Yakovlev

IRKT
🏛️ russian-federation →
23.40
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 37.78 37.78 37.78 37.78 3.1K
07:00 38.00 38.00 37.84 37.84 8.2K
07:02 37.84 37.92 37.84 37.92 11.9K
07:03 37.92 38.00 37.92 38.00 15.7K
07:04 37.92 37.92 37.90 37.90 12.1K
07:05 37.86 38.12 37.86 38.12 23.9K
07:06 38.12 38.14 38.06 38.06 20.3K
07:07 38.10 38.12 38.08 38.08 7.9K
07:08 38.10 38.12 38.10 38.10 6.8K
07:09 38.10 38.12 38.10 38.12 8.6K
07:10 38.12 38.12 38.12 38.12 0.1K
07:11 38.10 38.12 38.10 38.12 23.7K
07:12 38.12 38.12 38.12 38.12 1.0K
07:13 38.12 38.12 38.12 38.12 4.0K
07:14 38.10 38.16 38.10 38.16 8.9K
07:15 38.16 38.16 38.16 38.16 0.5K
07:16 38.04 38.06 38.04 38.06 36.1K
07:18 38.08 38.08 38.08 38.08 0.5K
07:19 38.10 38.14 38.10 38.14 8.1K
07:21 38.14 38.14 38.14 38.14 3.7K
07:22 38.06 38.06 38.06 38.06 10.0K
07:23 38.04 38.04 38.02 38.02 23.7K
07:24 38.02 38.02 38.02 38.02 0.4K
07:25 38.08 38.08 37.98 37.98 10.9K
07:26 37.98 37.98 37.96 37.96 10.4K
07:27 37.96 37.96 37.96 37.96 0.6K
07:28 38.04 38.04 37.96 37.96 0.2K
07:29 38.00 38.00 37.98 37.98 4.9K
07:30 37.98 37.98 37.98 37.98 0.8K
07:31 38.04 38.04 38.04 38.04 4.0K
07:32 38.06 38.06 38.06 38.06 1.1K
07:33 38.08 38.08 38.08 38.08 4.4K
07:34 38.10 38.10 38.08 38.08 0.2K
07:35 38.08 38.10 38.08 38.10 1.4K
07:36 38.04 38.04 38.04 38.04 0.5K
07:37 38.04 38.04 38.04 38.04 1.0K
07:46 38.00 38.00 38.00 38.00 31.9K
07:47 38.02 38.02 38.02 38.02 4.1K
07:50 38.04 38.04 38.04 38.04 0.9K
07:51 38.08 38.08 38.08 38.08 2.1K
07:52 38.06 38.06 38.06 38.06 2.3K
07:53 38.04 38.08 38.04 38.08 2.2K
07:54 38.08 38.08 38.08 38.08 3.4K
07:56 38.10 38.10 38.10 38.10 5.0K
07:57 38.12 38.16 38.12 38.16 33.8K
07:58 38.16 38.16 38.14 38.14 2.5K
07:59 38.10 38.12 38.10 38.10 4.4K
08:00 38.14 38.14 38.14 38.14 0.6K
08:01 38.16 38.16 38.16 38.16 6.2K
08:02 38.16 38.16 38.16 38.16 7.5K
08:03 38.12 38.14 38.12 38.14 3.4K
08:04 38.16 38.16 38.12 38.12 48.5K
08:05 38.12 38.12 38.12 38.12 12.4K
08:06 38.10 38.10 38.08 38.08 16.3K
08:07 38.10 38.10 38.10 38.10 0.2K
08:08 38.08 38.10 38.08 38.08 4.1K
08:09 38.10 38.10 38.10 38.10 1.2K
08:10 38.08 38.10 38.08 38.10 9.6K
08:11 38.10 38.10 38.10 38.10 9.8K
08:13 38.10 38.10 38.08 38.08 14.3K
08:14 38.08 38.08 38.08 38.08 0.9K
08:15 38.08 38.08 38.08 38.08 19.0K
08:16 38.08 38.08 38.02 38.02 30.3K
08:17 38.04 38.04 38.02 38.02 15.4K
08:18 38.04 38.06 38.04 38.06 0.2K
08:19 38.02 38.02 38.02 38.02 0.1K
08:21 38.04 38.04 38.04 38.04 0.1K
08:22 38.02 38.02 38.02 38.02 3.1K
08:23 38.04 38.04 38.04 38.04 1.1K
08:24 38.02 38.02 37.98 37.98 5.5K
08:25 38.00 38.00 38.00 38.00 1.3K
08:26 37.96 38.00 37.96 38.00 13.0K
08:27 38.02 38.02 38.02 38.02 5.5K
08:29 38.02 38.02 38.02 38.02 1.0K
08:30 38.00 38.00 38.00 38.00 0.2K
08:31 38.00 38.00 37.96 37.96 0.9K
08:32 37.96 37.96 37.96 37.96 0.2K
08:35 38.00 38.00 37.98 37.98 5.4K
08:36 38.02 38.02 38.02 38.02 1.0K
08:37 38.00 38.00 38.00 38.00 2.0K
08:38 37.98 37.98 37.98 37.98 14.0K
08:39 37.92 37.92 37.92 37.92 10.3K
08:45 37.92 37.92 37.92 37.92 0.1K
08:47 37.92 37.92 37.80 37.80 96.6K
