Yakovlev

IRKT
🏛️ russian-federation →
22.26
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 30.24 30.30 30.24 30.30 7.0K
07:01 30.26 30.26 30.22 30.22 3.1K
07:02 30.26 30.26 30.26 30.26 0.6K
07:03 30.32 30.32 30.32 30.32 23.4K
07:04 30.30 30.30 30.18 30.18 10.1K
07:06 30.18 30.24 30.18 30.24 3.1K
07:07 30.24 30.24 30.24 30.24 1.0K
07:08 30.28 30.28 30.28 30.28 9.8K
07:09 30.30 30.30 30.30 30.30 11.6K
07:10 30.30 30.30 30.30 30.30 3.3K
07:11 30.30 30.30 30.30 30.30 1.0K
07:12 30.30 30.30 30.30 30.30 1.7K
07:20 30.12 30.22 30.12 30.22 10.2K
07:23 30.06 30.06 30.06 30.06 52.8K
07:24 30.16 30.16 30.16 30.16 9.8K
07:25 30.16 30.16 30.16 30.16 1.0K
07:27 30.20 30.20 30.20 30.20 9.4K
07:30 30.22 30.22 30.22 30.22 4.8K
07:33 30.24 30.24 30.16 30.16 5.1K
07:37 30.16 30.16 30.16 30.16 4.0K
07:38 30.24 30.24 30.24 30.24 0.2K
07:39 30.18 30.18 30.18 30.18 0.5K
07:40 30.18 30.18 30.18 30.18 10.0K
07:44 30.18 30.18 30.18 30.18 0.4K
07:47 30.18 30.18 30.18 30.18 1.5K
07:52 30.22 30.22 30.22 30.22 0.1K
07:56 30.22 30.22 30.22 30.22 6.0K
08:02 30.20 30.20 30.20 30.20 0.2K
08:03 30.18 30.18 30.18 30.18 2.8K
08:06 30.18 30.18 30.18 30.18 0.5K
08:07 30.18 30.18 30.14 30.14 4.2K
08:08 30.12 30.12 30.12 30.12 1.0K
08:09 30.08 30.10 30.08 30.10 22.5K
08:10 30.10 30.10 30.10 30.10 15.0K
08:11 30.14 30.14 30.14 30.14 0.1K
08:12 30.10 30.10 30.10 30.10 0.1K
08:13 30.08 30.08 30.08 30.08 0.1K
08:15 30.06 30.06 30.06 30.06 19.3K
08:16 30.12 30.12 30.12 30.12 1.3K
08:17 30.14 30.14 30.14 30.14 0.1K
08:20 30.16 30.16 30.16 30.16 0.1K
08:27 30.16 30.16 30.16 30.16 0.4K
08:31 30.14 30.14 30.14 30.14 0.1K
08:34 30.12 30.12 30.12 30.12 0.2K
08:35 30.14 30.14 30.14 30.14 0.5K
08:37 30.12 30.12 30.12 30.12 3.5K
08:40 30.12 30.12 30.12 30.12 0.3K
08:42 30.08 30.08 30.08 30.08 1.0K
08:43 30.06 30.06 30.04 30.04 6.7K
08:44 30.02 30.06 30.00 30.00 31.3K
08:45 30.00 30.00 29.90 29.90 40.0K
08:49 30.00 30.00 30.00 30.00 0.1K
08:50 29.94 29.94 29.94 29.94 1.2K
08:51 29.94 29.94 29.90 29.90 8.1K
08:52 29.90 29.92 29.90 29.92 7.1K
08:53 29.86 29.92 29.86 29.92 0.6K
08:56 29.90 29.90 29.90 29.90 1.1K
08:57 29.90 29.90 29.90 29.90 0.1K
08:58 29.86 29.86 29.86 29.86 0.5K
08:59 29.86 29.86 29.76 29.76 71.9K
09:00 29.84 29.94 29.84 29.90 7.1K
09:01 29.92 29.96 29.90 29.96 2.1K
09:02 29.96 29.96 29.94 29.94 1.7K
09:04 29.96 29.96 29.96 29.96 1.3K
09:05 29.98 29.98 29.98 29.98 0.6K
09:06 29.94 29.94 29.94 29.94 0.1K
