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 30.12 30.12 30.08 30.08 7.2K
07:01 30.04 30.04 30.04 30.04 1.1K
07:03 30.08 30.08 30.08 30.08 0.5K
07:04 30.00 30.00 30.00 30.00 10.3K
07:06 30.04 30.04 30.04 30.04 0.2K
07:08 30.00 30.00 30.00 30.00 4.9K
07:09 30.00 30.00 30.00 30.00 0.1K
07:11 30.04 30.04 30.04 30.04 0.3K
07:13 30.08 30.08 30.08 30.08 1.0K
07:15 30.08 30.08 30.08 30.08 0.7K
07:20 30.06 30.06 30.06 30.06 0.1K
07:23 30.02 30.02 30.02 30.02 0.3K
07:27 30.02 30.02 30.02 30.02 0.1K
07:30 30.06 30.06 30.06 30.06 3.6K
07:31 30.02 30.02 30.02 30.02 0.1K
07:32 30.02 30.02 30.00 30.00 6.4K
07:33 30.00 30.00 30.00 30.00 1.4K
07:34 30.06 30.06 30.06 30.06 6.7K
07:37 30.06 30.06 30.06 30.06 1.2K
07:38 30.06 30.06 30.06 30.06 0.1K
07:40 30.06 30.12 30.06 30.12 6.2K
07:43 30.02 30.02 30.02 30.02 10.0K
07:45 30.04 30.04 30.02 30.02 11.0K
07:46 30.00 30.00 30.00 30.00 10.0K
07:54 30.08 30.08 30.08 30.08 1.0K
07:56 30.04 30.04 30.04 30.04 0.2K
08:00 30.08 30.08 30.04 30.04 10.1K
08:01 30.02 30.02 30.02 30.02 10.0K
08:03 30.02 30.02 30.02 30.02 5.0K
08:04 30.02 30.02 30.02 30.02 0.1K
08:07 30.02 30.02 30.02 30.02 0.2K
08:08 30.08 30.08 30.08 30.08 1.7K
08:12 30.08 30.08 30.08 30.08 0.2K
08:17 30.06 30.06 30.06 30.06 0.1K
08:25 30.08 30.08 30.08 30.08 1.0K
08:26 30.00 30.00 30.00 30.00 3.0K
08:29 30.00 30.00 29.96 29.96 3.5K
08:30 29.96 29.96 29.94 29.94 34.1K
08:31 29.88 29.88 29.88 29.88 9.4K
08:34 29.92 29.92 29.92 29.92 0.1K
08:35 29.88 29.88 29.88 29.88 0.5K
08:37 29.88 29.88 29.88 29.88 2.0K
08:38 29.96 29.96 29.96 29.96 58.4K
08:39 29.96 29.96 29.96 29.96 0.5K
08:40 29.90 29.90 29.90 29.90 0.5K
08:45 29.90 29.90 29.90 29.90 0.9K
08:47 29.90 29.90 29.90 29.90 4.0K
08:48 29.94 29.94 29.94 29.94 0.1K
08:52 29.96 29.96 29.96 29.96 1.1K
08:53 29.96 29.96 29.96 29.96 0.2K
09:00 29.92 29.92 29.92 29.92 0.3K
09:01 29.90 29.90 29.86 29.86 9.7K
09:02 29.86 29.88 29.86 29.88 2.4K
09:04 29.88 29.88 29.84 29.84 10.7K
09:05 29.84 29.86 29.84 29.86 0.7K
09:09 29.86 29.90 29.86 29.90 0.6K
09:10 29.90 29.90 29.90 29.90 0.1K
09:11 29.90 29.90 29.90 29.90 0.5K
09:12 29.92 29.92 29.92 29.92 0.6K
09:15 29.86 29.86 29.86 29.86 13.0K
09:20 29.92 29.92 29.92 29.92 2.2K
09:21 29.88 29.88 29.86 29.86 4.5K
09:26 29.86 29.86 29.86 29.86 0.3K
09:27 29.86 29.86 29.86 29.86 3.1K
09:28 29.86 29.86 29.86 29.86 0.4K
09:29 29.86 29.86 29.86 29.86 0.2K