08:48 37.80 37.80 37.74 37.74 13.8K
08:49 37.72 37.76 37.72 37.76 19.1K
08:50 37.72 37.76 37.72 37.74 1.5K
08:52 37.76 37.76 37.76 37.76 0.2K
08:54 37.78 37.78 37.78 37.78 0.5K
08:55 37.78 37.78 37.76 37.76 2.8K
08:56 37.72 37.72 37.72 37.72 7.9K
08:57 37.70 37.70 37.70 37.70 5.5K
08:58 37.68 37.68 37.66 37.66 7.9K
08:59 37.66 37.68 37.66 37.68 2.3K
09:00 37.68 37.68 37.68 37.68 1.0K
09:01 37.68 37.72 37.68 37.72 1.4K
09:02 37.64 37.64 37.64 37.64 25.4K
09:04 37.64 37.64 37.62 37.62 2.8K
09:05 37.62 37.62 37.62 37.62 0.4K
09:06 37.62 37.68 37.62 37.68 0.5K
09:07 37.70 37.70 37.70 37.70 2.5K
09:08 37.72 37.74 37.72 37.74 0.8K
09:09 37.74 37.74 37.74 37.74 0.1K
09:11 37.74 37.74 37.74 37.74 5.4K
09:12 37.74 37.74 37.74 37.74 0.1K
09:13 37.72 37.72 37.72 37.72 0.4K
09:14 37.74 37.74 37.72 37.72 0.5K
09:15 37.72 37.72 37.72 37.72 0.1K
09:16 37.70 37.70 37.70 37.70 1.8K
09:17 37.72 37.72 37.72 37.72 0.2K
09:19 37.70 37.70 37.70 37.70 1.5K
09:20 37.68 37.68 37.68 37.68 0.2K
09:22 37.72 37.72 37.68 37.68 5.2K
09:23 37.68 37.68 37.66 37.66 2.0K
09:25 37.66 37.70 37.66 37.70 15.5K
09:29 37.70 37.70 37.70 37.70 0.5K
09:30 37.66 37.66 37.66 37.66 1.3K
09:32 37.76 37.76 37.74 37.74 30.4K
09:33 37.68 37.68 37.68 37.68 6.0K
09:36 37.76 37.76 37.76 37.76 0.5K
09:37 37.74 37.78 37.74 37.78 5.3K
09:39 37.74 37.74 37.74 37.74 0.4K
09:40 37.78 37.78 37.78 37.78 0.1K
09:41 37.80 37.80 37.80 37.80 4.0K
09:43 37.76 37.80 37.76 37.80 0.9K
09:45 37.80 37.80 37.80 37.80 0.1K
09:47 37.80 37.80 37.80 37.80 0.2K
09:50 37.78 37.78 37.78 37.78 0.3K
09:51 37.76 37.80 37.76 37.80 1.2K
09:52 37.80 37.80 37.80 37.80 0.4K
09:53 37.84 37.84 37.82 37.82 2.0K
09:54 37.82 37.82 37.82 37.82 0.1K
09:55 37.82 37.82 37.82 37.82 2.0K
09:56 37.78 37.86 37.78 37.86 5.6K
09:57 37.82 37.82 37.78 37.78 0.8K
09:59 37.78 37.82 37.78 37.82 6.5K
10:00 37.78 37.84 37.78 37.78 10.1K
10:01 37.76 37.82 37.76 37.76 14.0K
10:02 37.76 37.80 37.70 37.70 5.4K
10:03 37.80 37.84 37.78 37.80 64.8K
10:04 37.84 37.84 37.80 37.80 4.3K
10:05 37.82 37.82 37.80 37.80 9.6K
10:06 37.82 37.82 37.78 37.78 20.2K
10:07 37.76 37.78 37.72 37.78 5.0K
10:08 37.78 37.82 37.78 37.82 12.6K
10:09 37.84 37.90 37.84 37.90 54.8K
10:10 37.90 37.90 37.90 37.90 0.1K
10:11 37.90 37.92 37.90 37.92 29.2K
10:12 37.92 37.92 37.86 37.86 20.5K
10:15 37.86 37.88 37.86 37.88 4.6K
10:16 37.86 37.86 37.76 37.76 24.7K
10:17 37.76 37.76 37.72 37.74 15.1K
10:18 37.74 37.74 37.74 37.74 0.1K
10:20 37.74 37.74 37.74 37.74 3.0K
10:21 37.78 37.78 37.74 37.74 4.4K
10:22 37.74 37.74 37.74 37.74 0.2K
10:23 37.78 37.78 37.70 37.70 4.5K
10:24 37.72 37.82 37.72 37.82 18.3K
10:25 37.80 37.80 37.80 37.80 16.1K
10:26 37.80 37.80 37.80 37.80 5.0K
10:27 37.80 37.80 37.80 37.80 9.2K
10:28 37.82 37.82 37.82 37.82 0.3K
10:29 37.80 37.80 37.80 37.80 2.0K
10:30 37.80 37.80 37.80 37.80 0.3K
10:31 37.80 37.80 37.80 37.80 2.0K
10:36 37.72 37.72 37.70 37.70 1.5K
10:37 37.66 37.72 37.66 37.72 29.3K
10:39 37.76 37.76 37.76 37.76 0.1K
10:41 37.76 37.76 37.76 37.76 0.1K
10:44 37.72 37.72 37.72 37.72 1.0K