09:07 29.94 29.94 29.94 29.94 1.4K
09:10 29.94 29.94 29.94 29.94 7.7K
09:12 29.90 29.90 29.86 29.86 1.8K
09:13 29.86 29.86 29.86 29.86 0.1K
09:14 29.96 29.96 29.92 29.92 14.2K
09:15 29.96 29.96 29.92 29.92 0.3K
09:16 29.92 29.92 29.92 29.92 0.1K
09:18 29.92 29.92 29.92 29.92 0.8K
09:19 29.96 29.98 29.96 29.98 0.6K
09:20 29.98 30.04 29.98 30.04 14.0K
09:21 30.08 30.18 30.08 30.18 17.7K
09:22 30.22 30.24 30.20 30.20 23.2K
09:23 30.20 30.22 30.18 30.18 3.2K
09:24 30.20 30.20 30.20 30.20 0.2K
09:25 30.32 30.32 30.30 30.32 21.7K
09:26 30.36 30.36 30.36 30.36 31.8K
09:27 30.32 30.40 30.30 30.30 32.6K
09:28 30.30 30.30 30.26 30.26 14.4K
09:30 30.20 30.20 30.20 30.20 12.8K
09:31 30.30 30.30 30.30 30.30 31.5K
09:32 30.32 30.32 30.30 30.30 0.4K
09:33 30.26 30.30 30.26 30.30 9.1K
09:34 30.30 30.30 30.30 30.30 0.5K
09:35 30.30 30.34 30.30 30.34 1.9K
09:36 30.30 30.30 30.30 30.30 0.9K
09:37 30.26 30.26 30.26 30.26 1.0K
09:38 30.24 30.24 30.24 30.24 1.6K
09:39 30.24 30.24 30.24 30.24 0.3K
09:40 30.20 30.20 30.20 30.20 10.0K
09:41 30.20 30.20 30.20 30.20 10.0K
09:42 30.18 30.18 30.18 30.18 15.0K
09:43 30.22 30.22 30.22 30.22 5.0K
09:44 30.20 30.20 30.20 30.20 1.0K
09:46 30.20 30.20 30.20 30.20 1.0K
09:47 30.22 30.24 30.22 30.24 16.3K
09:49 30.22 30.22 30.16 30.20 6.5K
09:50 30.14 30.22 30.14 30.22 28.7K
09:51 30.10 30.18 30.10 30.18 3.7K
09:53 30.20 30.20 30.20 30.20 1.0K
09:55 30.22 30.22 30.22 30.22 4.0K
09:56 30.20 30.20 30.20 30.20 2.0K
10:00 30.20 30.20 30.20 30.20 0.1K
10:02 30.20 30.20 30.10 30.16 57.1K
10:03 30.20 30.20 30.20 30.20 1.9K
10:04 30.22 30.24 30.22 30.24 17.3K
10:05 30.26 30.28 30.26 30.28 27.5K
10:06 30.28 30.32 30.28 30.32 10.5K
10:07 30.30 30.32 30.30 30.32 9.8K
10:08 30.28 30.28 30.28 30.28 4.5K
10:09 30.30 30.32 30.30 30.32 47.3K
10:10 30.36 30.36 30.36 30.36 52.9K
10:11 30.36 30.36 30.36 30.36 0.3K
10:12 30.36 30.38 30.36 30.38 33.8K
10:13 30.40 30.40 30.40 30.40 15.0K
10:14 30.36 30.36 30.16 30.16 136.6K
10:15 30.16 30.22 30.16 30.22 30.7K
10:16 30.10 30.10 30.04 30.04 11.2K
10:17 30.10 30.10 30.08 30.08 8.3K
10:18 30.06 30.06 30.06 30.06 1.3K
10:19 30.06 30.06 30.06 30.06 12.3K
10:20 30.06 30.10 30.06 30.10 16.5K
10:21 30.08 30.10 30.08 30.10 0.5K
10:22 30.10 30.10 30.02 30.02 21.9K
10:24 30.08 30.08 30.08 30.08 5.0K
10:25 30.08 30.08 30.08 30.08 1.0K
10:26 30.04 30.10 30.04 30.10 22.7K
10:27 30.08 30.10 30.08 30.10 1.1K
10:29 30.10 30.10 30.10 30.10 0.2K