09:30 29.86 29.86 29.86 29.86 5.7K
09:31 29.86 29.86 29.86 29.86 0.8K
09:32 29.88 29.88 29.86 29.86 4.1K
09:39 29.86 29.86 29.86 29.86 5.0K
09:42 29.84 29.84 29.84 29.84 5.6K
09:43 29.84 29.84 29.84 29.84 0.2K
09:46 29.86 29.88 29.86 29.88 0.4K
09:47 29.84 29.84 29.84 29.84 3.0K
09:50 29.84 29.84 29.82 29.82 35.3K
09:51 29.74 29.80 29.74 29.80 37.3K
09:53 29.76 29.90 29.76 29.90 56.7K
09:54 29.88 29.92 29.88 29.92 11.4K
09:55 29.82 29.82 29.82 29.82 0.1K
09:56 29.80 29.80 29.80 29.80 34.3K
09:57 29.80 29.80 29.80 29.80 5.2K
09:58 29.76 29.76 29.76 29.76 2.0K
09:59 29.76 29.76 29.72 29.72 25.2K
10:00 29.74 29.74 29.74 29.74 14.7K
10:01 29.80 29.80 29.80 29.80 0.1K
10:02 29.80 29.80 29.72 29.80 42.5K
10:03 29.72 29.82 29.72 29.82 11.4K
10:04 29.82 29.86 29.82 29.86 13.8K
10:05 29.82 29.86 29.82 29.86 1.7K
10:06 29.84 29.84 29.84 29.84 1.4K
10:07 29.78 29.78 29.78 29.78 0.2K
10:08 29.76 29.78 29.76 29.78 0.7K
10:09 29.80 29.80 29.80 29.80 1.0K
10:11 29.78 29.78 29.78 29.78 0.1K
10:12 29.76 29.76 29.76 29.76 4.3K
10:16 29.76 29.80 29.76 29.78 5.4K
10:17 29.82 29.82 29.78 29.82 0.8K
10:18 29.78 29.82 29.78 29.82 0.3K
10:22 29.80 29.80 29.80 29.80 5.0K
10:23 29.84 29.84 29.84 29.84 3.5K
10:24 29.88 29.90 29.88 29.90 12.0K
10:25 29.94 29.94 29.92 29.92 41.2K
10:26 29.92 29.92 29.92 29.92 10.1K
10:27 29.90 29.90 29.90 29.90 0.5K
10:28 29.90 29.90 29.90 29.90 0.3K
10:31 29.86 29.86 29.86 29.86 1.6K
10:43 29.90 29.90 29.90 29.90 43.1K
10:44 29.94 29.96 29.94 29.96 6.5K
10:45 29.90 29.90 29.88 29.88 0.9K
10:46 29.94 29.94 29.94 29.94 4.0K
10:53 29.86 29.86 29.86 29.86 1.7K
10:59 29.86 29.88 29.86 29.88 0.6K
11:01 29.88 29.88 29.88 29.88 0.1K
11:02 29.86 29.86 29.86 29.86 0.6K
11:03 29.88 29.88 29.88 29.88 0.6K
11:05 29.88 29.88 29.84 29.84 5.8K
11:09 29.88 29.88 29.86 29.86 0.2K
11:11 29.82 29.82 29.78 29.78 11.7K
11:12 29.76 29.76 29.76 29.76 11.7K
11:13 29.80 29.80 29.80 29.80 0.5K
11:14 29.86 29.86 29.86 29.86 0.1K
11:15 29.74 29.74 29.74 29.74 8.2K
11:17 29.74 29.82 29.74 29.82 1.3K
11:20 29.82 29.82 29.82 29.82 0.1K
11:21 29.74 29.74 29.74 29.74 8.3K
11:22 29.74 29.74 29.74 29.74 26.1K
11:23 29.74 29.74 29.64 29.70 174.9K
11:24 29.68 29.68 29.68 29.68 6.4K
11:25 29.66 29.66 29.64 29.64 3.8K
11:26 29.64 29.64 29.62 29.62 2.5K
11:27 29.68 29.78 29.68 29.78 9.1K
11:28 29.80 29.82 29.78 29.82 11.8K
11:29 29.80 29.88 29.80 29.84 58.5K