10:45 37.76 37.76 37.66 37.66 14.5K
10:46 37.72 37.72 37.66 37.66 0.6K
10:47 37.62 37.62 37.62 37.62 39.0K
10:50 37.62 37.62 37.62 37.62 24.2K
10:51 37.60 37.60 37.60 37.60 4.0K
10:52 37.60 37.60 37.60 37.60 18.5K
10:53 37.60 37.60 37.58 37.58 12.6K
10:55 37.64 37.64 37.58 37.58 2.6K
10:57 37.60 37.60 37.60 37.60 0.3K
10:58 37.64 37.64 37.64 37.64 2.7K
11:00 37.64 37.64 37.64 37.64 27.9K
11:01 37.64 37.64 37.64 37.64 5.7K
11:02 37.64 37.64 37.64 37.64 0.2K
11:03 37.66 37.66 37.64 37.64 1.5K
11:04 37.68 37.68 37.68 37.68 0.5K
11:05 37.66 37.66 37.62 37.62 1.0K
11:06 37.68 37.68 37.68 37.68 2.0K
11:07 37.68 37.68 37.68 37.68 2.4K
11:10 37.68 37.68 37.68 37.68 0.2K
11:11 37.68 37.68 37.68 37.68 0.1K
11:12 37.66 37.68 37.66 37.68 4.3K
11:13 37.70 37.76 37.70 37.76 13.6K
11:15 37.76 37.76 37.76 37.76 1.0K
11:16 37.76 37.76 37.76 37.76 0.5K
11:17 37.68 37.68 37.68 37.68 0.8K
11:18 37.68 37.68 37.68 37.68 0.1K
11:19 37.74 37.80 37.74 37.74 45.7K
11:20 37.80 37.80 37.80 37.80 12.8K
11:21 37.80 37.80 37.80 37.80 10.3K
11:22 37.78 37.78 37.76 37.76 3.5K
11:24 37.80 37.80 37.80 37.80 0.5K
11:26 37.76 37.78 37.76 37.78 0.7K
11:28 37.82 37.82 37.82 37.82 16.2K
11:31 37.74 37.74 37.74 37.74 0.2K
11:32 37.70 37.70 37.70 37.70 0.3K
11:34 37.72 37.72 37.72 37.72 0.8K
11:39 37.76 37.76 37.76 37.76 1.0K
11:40 37.72 37.72 37.72 37.72 12.5K
11:41 37.72 37.72 37.72 37.72 1.5K
11:42 37.72 37.72 37.72 37.72 3.6K
11:43 37.70 37.70 37.70 37.70 23.0K
11:44 37.68 37.68 37.68 37.68 0.1K
11:45 37.64 37.64 37.64 37.64 0.3K
11:46 37.64 37.64 37.64 37.64 0.5K
11:52 37.66 37.70 37.66 37.70 3.5K
11:53 37.64 37.64 37.64 37.64 4.2K
11:55 37.62 37.62 37.62 37.62 1.0K
11:56 37.62 37.62 37.62 37.62 10.0K
11:58 37.58 37.58 37.58 37.58 40.0K
11:59 37.58 37.62 37.54 37.56 61.2K
12:00 37.56 37.56 37.56 37.56 3.1K
12:01 37.56 37.60 37.56 37.56 10.2K
12:03 37.62 37.62 37.62 37.62 0.1K
12:04 37.56 37.60 37.56 37.60 13.0K
12:05 37.56 37.56 37.52 37.52 1.0K
12:06 37.52 37.52 37.52 37.52 0.1K
12:11 37.58 37.58 37.58 37.58 3.3K
12:12 37.60 37.60 37.60 37.60 2.4K
12:13 37.60 37.60 37.60 37.60 2.6K
12:14 37.62 37.62 37.62 37.62 1.0K
12:15 37.60 37.62 37.60 37.60 6.8K
12:17 37.68 37.72 37.68 37.72 34.2K
12:18 37.72 37.72 37.72 37.72 0.1K
12:20 37.72 37.72 37.72 37.72 1.0K
12:21 37.60 37.70 37.60 37.70 25.6K
12:22 37.62 37.66 37.58 37.66 26.5K
12:24 37.68 37.68 37.68 37.68 0.1K
12:25 37.68 37.68 37.68 37.68 0.5K
12:26 37.66 37.68 37.66 37.68 11.0K
12:27 37.70 37.70 37.70 37.70 1.0K
12:28 37.66 37.68 37.66 37.68 0.7K
12:30 37.66 37.66 37.66 37.66 0.3K
12:32 37.68 37.68 37.68 37.68 0.3K
12:35 37.68 37.68 37.68 37.68 1.1K
12:36 37.68 37.68 37.68 37.68 3.3K
12:37 37.68 37.68 37.68 37.68 0.2K
12:38 37.70 37.70 37.70 37.70 1.0K
12:39 37.64 37.64 37.64 37.64 1.0K
12:40 37.62 37.62 37.62 37.62 2.5K
12:42 37.68 37.70 37.64 37.70 2.9K
12:43 37.70 37.72 37.70 37.72 0.8K
12:44 37.72 37.72 37.72 37.72 0.5K
12:45 37.72 37.72 37.72 37.72 0.1K
12:46 37.72 37.72 37.72 37.72 0.1K
12:47 37.58 37.58 37.58 37.58 40.0K
12:49 37.66 37.66 37.66 37.66 0.1K