10:30 30.10 30.10 30.10 30.10 31.6K
10:31 30.10 30.20 30.10 30.20 157.9K
10:32 30.20 30.20 30.18 30.20 63.5K
10:33 30.12 30.14 30.12 30.12 1.1K
10:34 30.16 30.16 30.12 30.12 0.2K
10:35 30.12 30.12 30.10 30.12 6.0K
10:37 30.16 30.16 30.16 30.16 0.1K
10:38 30.16 30.18 30.16 30.18 5.7K
10:39 30.16 30.16 30.12 30.12 7.4K
10:40 30.08 30.08 30.02 30.02 35.9K
10:41 30.02 30.04 29.96 30.00 14.5K
10:42 30.00 30.00 30.00 30.00 0.2K
10:43 30.00 30.00 30.00 30.00 0.1K
10:44 30.02 30.04 30.02 30.04 3.4K
10:45 30.08 30.08 30.02 30.02 17.1K
10:46 30.02 30.02 30.02 30.02 0.1K
10:50 30.02 30.02 30.02 30.02 2.0K
10:51 30.02 30.02 30.02 30.02 0.2K
10:52 30.06 30.06 30.06 30.06 0.1K
10:54 30.02 30.02 30.00 30.00 19.2K
10:55 30.00 30.00 29.96 29.96 15.0K
10:56 29.92 29.92 29.92 29.92 0.5K
10:57 29.90 29.90 29.90 29.90 3.0K
10:58 29.90 29.94 29.90 29.90 5.5K
11:00 29.98 29.98 29.92 29.92 0.6K
11:01 29.92 29.92 29.82 29.88 83.2K
11:02 29.92 29.92 29.90 29.92 18.1K
11:03 29.92 29.94 29.92 29.94 3.5K
11:04 29.90 29.90 29.90 29.90 14.7K
11:05 29.84 29.84 29.84 29.84 5.5K
11:06 29.84 29.84 29.84 29.84 10.6K
11:07 29.88 29.88 29.86 29.86 10.1K
11:08 29.84 29.84 29.84 29.84 0.1K
11:09 29.86 29.86 29.86 29.86 9.1K
11:13 29.88 29.88 29.86 29.86 2.1K
11:14 29.86 29.86 29.86 29.86 1.0K
11:16 29.86 29.86 29.86 29.86 1.0K
11:17 29.92 29.92 29.92 29.92 20.0K
11:19 29.88 29.90 29.88 29.90 1.2K
11:20 29.90 29.90 29.90 29.90 0.1K
11:21 29.90 29.90 29.90 29.90 7.5K
11:22 29.88 29.88 29.88 29.88 3.7K
11:23 29.86 29.86 29.86 29.86 5.5K
11:25 29.86 29.86 29.86 29.86 2.1K
11:26 29.86 29.86 29.86 29.86 0.4K
11:27 29.86 29.86 29.86 29.86 0.1K
11:28 29.88 29.88 29.88 29.88 0.1K
11:29 29.86 29.90 29.86 29.90 5.3K
11:30 29.86 29.86 29.86 29.86 2.0K
11:32 29.86 29.86 29.86 29.86 3.0K
11:33 29.88 29.88 29.88 29.88 0.1K
11:35 29.90 29.90 29.90 29.90 0.1K
11:39 29.88 29.88 29.88 29.88 1.4K
11:42 29.88 29.88 29.88 29.88 2.1K
11:43 29.88 29.88 29.86 29.86 3.2K
11:44 29.86 29.86 29.86 29.86 0.1K
11:46 29.86 29.86 29.86 29.86 3.7K
11:47 29.90 29.90 29.86 29.86 0.3K
11:49 29.86 29.86 29.86 29.86 10.5K
11:50 29.86 29.88 29.86 29.88 0.2K
11:51 29.90 29.90 29.86 29.90 12.3K
11:52 29.88 29.88 29.88 29.88 0.1K
11:53 29.88 29.88 29.88 29.88 5.4K
11:54 29.90 29.90 29.90 29.90 3.3K
11:55 29.84 29.90 29.84 29.90 2.0K
11:58 29.88 29.88 29.88 29.88 0.3K
11:59 29.88 29.88 29.88 29.88 0.3K
12:01 29.90 29.90 29.90 29.90 0.8K