11:30 29.82 29.88 29.82 29.88 10.1K
11:31 29.88 29.88 29.86 29.86 10.7K
11:33 29.92 29.92 29.82 29.82 35.9K
11:34 29.88 29.92 29.86 29.92 0.8K
11:35 29.94 29.96 29.92 29.92 8.0K
11:36 29.94 29.94 29.94 29.94 2.6K
11:37 29.94 29.98 29.92 29.98 13.8K
11:38 29.94 29.98 29.92 29.92 14.7K
11:39 29.96 29.96 29.84 29.90 51.2K
11:40 29.92 29.92 29.92 29.92 0.7K
11:41 29.94 29.94 29.94 29.94 0.2K
11:42 29.98 30.08 29.98 30.08 80.6K
11:43 30.06 30.06 30.06 30.06 4.5K
11:44 30.06 30.06 30.06 30.06 5.0K
11:45 30.00 30.00 30.00 30.00 8.1K
11:46 29.98 29.98 29.92 29.92 50.4K
11:47 30.04 30.04 30.04 30.04 20.0K
11:50 30.00 30.00 30.00 30.00 15.0K
11:51 30.00 30.00 29.98 29.98 1.3K
11:52 29.90 29.90 29.90 29.90 28.0K
11:53 29.90 29.90 29.90 29.90 7.0K
11:56 29.96 29.96 29.96 29.96 2.3K
11:57 30.04 30.04 30.04 30.04 51.8K
11:58 30.04 30.04 30.04 30.04 8.3K
12:00 30.00 30.00 30.00 30.00 0.1K
12:01 29.98 30.00 29.98 30.00 13.0K
12:03 30.02 30.02 30.00 30.00 1.4K
12:05 30.00 30.00 30.00 30.00 8.0K
12:06 30.00 30.00 30.00 30.00 6.0K
12:07 30.00 30.00 30.00 30.00 4.9K
12:08 30.00 30.00 30.00 30.00 1.0K
12:11 30.00 30.00 30.00 30.00 2.4K
12:12 30.00 30.00 30.00 30.00 0.2K
12:14 30.06 30.06 30.04 30.04 6.9K
12:15 30.06 30.06 30.06 30.06 18.0K
12:17 30.10 30.10 30.10 30.10 15.5K
12:18 30.08 30.12 30.08 30.10 6.5K
12:19 30.14 30.14 30.12 30.12 11.4K
12:20 30.10 30.10 30.10 30.10 1.8K
12:23 30.12 30.12 30.10 30.10 2.5K
12:24 30.10 30.10 30.10 30.10 1.4K
12:25 30.10 30.10 30.10 30.10 0.1K
12:26 30.10 30.10 30.10 30.10 1.1K
12:27 30.10 30.10 30.10 30.10 0.3K
12:29 30.10 30.10 30.10 30.10 13.6K
12:30 30.08 30.08 30.08 30.08 0.2K
12:31 30.08 30.08 30.08 30.08 0.2K
12:32 30.08 30.08 30.08 30.08 0.4K
12:34 30.06 30.06 30.06 30.06 0.3K
12:35 30.08 30.08 30.08 30.08 5.2K
12:36 30.08 30.08 30.08 30.08 0.1K
12:39 30.08 30.08 30.08 30.08 0.1K
12:41 30.08 30.08 30.04 30.04 18.8K
12:42 30.02 30.02 30.02 30.02 1.1K
12:46 30.02 30.02 30.02 30.02 0.5K
12:47 30.10 30.10 30.08 30.08 8.6K
12:51 30.08 30.10 30.08 30.10 11.7K
12:52 30.12 30.12 30.12 30.12 12.9K
12:53 30.12 30.12 30.12 30.12 1.9K
12:54 30.10 30.10 30.10 30.10 10.0K
12:55 30.12 30.14 30.12 30.14 24.7K
12:56 30.08 30.10 30.08 30.10 42.2K
12:57 30.10 30.10 30.10 30.10 8.0K
12:58 30.08 30.08 30.08 30.08 24.1K
12:59 30.02 30.02 30.02 30.02 3.4K
13:00 30.00 30.00 30.00 30.00 13.0K