12:51 37.82 37.88 37.82 37.82 97.9K
12:52 37.78 37.78 37.74 37.78 13.5K
12:53 37.76 37.78 37.76 37.78 1.0K
12:54 37.78 37.78 37.78 37.78 2.7K
12:55 37.80 37.80 37.80 37.80 0.8K
12:56 37.82 37.82 37.82 37.82 0.3K
12:58 37.80 37.80 37.80 37.80 5.0K
12:59 37.86 37.88 37.86 37.88 24.4K
13:00 37.86 37.86 37.86 37.86 2.1K
13:01 37.78 37.86 37.78 37.86 2.4K
13:03 37.76 37.76 37.76 37.76 20.0K
13:04 37.74 37.74 37.74 37.74 26.0K
13:07 37.70 37.70 37.70 37.70 1.3K
13:11 37.70 37.70 37.70 37.70 0.2K
13:13 37.72 37.72 37.70 37.70 4.1K
13:14 37.70 37.70 37.70 37.70 2.2K
13:15 37.66 37.66 37.66 37.66 2.5K
13:17 37.64 37.64 37.64 37.64 9.5K
13:21 37.66 37.66 37.66 37.66 0.1K
13:23 37.70 37.70 37.70 37.70 0.5K
13:24 37.68 37.68 37.68 37.68 0.1K
13:25 37.72 37.72 37.72 37.72 0.1K
13:27 37.72 37.72 37.72 37.72 1.2K
13:30 37.68 37.68 37.68 37.68 0.2K
13:31 37.66 37.66 37.66 37.66 0.1K
13:32 37.56 37.56 37.56 37.56 36.8K
13:36 37.60 37.60 37.60 37.60 0.1K
13:38 37.64 37.64 37.64 37.64 0.1K
13:39 37.60 37.60 37.58 37.58 3.7K
13:40 37.58 37.58 37.58 37.58 4.0K
13:41 37.60 37.60 37.60 37.60 0.5K
13:43 37.58 37.58 37.58 37.58 3.2K
13:44 37.58 37.64 37.58 37.64 18.1K
13:45 37.64 37.66 37.64 37.66 2.2K
13:46 37.66 37.66 37.66 37.66 1.0K
13:49 37.66 37.66 37.66 37.66 1.1K
13:50 37.66 37.66 37.66 37.66 0.9K
13:51 37.58 37.72 37.58 37.72 58.4K
13:57 37.66 37.66 37.66 37.66 1.5K
13:59 37.64 37.64 37.64 37.64 3.0K
14:01 37.68 37.68 37.68 37.68 0.5K
14:03 37.68 37.68 37.64 37.64 0.9K
14:05 37.68 37.68 37.68 37.68 3.2K
14:06 37.68 37.68 37.68 37.68 7.6K
14:09 37.68 37.68 37.68 37.68 1.0K
14:12 37.68 37.68 37.68 37.68 1.8K
14:13 37.72 37.72 37.72 37.72 0.2K
14:14 37.72 37.72 37.72 37.72 0.1K
14:16 37.62 37.62 37.62 37.62 0.1K
14:17 37.70 37.70 37.64 37.64 3.8K
14:21 37.66 37.66 37.66 37.66 2.9K
14:25 37.66 37.70 37.66 37.70 0.6K
14:26 37.66 37.66 37.64 37.64 17.7K
14:27 37.64 37.64 37.64 37.64 11.0K
14:28 37.58 37.58 37.58 37.58 10.0K
14:30 37.60 37.60 37.60 37.60 0.1K
14:33 37.56 37.56 37.56 37.56 0.4K
14:34 37.56 37.56 37.46 37.54 88.0K
14:35 37.46 37.46 37.46 37.46 5.0K
14:37 37.54 37.54 37.54 37.54 0.3K
14:38 37.54 37.54 37.54 37.54 0.2K
14:42 37.54 37.54 37.54 37.54 0.1K
14:46 37.60 37.60 37.56 37.56 0.4K
14:47 37.56 37.56 37.56 37.56 0.4K
14:49 37.54 37.56 37.54 37.56 0.2K
14:50 37.56 37.56 37.56 37.56 0.1K
14:51 37.56 37.56 37.52 37.52 2.1K
14:54 37.58 37.58 37.58 37.58 0.8K
14:55 37.56 37.56 37.56 37.56 0.1K
14:57 37.56 37.66 37.56 37.66 61.9K
14:59 37.80 37.80 37.62 37.62 52.9K
15:00 37.68 37.68 37.56 37.56 33.6K
15:01 37.54 37.54 37.54 37.54 5.0K
15:02 37.60 37.66 37.60 37.66 2.7K
15:03 37.68 37.68 37.68 37.68 0.4K
15:05 37.68 37.68 37.68 37.68 1.1K
15:08 37.58 37.58 37.58 37.58 3.0K
15:10 37.60 37.60 37.60 37.60 0.5K
15:12 37.64 37.64 37.64 37.64 0.1K
15:16 37.68 37.72 37.68 37.72 14.8K
15:17 37.62 37.62 37.62 37.62 5.1K
15:18 37.62 37.62 37.62 37.62 0.2K
15:20 37.60 37.60 37.60 37.60 0.1K
15:24 37.58 37.58 37.58 37.58 0.7K
15:26 37.58 37.58 37.56 37.56 5.9K
15:29 37.58 37.58 37.58 37.58 2.2K
15:30 37.58 37.58 37.58 37.58 0.3K