12:03 29.90 29.90 29.90 29.90 1.4K
12:04 29.92 29.92 29.92 29.92 0.4K
12:05 29.92 29.92 29.92 29.92 0.3K
12:06 29.88 29.88 29.88 29.88 0.2K
12:07 29.90 29.90 29.90 29.90 0.5K
12:09 29.90 29.90 29.90 29.90 0.2K
12:12 29.92 29.92 29.90 29.92 1.8K
12:13 29.90 29.90 29.90 29.90 1.8K
12:15 29.92 29.92 29.92 29.92 0.3K
12:17 29.94 29.94 29.94 29.94 20.0K
12:19 29.94 29.96 29.92 29.92 24.2K
12:21 29.96 29.96 29.96 29.96 0.4K
12:22 29.96 29.96 29.96 29.96 0.3K
12:24 29.98 29.98 29.98 29.98 1.6K
12:25 29.96 29.96 29.96 29.96 0.6K
12:28 29.84 29.84 29.84 29.84 29.0K
12:30 29.92 29.92 29.92 29.92 2.4K
12:34 29.90 29.92 29.90 29.92 1.3K
12:35 29.88 29.92 29.88 29.92 0.7K
12:38 29.96 30.00 29.96 30.00 26.7K
12:39 30.04 30.04 30.04 30.04 9.4K
12:40 30.04 30.04 30.04 30.04 0.8K
12:42 30.00 30.00 30.00 30.00 1.7K
12:44 30.00 30.00 29.98 29.98 5.1K
12:45 29.98 29.98 29.96 29.96 0.9K
12:46 29.94 29.94 29.92 29.92 0.5K
12:48 29.90 29.90 29.90 29.90 0.1K
12:49 29.92 29.92 29.92 29.92 0.4K
12:50 29.80 29.80 29.80 29.80 53.8K
12:55 29.86 29.86 29.86 29.86 0.4K
12:56 29.88 29.88 29.88 29.88 0.1K
12:58 29.86 29.86 29.86 29.86 0.1K
12:59 29.86 29.86 29.86 29.86 0.1K
13:02 30.00 30.00 30.00 30.00 100.0K
13:03 30.02 30.02 30.02 30.02 30.0K
13:04 29.94 29.94 29.94 29.94 2.1K
13:05 29.96 29.96 29.96 29.96 0.1K
13:10 29.92 29.92 29.92 29.92 10.0K
13:11 29.98 29.98 29.98 29.98 9.0K
13:12 29.98 29.98 29.98 29.98 0.9K
13:13 30.00 30.00 30.00 30.00 0.2K
13:16 29.96 29.96 29.96 29.96 1.4K
13:17 29.96 29.96 29.96 29.96 0.3K
13:18 29.96 29.96 29.94 29.94 1.1K
13:19 29.96 29.96 29.92 29.92 32.4K
13:20 29.90 29.90 29.88 29.88 10.2K
13:21 29.90 29.90 29.90 29.90 1.0K
13:22 29.90 29.90 29.88 29.88 16.3K
13:24 29.88 29.88 29.88 29.88 11.5K
13:31 29.92 29.92 29.92 29.92 0.3K
13:32 29.92 29.92 29.90 29.90 31.4K
13:33 29.90 29.90 29.90 29.90 3.3K
13:34 29.90 29.90 29.90 29.90 3.0K
13:41 29.94 29.94 29.94 29.94 0.2K
13:45 29.94 29.94 29.94 29.94 0.1K
13:46 29.96 29.96 29.96 29.96 0.3K
13:47 29.96 29.96 29.96 29.96 1.0K
13:48 29.94 29.94 29.94 29.94 0.1K
13:49 29.94 29.94 29.94 29.94 1.1K
13:50 29.88 29.88 29.88 29.88 19.8K
13:52 29.88 29.88 29.86 29.86 2.4K
13:56 29.88 29.88 29.88 29.88 0.3K
14:04 30.00 30.00 30.00 30.00 49.8K
14:05 30.00 30.00 30.00 30.00 15.5K
14:06 29.94 29.94 29.94 29.94 3.9K
14:07 29.96 29.96 29.96 29.96 3.7K
14:08 29.94 29.94 29.94 29.94 0.3K
14:09 29.86 29.86 29.82 29.82 62.9K
14:10 29.82 29.82 29.80 29.80 22.9K
