38.74 38.74 38.74 38.74 3.1K
21:24 38.76 38.78 38.76 38.78 12.8K
21:25 38.80 38.86 38.80 38.86 13.0K
21:26 38.88 38.88 38.88 38.88 15.4K
21:27 38.88 38.90 38.86 38.90 42.5K
21:28 38.88 38.88 38.84 38.84 0.2K
21:31 38.88 38.90 38.88 38.90 3.6K
21:32 38.92 38.92 38.92 38.92 20.9K
21:33 38.92 38.92 38.88 38.88 3.8K
21:34 38.88 38.88 38.80 38.80 26.2K
21:35 38.80 38.80 38.80 38.80 10.0K
21:37 38.86 38.90 38.86 38.90 2.7K
21:38 38.92 38.92 38.92 38.92 16.7K
21:39 38.90 38.92 38.90 38.92 5.2K
21:40 38.92 38.92 38.90 38.90 8.6K
21:41 38.90 38.94 38.90 38.92 3.0K
21:42 38.92 38.92 38.92 38.92 0.1K
21:43 38.94 38.94 38.94 38.94 0.9K
21:45 38.88 38.88 38.88 38.88 2.5K
21:46 38.86 38.86 38.86 38.86 2.7K
21:50 38.92 38.92 38.92 38.92 0.2K
21:51 38.94 38.94 38.94 38.94 0.5K
21:52 38.94 38.94 38.94 38.94 0.4K
21:53 38.96 38.98 38.96 38.98 7.6K
21:54 38.98 38.98 38.98 38.98 5.2K
21:55 38.98 38.98 38.98 38.98 1.1K
21:56 38.98 38.98 38.98 38.98 10.3K
21:57 39.00 39.00 38.98 38.98 62.7K
21:58 39.00 39.00 39.00 39.00 1.8K
21:59 38.98 38.98 38.98 38.98 27.0K
22:00 38.98 39.00 38.98 39.00 5.9K
22:01 38.96 38.96 38.96 38.96 2.7K
22:03 38.96 38.96 38.96 38.96 0.5K
22:04 38.92 38.92 38.92 38.92 5.3K
22:05 38.92 38.92 38.90 38.90 1.5K
22:06 38.92 38.92 38.92 38.92 0.5K
22:07 38.90 38.90 38.88 38.88 1.3K
22:08 38.86 38.86 38.86 38.86 0.7K
22:09 38.90 38.90 38.86 38.86 0.4K
22:10 38.86 38.86 38.86 38.86 5.3K
22:12 38.86 38.86 38.86 38.86 0.9K
22:13 38.86 38.86 38.86 38.86 2.5K
22:16 38.92 38.92 38.92 38.92 0.2K
22:17 38.92 38.92 38.86 38.88 1.8K
22:18 38.88 38.88 38.88 38.88 0.6K
22:19 38.84 38.84 38.80 38.80 13.4K
22:20 38.80 38.80 38.74 38.74 64.1K
22:21 38.76 38.80 38.76 38.80 0.4K
22:22 38.80 38.82 38.80 38.82 1.3K
22:23 38.78 38.78 38.78 38.78 5.5K
22:24 38.84 38.92 38.84 38.92 31.3K
22:28 38.88 38.88 38.88 38.88 5.3K
22:30 38.88 38.88 38.82 38.82 0.9K
22:31 38.88 38.88 38.88 38.88 0.1K
22:33 38.86 38.86 38.86 38.86 0.1K
22:34 38.86 38.86 38.86 38.86 0.1K
22:35 38.86 38.86 38.86 38.86 0.5K
22:36 38.88 38.88 38.88 38.88 0.5K
22:37 38.82 38.82 38.82 38.82 0.5K
22:39 38.88 38.88 38.88 38.88 1.0K
22:40 38.88 38.88 38.88 38.88 3.4K
22:43 38.86 38.86 38.86 38.86 0.3K
22:45 38.82 38.82 38.82 38.82 1.0K
22:49 38.82 38.82 38.80 38.80 1.3K
22:50 38.84 38.84 38.74 38.74 30.0K
22:51 38.74 38.76 38.74 38.76 2.3K
22:53 38.70 38.70 38.70 38.70 9.0K
22:54 38.70 38.72 38.62 38.72 16.8K
22:55 38.70 38.72 38.70 38.72 0.5K
22:56 38.72 38.72 38.72 38.72 0.2K
22:58 38.70 38.70 38.70 38.70 0.5K
22:59 38.70 38.70 38.70 38.70 2.6K
23:01 38.62 38.62 38.62 38.62 15.8K
23:02 38.60 38.60 38.60 38.60 17.0K
23:03 38.70 38.70 38.60 38.60 59.0K
23:04 38.60 38.60 38.60 38.60 2.5K
23:05 38.60 38.60 38.60 38.60 0.1K
23:07 38.68 38.68 38.68 38.68 0.4K
23:09 38.66 38.66 38.66 38.66 11.3K
23:10 38.66 38.66 38.60 38.60 8.5K
23:11 38.60 38.62 38.60 38.62 5.9K
23:12 38.60 38.60 38.60 38.60 1.0K
23:13 38.60 38.60 38.60 38.60 1.2K
23:14 38.62 38.62 38.56 38.56 5.2K
23:15 38.56 38.56 38.56 38.56 5.0K
23:16 38.60 38.60 38.60 38.60 4.6K
23:17 38.56 38.56 38.54 38.54 10.4K
23:18 38.54 38.54 38.52 38.54 29.9K
23:19 38.54 38.54 38.54 38.54 14.1K
23:20 38.52 38.54 38.52 38.52 19.5K
23:21 38.54 38.54 38.54 38.54 3.7K
23:22 38.52 38.64 38.52 38.54 7.2K
23:23 38.54 38.60 38.54 38.60 6.0K
23:24 38.62 38.62 38.62 38.62 0.2K
23:25 38.62 38.62 38.62 38.62 0.4K
23:29 38.56 38.56 38.54 38.54 2.4K
23:30 38.54 38.54 38.54 38.54 1.0K
23:31 38.54 38.54 38.54 38.54 10.2K
23:32 38.52 38.54 38.52 38.54 20.0K
23:33 38.60 38.60 38.60 38.60 15.4K
23:34 38.60 38.60 38.60 38.60 0.4K
23:35 38.60 38.60 38.60 38.60 0.2K
23:39 38.60 38.60 38.60 38.60 1.2K
23:40 38.58 38.58 38.58 38.58 0.3K
23:41 38.60 38.60 38.58 38.58 10.3K
23:42 38.60 38.60 38.60 38.60 0.1K
23:43 38.60 38.60 38.60 38.60 2.0K
23:44 38.60 38.62 38.60 38.62 2.7K
23:45 38.52 38.52 38.52 38.52 8.8K
23:46 38.60 38.60 38.60 38.60 0.4K
23:47 38.52 38.60 38.52 38.60 2.2K
23:48 38.50 38.50 38.50 38.50 72.6K
23:49 38.58 38.58 38.58 38.58 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available