15:33 37.58 37.58 37.58 37.58 0.1K
15:35 37.58 37.58 37.58 37.58 0.1K
15:36 37.58 37.58 37.58 37.58 1.0K
15:38 37.54 37.54 37.54 37.54 7.0K
15:39 37.64 37.64 37.64 37.64 0.1K
15:41 37.64 37.64 37.64 37.64 0.1K
15:42 37.56 37.56 37.56 37.56 0.1K
15:47 37.56 37.56 37.56 37.56 0.8K
15:48 37.56 37.56 37.46 37.46 65.3K
15:49 37.50 37.50 37.48 37.48 5.6K
15:51 37.46 37.46 37.46 37.46 0.1K
15:52 37.46 37.46 37.46 37.46 0.5K
15:53 37.46 37.46 37.46 37.46 3.2K
15:54 37.42 37.42 37.38 37.38 33.7K
15:55 37.40 37.40 37.38 37.38 5.5K
15:56 37.40 37.40 37.38 37.38 1.2K
15:57 37.38 37.38 37.38 37.38 4.7K
15:58 37.38 37.38 37.38 37.38 3.3K
16:03 37.36 37.68 37.36 37.68 134.2K
16:04 37.74 38.00 37.74 38.00 469.3K
16:05 38.10 38.58 38.10 38.28 843.3K
16:06 38.54 38.76 38.54 38.68 364.0K
16:07 38.90 38.90 38.80 38.82 443.5K
16:08 38.96 39.10 38.96 39.02 666.3K
16:09 38.98 39.00 38.72 38.74 236.1K
16:10 38.78 38.84 38.58 38.58 150.8K
16:11 38.64 38.76 38.50 38.76 161.0K
16:12 38.86 38.94 38.66 38.66 352.2K
16:13 38.50 38.56 38.48 38.48 304.3K
16:14 38.56 38.56 38.46 38.46 77.1K
16:15 38.48 38.60 38.48 38.60 110.8K
16:16 38.68 38.68 38.60 38.60 97.2K
16:17 38.52 38.54 38.46 38.48 99.8K
16:18 38.50 38.54 38.50 38.54 16.3K
16:19 38.54 38.54 38.28 38.28 161.4K
16:20 38.36 38.50 38.36 38.46 50.6K
16:21 38.40 38.40 38.34 38.34 19.5K
16:22 38.32 38.34 38.30 38.34 9.6K
16:23 38.30 38.34 38.30 38.34 5.4K
16:24 38.34 38.36 38.34 38.36 3.4K
16:25 38.36 38.36 38.20 38.36 64.5K
16:26 38.26 38.28 38.26 38.26 5.5K
16:27 38.22 38.26 38.22 38.26 5.6K
16:28 38.26 38.26 38.24 38.24 5.1K
16:29 38.24 38.28 38.24 38.28 6.8K
16:30 38.24 38.30 38.24 38.30 28.0K
16:31 38.28 38.30 38.28 38.30 2.4K
16:32 38.30 38.42 38.30 38.38 57.6K
16:33 38.44 38.44 38.42 38.42 35.2K
16:34 38.44 38.44 38.42 38.42 30.9K
16:35 38.44 38.44 38.42 38.42 21.5K
16:36 38.38 38.38 38.34 38.34 0.8K
16:37 38.36 38.36 38.34 38.34 55.6K
16:38 38.34 38.34 38.34 38.34 35.4K
16:39 38.36 38.36 38.34 38.34 0.4K
16:40 38.34 38.36 38.22 38.22 138.5K
16:41 38.18 38.18 38.08 38.08 16.7K
16:42 38.14 38.16 38.08 38.16 30.0K
16:43 38.18 38.18 38.16 38.18 15.5K
16:44 38.16 38.18 38.10 38.10 10.4K
16:45 38.04 38.20 38.04 38.18 57.4K
16:46 38.20 38.22 38.10 38.12 11.2K
16:47 38.04 38.08 37.94 37.98 111.4K
16:48 37.90 37.92 37.90 37.92 77.6K
16:49 37.92 37.92 37.92 37.92 7.9K
16:50 37.92 38.00 37.92 38.00 19.1K
16:51 38.00 38.00 38.00 38.00 6.8K
16:52 38.02 38.04 38.02 38.04 3.6K
16:53 38.06 38.06 37.96 37.96 9.3K
16:54 37.96 37.96 37.96 37.96 0.3K
16:55 37.96 37.96 37.88 37.92 7.3K
16:56 37.90 37.96 37.90 37.92 9.6K
16:57 37.96 37.96 37.96 37.96 10.2K
16:58 37.96 37.96 37.90 37.90 2.3K
16:59 37.96 37.96 37.90 37.90 12.0K
17:00 37.86 37.98 37.86 37.98 12.7K
17:01 37.96 37.96 37.92 37.92 5.0K
17:02 37.96 37.98 37.94 37.98 4.0K
17:03 37.98 38.00 37.98 38.00 2.7K
17:04 38.00 38.06 38.00 38.06 73.4K
17:05 38.12 38.14 38.04 38.04 30.9K
17:06 38.12 38.12 38.12 38.12 0.7K
17:07 38.04 38.04 38.04 38.04 0.3K
17:08 38.02 38.10 38.02 38.02 29.5K
17:09 38.02 38.02 37.96 37.98 46.1K