14:11 29.80 29.86 29.80 29.80 3.7K
14:14 29.80 29.80 29.80 29.80 5.0K
14:15 29.80 29.80 29.80 29.80 7.0K
14:16 29.80 29.82 29.80 29.82 0.3K
14:19 29.82 29.82 29.80 29.80 2.2K
14:20 29.78 29.78 29.78 29.78 0.5K
14:21 29.78 29.78 29.78 29.78 8.9K
14:23 29.76 29.76 29.76 29.76 18.5K
14:24 29.74 29.76 29.74 29.76 11.5K
14:25 29.78 29.78 29.78 29.78 0.5K
14:26 29.74 29.74 29.74 29.74 0.1K
14:27 29.76 29.76 29.76 29.76 1.0K
14:28 29.76 29.78 29.76 29.76 3.2K
14:30 29.76 29.76 29.76 29.76 0.8K
14:31 29.76 29.76 29.74 29.74 4.8K
14:32 29.72 29.72 29.72 29.72 24.8K
14:33 29.72 29.76 29.72 29.76 1.7K
14:34 29.78 29.78 29.78 29.78 0.1K
14:35 29.78 29.78 29.74 29.74 1.6K
14:36 29.72 29.72 29.72 29.72 0.2K
14:37 29.72 29.76 29.72 29.74 0.9K
14:38 29.80 29.80 29.80 29.80 18.0K
14:39 29.78 29.80 29.76 29.76 8.9K
14:40 29.78 29.78 29.78 29.78 0.5K
14:42 29.80 29.80 29.80 29.80 0.1K
14:43 29.80 29.80 29.80 29.80 0.5K
14:44 29.80 29.80 29.80 29.80 6.5K
14:45 29.80 29.80 29.80 29.80 1.1K
14:49 29.78 29.78 29.78 29.78 0.9K
14:50 29.76 29.82 29.76 29.78 13.6K
14:51 29.78 29.78 29.78 29.78 0.4K
14:52 29.82 29.82 29.82 29.82 1.2K
14:54 29.82 29.86 29.78 29.80 2.2K
14:56 29.82 29.82 29.82 29.82 0.3K
14:58 29.90 29.90 29.90 29.90 0.1K
14:59 29.90 29.90 29.90 29.90 0.1K
15:03 29.88 29.88 29.84 29.84 0.5K
15:05 29.88 29.88 29.86 29.86 2.8K
15:06 29.84 29.84 29.84 29.84 0.1K
15:07 29.84 29.84 29.84 29.84 0.8K
15:09 29.80 29.80 29.80 29.80 0.6K
15:10 29.80 29.80 29.80 29.80 0.2K
15:15 29.80 29.80 29.80 29.80 0.1K
15:17 29.80 29.80 29.72 29.72 33.1K
15:18 29.70 29.70 29.70 29.70 18.1K
15:19 29.66 29.66 29.64 29.66 45.0K
15:20 29.70 29.70 29.70 29.70 5.4K
15:21 29.70 29.70 29.70 29.70 0.1K
15:22 29.66 29.66 29.66 29.66 4.5K
15:23 29.66 29.66 29.66 29.66 5.0K
15:26 29.64 29.64 29.64 29.64 6.6K
15:27 29.64 29.64 29.64 29.64 0.1K
15:28 29.66 29.66 29.66 29.66 4.5K
15:29 29.64 29.66 29.64 29.66 0.7K
15:30 29.66 29.66 29.66 29.66 5.0K
15:31 29.68 29.68 29.68 29.68 4.4K
15:33 29.74 29.74 29.74 29.74 10.2K
15:34 29.74 29.78 29.74 29.78 6.9K
15:36 29.80 29.86 29.80 29.86 15.7K
15:37 29.86 29.88 29.86 29.88 1.5K
15:38 29.86 29.86 29.86 29.86 0.1K
15:39 29.86 29.86 29.86 29.86 3.7K
15:40 29.86 29.86 29.86 29.86 2.0K
15:41 29.82 29.86 29.82 29.86 2.1K
15:42 29.86 29.86 29.86 29.86 0.1K
15:43 29.86 29.86 29.86 29.86 0.3K
15:44 29.86 29.86 29.86 29.86 1.2K
15:45 29.90 29.90 29.88 29.88 18.8K