13:01 30.08 30.08 30.08 30.08 8.2K
13:02 30.10 30.10 30.10 30.10 1.0K
13:04 30.08 30.08 30.08 30.08 0.1K
13:05 30.10 30.10 30.10 30.10 12.3K
13:08 30.12 30.16 30.12 30.16 25.5K
13:09 30.16 30.18 30.16 30.18 11.4K
13:10 30.20 30.22 30.20 30.22 20.5K
13:11 30.20 30.20 30.20 30.20 2.1K
13:12 30.20 30.20 30.20 30.20 0.1K
13:13 30.14 30.14 30.14 30.14 1.8K
13:14 30.14 30.14 30.14 30.14 1.0K
13:16 30.12 30.12 30.12 30.12 0.2K
13:17 30.18 30.18 30.18 30.18 5.2K
13:18 30.12 30.20 30.12 30.20 2.1K
13:21 30.18 30.18 30.18 30.18 4.0K
13:22 30.24 30.24 30.20 30.20 62.1K
13:23 30.18 30.18 30.16 30.16 9.3K
13:28 30.16 30.16 30.16 30.16 0.1K
13:30 30.14 30.14 30.10 30.10 1.2K
13:33 30.08 30.08 30.06 30.06 1.3K
13:35 30.08 30.08 30.08 30.08 3.0K
13:36 30.08 30.08 30.08 30.08 1.1K
13:37 30.12 30.12 30.12 30.12 24.8K
13:38 30.18 30.22 30.18 30.22 22.1K
13:39 30.22 30.22 30.20 30.22 8.2K
13:40 30.22 30.22 30.22 30.22 4.0K
13:41 30.22 30.22 30.22 30.22 0.6K
13:42 30.22 30.22 30.20 30.20 9.0K
13:43 30.22 30.22 30.22 30.22 5.2K
13:44 30.22 30.30 30.22 30.28 24.7K
13:45 30.26 30.30 30.26 30.30 2.2K
13:46 30.26 30.26 30.24 30.24 12.2K
13:47 30.28 30.30 30.28 30.30 5.5K
13:48 30.38 30.38 30.36 30.38 58.3K
13:49 30.36 30.36 30.34 30.34 6.6K
13:50 30.30 30.30 30.30 30.30 30.0K
13:51 30.38 30.38 30.38 30.38 0.7K
13:52 30.42 30.42 30.40 30.42 5.9K
13:53 30.36 30.36 30.36 30.36 20.9K
13:54 30.40 30.40 30.36 30.38 12.5K
13:55 30.38 30.38 30.38 30.38 3.2K
13:56 30.40 30.40 30.38 30.38 7.8K
13:57 30.38 30.38 30.38 30.38 0.3K
13:58 30.38 30.40 30.38 30.40 21.9K
13:59 30.40 30.40 30.40 30.40 10.3K
14:00 30.40 30.42 30.40 30.42 14.6K
14:01 30.42 30.42 30.38 30.38 34.9K
14:02 30.38 30.40 30.38 30.40 1.0K
14:03 30.44 30.44 30.40 30.40 2.9K
14:04 30.38 30.40 30.34 30.40 36.3K
14:05 30.36 30.40 30.36 30.40 19.8K
14:06 30.40 30.40 30.38 30.40 25.1K
14:07 30.42 30.42 30.42 30.42 1.6K
14:08 30.40 30.40 30.38 30.38 0.9K
14:09 30.40 30.42 30.40 30.42 9.8K
14:10 30.42 30.42 30.40 30.40 10.9K
14:11 30.40 30.42 30.38 30.42 8.1K
14:12 30.38 30.38 30.38 30.38 0.2K
14:13 30.38 30.38 30.36 30.36 2.3K
14:15 30.40 30.40 30.40 30.40 0.5K
14:17 30.38 30.38 30.34 30.34 12.6K
14:20 30.38 30.40 30.38 30.40 5.4K
14:21 30.38 30.38 30.34 30.34 0.3K
14:22 30.34 30.34 30.34 30.34 7.6K
14:23 30.36 30.36 30.36 30.36 11.5K
14:24 30.38 30.38 30.38 30.38 0.5K
14:25 30.26 30.26 30.26 30.26 226.0K