17:10 37.98 38.00 37.96 38.00 16.0K
17:11 37.90 37.90 37.90 37.90 7.2K
17:12 37.98 37.98 37.92 37.92 6.0K
17:13 37.98 37.98 37.98 37.98 1.0K
17:14 37.98 38.00 37.96 37.96 8.9K
17:16 37.96 37.96 37.96 37.96 1.0K
17:17 37.96 37.96 37.94 37.94 1.7K
17:18 37.94 37.94 37.92 37.92 2.2K
17:19 37.92 37.94 37.92 37.94 8.2K
17:20 37.94 37.94 37.92 37.92 5.5K
17:21 37.90 37.92 37.88 37.88 9.1K
17:22 37.88 37.88 37.88 37.88 6.6K
17:23 37.88 37.90 37.88 37.90 2.1K
17:24 37.90 37.90 37.90 37.90 1.2K
17:25 37.90 37.90 37.88 37.88 21.1K
17:26 37.84 37.84 37.72 37.78 53.2K
17:27 37.74 37.78 37.74 37.78 3.8K
17:28 37.78 37.78 37.70 37.70 35.3K
17:29 37.72 37.74 37.72 37.74 24.0K
17:30 37.74 37.74 37.68 37.68 5.1K
17:31 37.76 37.76 37.76 37.76 1.1K
17:32 37.78 37.78 37.78 37.78 0.2K
17:35 37.70 37.76 37.70 37.76 3.9K
17:37 37.78 37.82 37.76 37.82 8.2K
17:38 37.82 37.86 37.80 37.80 0.4K
17:39 37.82 37.86 37.76 37.76 22.4K
17:40 37.86 37.86 37.80 37.84 3.9K
17:41 37.84 37.84 37.80 37.80 3.5K
17:42 37.84 37.86 37.84 37.84 2.2K
17:43 37.84 37.86 37.84 37.86 2.1K
17:44 37.86 37.86 37.82 37.82 2.4K
17:45 37.86 37.86 37.86 37.86 0.7K
17:47 37.86 37.88 37.86 37.88 6.0K
17:48 37.88 37.90 37.88 37.90 2.5K
17:49 37.88 37.88 37.88 37.88 2.9K
17:50 37.82 37.82 37.82 37.82 0.4K
17:51 37.80 37.84 37.80 37.82 3.6K
17:52 37.82 37.82 37.82 37.82 1.1K
17:53 37.80 37.82 37.80 37.82 4.4K
17:54 37.80 37.80 37.80 37.80 13.6K
17:55 37.86 37.86 37.82 37.82 1.0K
17:56 37.82 37.82 37.76 37.76 21.2K
17:57 37.78 37.78 37.72 37.72 8.5K
17:58 37.72 37.72 37.70 37.70 16.6K
18:00 37.72 37.76 37.72 37.76 3.5K
18:01 37.74 37.76 37.74 37.76 6.2K
18:02 37.76 37.76 37.72 37.72 10.2K
18:03 37.76 37.76 37.72 37.72 6.8K
18:04 37.76 37.82 37.76 37.82 31.1K
18:05 37.84 37.84 37.84 37.84 3.4K
18:07 37.80 37.86 37.80 37.86 1.2K
18:08 37.86 37.86 37.80 37.80 0.5K
18:09 37.88 37.88 37.80 37.80 1.3K
18:11 37.86 37.86 37.86 37.86 5.0K
18:12 37.90 37.90 37.90 37.90 2.4K
18:13 37.88 37.90 37.88 37.88 1.0K
18:14 37.88 37.88 37.88 37.88 0.8K
18:16 37.82 37.82 37.80 37.80 1.6K
18:17 37.72 37.72 37.72 37.72 50.2K
18:18 37.74 37.78 37.70 37.74 2.5K
18:19 37.82 37.82 37.82 37.82 6.1K
18:20 37.72 37.72 37.66 37.66 14.5K
18:21 37.70 37.70 37.68 37.68 1.5K
18:22 37.68 37.74 37.68 37.74 9.8K
18:23 37.74 37.82 37.74 37.82 28.4K
18:24 37.82 37.82 37.76 37.76 0.4K
18:25 37.82 37.82 37.78 37.78 2.9K
18:26 37.76 37.84 37.76 37.84 13.9K
18:27 37.80 37.82 37.80 37.82 1.1K
18:28 37.80 37.82 37.80 37.82 1.0K
18:29 37.82 37.86 37.82 37.86 0.9K
18:30 37.86 37.86 37.86 37.86 2.6K
18:31 37.84 37.84 37.84 37.84 0.5K
18:32 37.84 37.84 37.84 37.84 1.5K
18:33 37.84 37.84 37.84 37.84 3.1K
18:34 37.84 37.84 37.82 37.82 1.8K
18:35 37.84 37.84 37.82 37.82 0.6K
18:36 37.82 37.84 37.82 37.84 8.8K
18:37 37.84 37.84 37.84 37.84 0.6K
18:38 37.84 37.84 37.84 37.84 2.8K
18:39 37.84 37.84 37.84 37.84 9.7K
18:45 37.86 37.86 37.86 37.86 2.0K
19:14 38.00 38.06 38.00 38.06 136.2K
19:15 38.08 38.08 38.02 38.02 21.7K
19:16 38.02 38.02 38.02 38.02 0.1K
19:17 38.02 38.10 38.02 38.10 4.4K
19:18 38.12 38.26 38.12 38.26 68.1K