15:46 29.94 29.94 29.94 29.94 22.0K
15:48 29.94 29.94 29.94 29.94 1.3K
15:49 30.00 30.00 30.00 30.00 34.1K
15:50 30.00 30.00 30.00 30.00 16.0K
15:52 29.94 29.94 29.90 29.90 5.2K
15:55 29.92 29.92 29.92 29.92 0.2K
15:56 29.92 29.92 29.92 29.92 1.0K
15:57 29.92 29.92 29.92 29.92 0.2K
15:58 29.90 29.92 29.90 29.92 15.8K
16:01 29.94 29.94 29.94 29.94 1.4K
16:02 29.96 29.96 29.96 29.96 0.1K
16:03 29.96 29.96 29.96 29.96 0.3K
16:04 29.96 29.96 29.96 29.96 0.7K
16:06 29.96 29.96 29.96 29.96 0.5K
16:07 29.96 29.96 29.96 29.96 0.1K
16:09 29.96 29.96 29.96 29.96 0.1K
16:11 29.96 29.96 29.96 29.96 2.0K
16:13 29.96 29.96 29.96 29.96 3.0K
16:15 29.94 29.98 29.94 29.98 0.7K
16:17 29.94 29.94 29.94 29.94 0.1K
16:18 29.94 29.94 29.94 29.94 0.3K
16:19 29.92 29.92 29.92 29.92 0.3K
16:23 29.92 29.92 29.92 29.92 0.1K
16:24 29.92 29.92 29.92 29.92 0.1K
16:25 29.92 29.92 29.92 29.92 0.5K
16:26 29.90 29.90 29.90 29.90 0.2K
16:28 29.86 29.86 29.86 29.86 7.1K
16:30 29.82 29.82 29.82 29.82 4.0K
16:33 29.82 29.88 29.82 29.88 9.8K
16:36 29.88 29.88 29.88 29.88 3.1K
16:37 29.90 29.90 29.90 29.90 11.0K
16:38 29.90 29.90 29.90 29.90 3.4K
16:39 29.94 29.96 29.94 29.96 5.4K
16:40 29.94 29.94 29.94 29.94 0.5K
16:41 29.88 29.88 29.88 29.88 5.0K
16:46 29.90 29.96 29.90 29.96 0.3K
16:47 29.90 29.90 29.90 29.90 0.1K
16:51 30.00 30.00 30.00 30.00 88.8K
16:52 30.02 30.04 30.02 30.04 20.0K
16:56 30.02 30.02 30.02 30.02 4.6K
16:58 30.02 30.02 30.02 30.02 1.2K
16:59 29.94 29.94 29.94 29.94 0.2K
17:01 29.96 29.96 29.96 29.96 0.1K
17:02 29.96 29.96 29.96 29.96 0.6K
17:03 30.00 30.00 30.00 30.00 0.5K
17:04 30.04 30.04 30.00 30.00 6.2K
17:05 30.00 30.06 30.00 30.06 29.1K
17:09 29.96 29.96 29.96 29.96 0.5K
17:11 30.04 30.04 30.04 30.04 0.5K
17:12 30.04 30.06 30.04 30.06 3.1K
17:13 30.08 30.20 30.08 30.20 185.7K
17:14 30.14 30.16 30.12 30.16 1.3K
17:15 30.14 30.16 30.14 30.16 2.2K
17:17 30.08 30.08 30.08 30.08 7.2K
17:18 30.06 30.06 30.06 30.06 4.8K
17:19 30.02 30.02 30.02 30.02 8.3K
17:20 29.98 29.98 29.96 29.96 9.0K
17:21 29.92 30.02 29.92 29.92 35.6K
17:23 30.00 30.00 30.00 30.00 0.1K
17:24 30.00 30.00 30.00 30.00 0.1K
17:25 29.98 29.98 29.96 29.96 3.3K
17:26 29.96 29.96 29.96 29.96 2.1K
17:29 29.96 29.96 29.96 29.96 0.1K
17:30 29.94 29.94 29.94 29.94 3.0K
17:32 29.98 29.98 29.98 29.98 3.9K
17:33 29.98 29.98 29.98 29.98 0.6K
17:35 29.98 29.98 29.98 29.98 0.4K
17:37 29.98 29.98 29.98 29.98 0.1K
17:40 29.92 29.96 29.92 29.96 18.2K