14:26 30.26 30.26 30.26 30.26 10.7K
14:27 30.30 30.30 30.30 30.30 0.3K
14:29 30.28 30.28 30.28 30.28 10.3K
14:33 30.36 30.36 30.36 30.36 0.7K
14:34 30.40 30.40 30.40 30.40 3.8K
14:35 30.36 30.36 30.32 30.32 8.7K
14:37 30.30 30.30 30.30 30.30 0.8K
14:38 30.30 30.30 30.30 30.30 2.4K
14:39 30.30 30.36 30.30 30.36 21.0K
14:40 30.28 30.28 30.28 30.28 0.1K
14:41 30.30 30.30 30.30 30.30 1.8K
14:43 30.36 30.36 30.36 30.36 1.8K
14:44 30.36 30.36 30.36 30.36 0.7K
14:45 30.36 30.36 30.36 30.36 0.1K
14:49 30.36 30.36 30.36 30.36 0.4K
14:50 30.36 30.36 30.36 30.36 0.1K
14:54 30.38 30.38 30.38 30.38 4.2K
14:55 30.38 30.42 30.38 30.42 44.3K
14:56 30.44 30.44 30.44 30.44 13.1K
14:57 30.44 30.44 30.44 30.44 10.3K
14:58 30.44 30.44 30.40 30.42 17.2K
14:59 30.40 30.40 30.40 30.40 2.2K
15:01 30.40 30.40 30.40 30.40 0.8K
15:02 30.38 30.38 30.38 30.38 0.3K
15:05 30.38 30.38 30.38 30.38 0.9K
15:10 30.34 30.34 30.34 30.34 8.3K
15:12 30.28 30.30 30.28 30.30 22.9K
15:13 30.36 30.36 30.36 30.36 4.6K
15:16 30.36 30.36 30.36 30.36 0.5K
15:17 30.22 30.22 30.22 30.22 15.0K
15:18 30.30 30.32 30.30 30.32 6.4K
15:19 30.32 30.32 30.32 30.32 0.5K
15:22 30.30 30.30 30.30 30.30 0.5K
15:23 30.30 30.30 30.30 30.30 0.1K
15:24 30.30 30.30 30.30 30.30 0.6K
15:26 30.32 30.32 30.32 30.32 0.1K
15:27 30.34 30.34 30.34 30.34 5.0K
15:29 30.40 30.40 30.40 30.40 9.2K
15:30 30.40 30.40 30.38 30.38 0.3K
15:32 30.38 30.38 30.38 30.38 0.7K
15:34 30.36 30.36 30.36 30.36 0.6K
15:35 30.32 30.34 30.32 30.34 2.9K
15:36 30.36 30.36 30.32 30.32 0.4K
15:37 30.30 30.30 30.30 30.30 3.2K
15:38 30.36 30.36 30.36 30.36 0.2K
15:39 30.34 30.34 30.34 30.34 0.2K
15:41 30.36 30.36 30.36 30.36 0.8K
15:44 30.36 30.36 30.30 30.30 2.1K
15:49 30.30 30.30 30.30 30.30 2.0K
15:51 30.30 30.30 30.30 30.30 0.5K
15:55 30.30 30.30 30.30 30.30 10.0K
15:57 30.32 30.32 30.32 30.32 1.2K
15:58 30.36 30.36 30.36 30.36 1.0K
15:59 30.36 30.36 30.36 30.36 0.1K
16:00 30.32 30.32 30.32 30.32 0.1K
16:03 30.24 30.24 30.24 30.24 18.5K
16:05 30.20 30.20 30.20 30.20 14.0K
16:08 30.26 30.26 30.26 30.26 0.1K
16:11 30.24 30.24 30.24 30.24 0.6K
16:12 30.26 30.26 30.26 30.26 0.5K
16:14 30.24 30.24 30.24 30.24 1.0K
16:15 30.28 30.28 30.28 30.28 4.9K
16:16 30.08 30.18 30.08 30.14 74.7K
16:18 30.16 30.20 30.16 30.20 0.4K
16:20 30.24 30.24 30.24 30.24 4.1K
16:21 30.26 30.26 30.26 30.26 0.1K
16:22 30.30 30.30 30.30 30.30 0.5K