19:19 38.26 38.30 38.26 38.26 30.7K
19:20 38.30 38.30 38.20 38.26 10.9K
19:21 38.20 38.30 38.20 38.24 30.9K
19:22 38.30 38.30 38.20 38.20 9.6K
19:23 38.14 38.20 38.10 38.20 24.5K
19:24 38.16 38.20 38.08 38.08 9.6K
19:25 38.18 38.18 38.18 38.18 1.1K
19:27 38.06 38.08 38.06 38.08 9.2K
19:28 38.14 38.20 38.14 38.20 16.6K
19:29 38.12 38.12 38.04 38.08 21.1K
19:30 38.00 38.00 38.00 38.00 60.2K
19:31 38.00 38.00 38.00 38.00 4.4K
19:32 38.00 38.00 37.98 37.98 13.0K
19:33 37.88 37.92 37.88 37.92 24.6K
19:34 37.94 37.94 37.94 37.94 0.6K
19:35 37.98 38.02 37.94 38.02 10.2K
19:37 37.96 37.96 37.96 37.96 1.5K
19:39 37.96 37.96 37.96 37.96 0.3K
19:40 37.96 37.98 37.96 37.98 0.2K
19:41 37.96 37.98 37.96 37.96 2.3K
19:42 37.92 37.92 37.92 37.92 2.4K
19:43 37.92 37.92 37.88 37.88 4.1K
19:44 37.84 37.86 37.84 37.86 5.1K
19:45 37.88 37.88 37.88 37.88 0.3K
19:46 37.82 37.86 37.82 37.86 61.6K
19:47 37.88 37.88 37.88 37.88 0.6K
19:49 37.92 37.92 37.88 37.88 0.5K
19:51 37.92 38.00 37.92 38.00 22.9K
19:52 38.00 38.00 38.00 38.00 20.0K
19:53 38.04 38.04 38.04 38.04 1.5K
19:54 38.04 38.12 38.04 38.12 43.5K
19:55 38.12 38.12 38.00 38.00 10.0K
19:56 38.04 38.04 38.04 38.04 5.4K
19:57 38.10 38.10 38.10 38.10 0.3K
20:00 38.10 38.10 38.10 38.10 0.4K
20:01 38.12 38.12 38.12 38.12 1.2K
20:02 38.12 38.12 38.12 38.12 0.1K
20:03 38.14 38.14 38.12 38.12 0.7K
20:04 38.08 38.08 38.08 38.08 0.1K
20:06 38.12 38.12 38.12 38.12 1.5K
20:07 38.14 38.14 38.14 38.14 2.8K
20:08 38.16 38.16 38.16 38.16 2.1K
20:09 38.12 38.12 38.12 38.12 0.1K
20:11 38.12 38.12 38.12 38.12 0.1K
20:13 38.14 38.14 38.10 38.14 14.5K
20:15 38.10 38.10 38.10 38.10 0.5K
20:16 38.12 38.12 38.10 38.10 2.0K
20:17 38.04 38.12 38.04 38.12 19.1K
20:20 38.04 38.04 38.04 38.04 1.1K
20:21 38.04 38.04 38.04 38.04 0.1K
20:22 38.04 38.04 38.04 38.04 0.1K
20:23 38.04 38.04 38.04 38.04 0.1K
20:25 38.02 38.04 38.02 38.04 0.3K
20:26 38.12 38.12 38.12 38.12 3.9K
20:34 38.12 38.12 38.12 38.12 0.1K
20:35 38.08 38.08 38.08 38.08 0.1K
20:37 38.08 38.08 38.04 38.04 1.8K
20:38 38.08 38.08 38.08 38.08 0.2K
20:41 38.06 38.06 38.06 38.06 2.0K
20:42 38.08 38.08 38.08 38.08 2.5K
20:44 38.08 38.08 38.08 38.08 1.1K
20:46 38.04 38.04 38.04 38.04 2.0K
20:48 38.04 38.04 38.04 38.04 0.2K
20:49 38.04 38.04 38.04 38.04 0.4K
20:50 38.04 38.04 38.04 38.04 3.0K
20:52 38.02 38.02 38.02 38.02 0.2K
20:53 38.02 38.02 38.02 38.02 0.1K
20:54 38.04 38.04 38.04 38.04 0.2K
20:55 38.04 38.04 38.02 38.02 2.0K
20:56 38.02 38.02 38.02 38.02 3.1K
20:58 38.02 38.02 38.02 38.02 1.5K
20:59 38.02 38.02 38.02 38.02 0.3K
21:00 38.00 38.00 38.00 38.00 62.0K
21:01 37.90 37.90 37.90 37.90 5.0K
21:02 37.90 37.90 37.90 37.90 3.2K
21:03 37.90 37.90 37.90 37.90 1.3K
21:05 37.88 37.88 37.86 37.86 22.0K
21:06 37.84 37.90 37.84 37.90 11.5K
21:07 37.90 37.90 37.90 37.90 0.3K
21:08 37.90 37.90 37.90 37.90 0.1K
21:09 37.96 37.96 37.96 37.96 1.0K
21:12 37.94 37.94 37.92 37.92 0.3K
21:13 37.92 37.92 37.92 37.92 0.2K
21:15 37.94 37.94 37.92 37.92 16.6K
21:17 37.96 37.96 37.96 37.96 1.1K
21:18 37.94 37.96 37.94 37.96 0.6K