17:43 29.98 29.98 29.98 29.98 3.4K
17:44 30.00 30.00 30.00 30.00 1.1K
17:45 30.00 30.00 30.00 30.00 1.1K
17:46 29.94 30.00 29.94 30.00 2.2K
17:47 30.00 30.00 29.94 30.00 7.9K
17:48 30.00 30.00 30.00 30.00 0.1K
17:50 30.00 30.00 30.00 30.00 1.0K
17:51 30.00 30.00 30.00 30.00 1.0K
17:52 30.00 30.00 29.98 29.98 2.1K
17:53 30.00 30.00 30.00 30.00 3.5K
17:54 30.00 30.00 30.00 30.00 0.1K
17:56 29.98 29.98 29.98 29.98 2.5K
18:01 29.96 29.96 29.96 29.96 12.6K
18:02 29.96 29.96 29.96 29.96 0.5K
18:03 29.96 29.96 29.96 29.96 0.1K
18:04 29.96 29.96 29.96 29.96 0.6K
18:07 30.00 30.00 30.00 30.00 1.2K
18:11 29.98 30.00 29.98 29.98 1.3K
18:12 29.96 29.96 29.96 29.96 3.1K
18:13 29.92 29.92 29.92 29.92 4.5K
18:14 29.96 29.96 29.96 29.96 0.1K
18:15 29.96 29.96 29.96 29.96 0.1K
18:16 29.98 29.98 29.98 29.98 0.5K
18:17 29.92 29.96 29.92 29.96 0.8K
18:20 29.98 29.98 29.98 29.98 1.7K
18:24 29.92 29.92 29.92 29.92 0.3K
18:26 29.92 29.92 29.92 29.92 0.1K
18:34 29.92 29.92 29.92 29.92 0.3K
18:35 29.94 29.94 29.90 29.90 3.1K
18:36 29.96 29.96 29.82 29.82 46.4K
18:48 29.84 29.84 29.84 29.84 3.4K
19:04 29.86 29.86 29.86 29.86 0.1K
19:07 29.84 29.88 29.84 29.88 1.1K
19:09 29.88 29.92 29.88 29.90 1.3K
19:12 29.92 29.92 29.92 29.92 0.1K
19:13 29.90 29.90 29.88 29.88 0.7K
19:15 29.88 29.88 29.88 29.88 0.1K
19:19 29.92 29.92 29.92 29.92 0.6K
19:20 29.88 29.88 29.88 29.88 0.1K
19:31 29.94 29.94 29.94 29.94 2.1K
19:36 29.94 29.94 29.94 29.94 0.1K
19:40 29.94 29.94 29.94 29.94 0.1K
19:41 29.92 29.92 29.92 29.92 0.7K
19:48 29.94 29.94 29.94 29.94 0.2K
19:53 29.94 29.94 29.94 29.94 5.8K
19:57 29.94 29.94 29.94 29.94 0.7K
20:02 29.94 29.94 29.94 29.94 5.2K
20:05 29.94 29.94 29.94 29.94 10.0K
20:06 29.96 29.96 29.96 29.96 0.9K
20:07 29.98 29.98 29.98 29.98 2.5K
20:08 29.98 29.98 29.98 29.98 4.6K
20:09 30.00 30.00 30.00 30.00 2.7K
20:10 30.00 30.00 30.00 30.00 0.1K
20:11 30.00 30.00 30.00 30.00 0.2K
20:15 30.00 30.00 30.00 30.00 0.2K
20:16 29.98 29.98 29.98 29.98 0.2K
20:17 30.00 30.00 30.00 30.00 0.1K
20:18 30.00 30.00 30.00 30.00 0.6K
20:19 30.00 30.00 30.00 30.00 0.2K
20:25 30.00 30.00 30.00 30.00 0.2K
20:26 29.96 29.96 29.96 29.96 0.7K
20:29 29.96 29.96 29.96 29.96 0.3K
20:30 29.96 29.96 29.96 29.96 0.5K
20:31 29.92 29.92 29.92 29.92 0.3K
20:36 29.94 29.94 29.94 29.94 0.1K
20:38 29.92 29.92 29.92 29.92 0.5K
20:41 29.96 29.96 29.96 29.96 0.1K
20:42 29.96 29.96 29.96 29.96 10.1K
20:43 30.00 30.00 30.00 30.00 12.4K