16:23 30.34 30.34 30.34 30.34 10.3K
16:24 30.30 30.30 30.30 30.30 4.5K
16:25 30.32 30.34 30.32 30.34 23.4K
16:26 30.34 30.34 30.34 30.34 2.7K
16:27 30.34 30.34 30.32 30.32 1.0K
16:28 30.32 30.36 30.32 30.36 34.0K
16:29 30.38 30.46 30.38 30.46 33.4K
16:30 30.46 30.50 30.46 30.48 27.1K
16:31 30.50 30.50 30.46 30.50 17.1K
16:32 30.56 30.60 30.56 30.60 171.9K
16:33 30.66 30.66 30.50 30.50 58.6K
16:34 30.50 30.54 30.46 30.54 14.3K
16:35 30.50 30.50 30.42 30.42 8.5K
16:36 30.44 30.44 30.44 30.44 2.1K
16:37 30.50 30.50 30.50 30.50 0.8K
16:38 30.42 30.42 30.42 30.42 15.6K
16:39 30.42 30.42 30.42 30.42 0.1K
16:40 30.42 30.42 30.40 30.40 11.8K
16:42 30.40 30.42 30.40 30.42 36.0K
16:44 30.44 30.44 30.44 30.44 0.9K
16:45 30.40 30.40 30.40 30.40 5.0K
16:49 30.46 30.46 30.46 30.46 0.3K
16:50 30.52 30.52 30.52 30.52 6.6K
16:51 30.56 30.56 30.56 30.56 1.8K
16:52 30.56 30.62 30.56 30.62 21.5K
16:53 30.64 30.66 30.62 30.66 21.4K
16:54 30.60 30.60 30.58 30.58 0.2K
16:55 30.60 30.60 30.60 30.60 1.0K
16:56 30.56 30.56 30.48 30.48 21.2K
16:57 30.60 30.62 30.56 30.56 36.3K
16:58 30.64 30.64 30.58 30.58 7.9K
16:59 30.66 30.70 30.66 30.70 26.1K
17:00 30.62 30.68 30.60 30.60 25.2K
17:01 30.58 30.58 30.58 30.58 3.8K
17:02 30.64 30.66 30.64 30.66 3.3K
17:03 30.66 30.66 30.66 30.66 0.8K
17:04 30.66 30.66 30.58 30.58 7.6K
17:05 30.48 30.58 30.48 30.58 22.9K
17:06 30.58 30.58 30.54 30.54 3.4K
17:07 30.54 30.54 30.54 30.54 3.1K
17:09 30.54 30.54 30.54 30.54 2.0K
17:11 30.56 30.56 30.56 30.56 15.5K
17:15 30.52 30.52 30.52 30.52 5.0K
17:16 30.52 30.52 30.52 30.52 50.1K
17:17 30.52 30.52 30.48 30.48 33.4K
17:18 30.50 30.50 30.50 30.50 0.2K
17:19 30.50 30.50 30.44 30.46 117.7K
17:20 30.46 30.46 30.46 30.46 0.1K
17:21 30.44 30.48 30.44 30.48 7.9K
17:22 30.48 30.48 30.48 30.48 0.3K
17:24 30.48 30.48 30.48 30.48 3.4K
17:25 30.50 30.56 30.50 30.56 0.2K
17:27 30.56 30.56 30.50 30.50 24.5K
17:28 30.48 30.48 30.48 30.48 1.0K
17:29 30.50 30.54 30.48 30.48 2.3K
17:31 30.48 30.48 30.48 30.48 2.0K
17:32 30.50 30.50 30.46 30.46 14.9K
17:33 30.50 30.50 30.50 30.50 20.0K
17:35 30.50 30.50 30.50 30.50 0.1K
17:36 30.42 30.48 30.42 30.48 9.4K
17:37 30.50 30.68 30.50 30.68 23.3K
17:38 30.60 30.60 30.60 30.60 0.5K
17:40 30.60 30.60 30.60 30.60 5.5K
17:41 30.60 30.60 30.60 30.60 5.1K
17:42 30.60 30.60 30.60 30.60 5.8K
17:43 30.64 30.64 30.62 30.62 2.0K
17:44 30.64 30.68 30.64 30.68 1.3K