21:23 37.96 37.96 37.96 37.96 0.3K
21:25 37.96 38.00 37.96 38.00 2.1K
21:26 38.00 38.02 38.00 38.02 12.0K
21:27 38.02 38.02 38.00 38.00 4.8K
21:31 38.00 38.00 38.00 38.00 0.2K
21:33 37.90 37.90 37.90 37.90 3.3K
21:34 37.88 37.88 37.86 37.86 11.8K
21:36 37.86 37.86 37.86 37.86 0.6K
21:37 37.86 37.86 37.86 37.86 0.2K
21:40 37.84 37.84 37.84 37.84 4.0K
21:41 37.84 37.84 37.84 37.84 2.0K
21:42 37.84 37.84 37.84 37.84 1.0K
21:43 37.84 37.84 37.82 37.82 8.0K
21:44 37.84 37.84 37.84 37.84 1.0K
21:45 37.84 37.84 37.84 37.84 0.8K
21:48 37.84 37.84 37.82 37.82 3.0K
21:51 37.82 37.82 37.82 37.82 0.8K
21:54 37.88 37.88 37.88 37.88 0.1K
21:55 37.90 37.90 37.90 37.90 0.2K
21:56 37.90 37.90 37.90 37.90 1.1K
21:57 37.90 37.90 37.90 37.90 0.8K
21:58 37.94 37.94 37.94 37.94 5.8K
21:59 37.96 37.96 37.96 37.96 0.7K
22:01 37.90 37.92 37.90 37.92 7.5K
22:04 37.94 37.94 37.94 37.94 0.1K
22:05 37.94 37.94 37.94 37.94 15.4K
22:08 37.98 37.98 37.98 37.98 105.8K
22:10 38.04 38.04 38.02 38.02 0.9K
22:11 38.18 38.18 38.18 38.18 13.9K
22:13 38.06 38.06 38.02 38.02 4.3K
22:14 38.08 38.08 38.04 38.04 2.1K
22:15 38.04 38.06 38.04 38.06 0.2K
22:16 38.08 38.08 38.08 38.08 0.3K
22:19 38.08 38.08 38.08 38.08 2.7K
22:20 38.10 38.10 38.10 38.10 1.5K
22:21 38.06 38.06 38.06 38.06 1.0K
22:22 38.06 38.06 38.06 38.06 0.5K
22:24 38.04 38.04 38.02 38.02 1.1K
22:25 38.00 38.00 38.00 38.00 3.7K
22:26 38.00 38.00 38.00 38.00 0.2K
22:28 37.96 37.96 37.96 37.96 1.7K
22:31 38.06 38.06 38.06 38.06 0.5K
22:34 38.00 38.00 38.00 38.00 1.3K
22:35 38.00 38.00 38.00 38.00 0.1K
22:36 37.98 37.98 37.98 37.98 4.1K
22:37 37.98 37.98 37.98 37.98 1.2K
22:41 38.04 38.04 38.04 38.04 0.1K
22:44 38.04 38.04 38.02 38.02 3.1K
22:45 38.10 38.10 38.10 38.10 2.3K
22:47 38.10 38.10 38.10 38.10 0.1K
22:48 38.10 38.10 38.10 38.10 0.7K
22:56 38.10 38.10 38.10 38.10 1.1K
22:57 38.10 38.10 38.10 38.10 0.3K
22:58 38.04 38.04 38.04 38.04 0.2K
23:05 38.06 38.06 38.06 38.06 0.2K
23:09 38.06 38.06 38.06 38.06 4.7K
23:10 38.18 38.18 38.18 38.18 11.6K
23:14 38.18 38.18 38.18 38.18 2.6K
23:15 38.18 38.18 38.18 38.18 3.1K
23:16 38.18 38.18 38.18 38.18 3.9K
23:17 38.18 38.18 38.12 38.12 0.5K
23:18 38.12 38.14 38.12 38.14 1.1K
23:20 38.12 38.14 38.12 38.14 0.4K
23:21 38.12 38.20 38.12 38.20 22.4K
23:23 38.14 38.14 38.14 38.14 0.4K
23:24 38.14 38.14 38.14 38.14 0.4K
23:26 38.14 38.14 38.14 38.14 3.4K
23:27 38.14 38.14 38.14 38.14 0.2K
23:28 38.14 38.18 38.14 38.18 1.5K
23:29 38.18 38.20 38.18 38.20 13.1K
23:30 38.20 38.20 38.20 38.20 0.1K
23:31 38.18 38.20 38.18 38.20 4.0K
23:32 38.20 38.20 38.20 38.20 1.0K
23:33 38.18 38.20 38.18 38.20 9.3K
23:34 38.18 38.18 38.18 38.18 0.1K
23:37 38.18 38.18 38.18 38.18 2.8K
23:38 38.18 38.18 38.18 38.18 9.8K
23:39 38.18 38.18 38.18 38.18 2.3K
23:40 38.20 38.20 38.18 38.18 4.6K
23:43 38.16 38.16 38.16 38.16 0.1K
23:45 38.16 38.16 38.16 38.16 1.4K
23:46 38.16 38.16 38.16 38.16 5.2K
23:47 38.16 38.16 38.16 38.16 0.7K
23:48 38.16 38.16 38.16 38.16 0.4K
23:49 38.16 38.16 38.16 38.16 9.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available