20:49 30.04 30.04 30.04 30.04 9.0K
20:51 30.02 30.02 30.02 30.02 0.1K
20:55 30.00 30.00 29.98 29.98 2.5K
20:57 30.00 30.00 30.00 30.00 0.1K
20:58 30.00 30.00 30.00 30.00 0.1K
21:00 30.04 30.04 30.04 30.04 10.0K
21:04 29.98 29.98 29.98 29.98 2.0K
21:06 29.94 29.94 29.94 29.94 13.6K
21:08 29.94 29.94 29.94 29.94 1.0K
21:12 29.98 29.98 29.98 29.98 0.1K
21:14 29.98 29.98 29.98 29.98 2.2K
21:16 29.96 29.96 29.96 29.96 0.1K
21:17 29.96 29.96 29.96 29.96 0.1K
21:18 29.96 29.96 29.96 29.96 0.1K
21:21 29.96 29.96 29.96 29.96 0.5K
21:35 29.94 29.94 29.94 29.94 9.7K
21:36 29.92 29.92 29.92 29.92 6.4K
21:37 29.90 29.90 29.90 29.90 1.1K
21:42 29.96 29.96 29.96 29.96 0.1K
21:45 29.94 29.94 29.94 29.94 1.6K
21:46 29.92 29.92 29.92 29.92 3.3K
21:50 29.96 29.96 29.96 29.96 0.9K
21:52 30.00 30.02 30.00 30.02 7.1K
21:55 30.04 30.04 30.04 30.04 4.4K
21:56 30.04 30.08 30.04 30.08 37.9K
21:57 30.10 30.10 30.10 30.10 20.7K
21:59 30.10 30.10 30.10 30.10 1.0K
22:01 30.12 30.12 30.12 30.12 1.0K
22:03 30.12 30.12 30.12 30.12 8.2K
22:05 30.12 30.12 30.10 30.10 0.2K
22:06 30.12 30.12 30.12 30.12 0.3K
22:07 30.12 30.12 30.12 30.12 4.9K
22:09 30.12 30.12 30.10 30.10 10.3K
22:10 30.10 30.10 30.10 30.10 5.1K
22:14 30.12 30.12 30.12 30.12 3.2K
22:16 30.12 30.12 30.12 30.12 0.1K
22:17 30.10 30.10 30.10 30.10 0.3K
22:18 30.12 30.12 30.12 30.12 3.0K
22:21 30.12 30.14 30.12 30.14 7.2K
22:24 30.14 30.14 30.14 30.14 3.0K
22:25 30.14 30.14 30.14 30.14 0.1K
22:26 30.12 30.12 30.12 30.12 0.5K
22:27 30.14 30.14 30.14 30.14 0.2K
22:31 30.14 30.14 30.12 30.12 3.0K
22:32 30.12 30.12 30.10 30.10 0.2K
22:33 30.06 30.06 30.06 30.06 1.5K
22:39 30.10 30.10 30.10 30.10 0.1K
22:40 30.04 30.04 30.04 30.04 15.0K
22:41 30.06 30.06 30.06 30.06 5.0K
22:43 30.06 30.06 30.06 30.06 1.6K
22:46 30.06 30.06 30.06 30.06 0.5K
22:47 30.10 30.10 30.10 30.10 1.7K
22:49 30.06 30.06 30.06 30.06 0.5K
22:51 30.02 30.02 30.02 30.02 0.6K
23:04 30.02 30.02 30.02 30.02 5.7K
23:10 30.02 30.02 30.02 30.02 1.0K
23:21 30.08 30.08 30.08 30.08 1.6K
23:23 30.10 30.10 30.10 30.10 9.1K
23:31 30.08 30.08 30.08 30.08 0.1K
23:33 30.06 30.06 30.06 30.06 0.1K
23:36 30.06 30.06 30.06 30.06 2.5K
23:38 30.04 30.04 30.04 30.04 2.4K
23:39 30.04 30.04 30.04 30.04 0.2K
23:43 30.04 30.04 30.04 30.04 2.5K
23:45 30.04 30.04 30.00 30.00 10.0K
23:46 30.00 30.00 30.00 30.00 5.0K
23:49 30.00 30.00 30.00 30.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available