17:45 30.64 30.70 30.64 30.70 3.4K
17:46 30.68 30.68 30.68 30.68 2.6K
17:47 30.70 30.74 30.70 30.74 13.5K
17:48 30.68 30.74 30.66 30.72 29.5K
17:49 30.70 30.74 30.66 30.74 16.8K
17:50 30.72 30.72 30.72 30.72 0.2K
17:51 30.64 30.64 30.60 30.60 15.2K
17:52 30.54 30.64 30.54 30.64 10.5K
17:53 30.50 30.50 30.50 30.50 23.4K
17:54 30.50 30.50 30.50 30.50 2.6K
17:55 30.56 30.56 30.50 30.50 2.3K
17:57 30.58 30.58 30.58 30.58 0.5K
18:00 30.50 30.54 30.50 30.54 18.9K
18:01 30.52 30.52 30.52 30.52 0.3K
18:02 30.54 30.56 30.54 30.56 8.6K
18:04 30.56 30.56 30.56 30.56 1.3K
18:06 30.60 30.60 30.60 30.60 4.3K
18:08 30.60 30.60 30.56 30.60 9.3K
18:09 30.56 30.56 30.56 30.56 5.9K
18:11 30.56 30.58 30.56 30.58 3.3K
18:12 30.50 30.56 30.50 30.56 35.2K
18:13 30.54 30.54 30.54 30.54 20.3K
18:14 30.54 30.54 30.54 30.54 0.5K
18:15 30.52 30.52 30.52 30.52 0.2K
18:18 30.52 30.52 30.52 30.52 0.1K
18:23 30.54 30.54 30.54 30.54 0.1K
18:24 30.54 30.56 30.54 30.56 0.6K
18:25 30.56 30.56 30.56 30.56 2.2K
18:27 30.54 30.54 30.50 30.50 12.5K
18:28 30.46 30.46 30.46 30.46 5.3K
18:29 30.48 30.48 30.48 30.48 6.8K
18:30 30.50 30.50 30.50 30.50 2.7K
18:33 30.44 30.48 30.40 30.48 22.5K
18:36 30.48 30.48 30.48 30.48 4.9K
18:37 30.48 30.48 30.48 30.48 5.2K
18:38 30.46 30.48 30.46 30.48 1.4K
18:39 30.50 30.50 30.50 30.50 2.5K
18:45 30.50 30.50 30.50 30.50 15.8K
18:48 30.50 30.50 30.50 30.50 2.6K
18:49 30.50 30.50 30.50 30.50 18.3K
19:04 30.52 30.52 30.52 30.52 1.9K
19:05 30.50 30.50 30.50 30.50 5.2K
19:06 30.54 30.54 30.54 30.54 5.3K
19:07 30.54 30.54 30.44 30.44 28.6K
19:08 30.46 30.46 30.46 30.46 1.2K
19:09 30.44 30.44 30.44 30.44 3.2K
19:10 30.42 30.42 30.40 30.40 9.5K
19:11 30.44 30.44 30.44 30.44 5.0K
19:12 30.42 30.42 30.42 30.42 0.2K
19:13 30.42 30.46 30.42 30.46 0.4K
19:14 30.42 30.46 30.42 30.46 0.5K
19:15 30.46 30.46 30.46 30.46 0.5K
19:16 30.42 30.42 30.42 30.42 7.9K
19:17 30.32 30.32 30.32 30.32 54.2K
19:18 30.38 30.38 30.34 30.34 30.3K
19:19 30.38 30.40 30.38 30.40 12.3K
19:20 30.38 30.38 30.38 30.38 2.4K
19:22 30.42 30.42 30.42 30.42 68.4K
19:24 30.46 30.46 30.46 30.46 5.6K
19:25 30.44 30.44 30.44 30.44 1.0K
19:26 30.46 30.46 30.46 30.46 7.6K
19:27 30.46 30.46 30.46 30.46 2.4K
19:30 30.42 30.42 30.40 30.40 2.5K
19:31 30.34 30.34 30.34 30.34 10.0K
19:34 30.34 30.34 30.34 30.34 4.6K
19:35 30.32 30.32 30.32 30.32 1.8K
19:36 30.36 30.36 30.36 30.36 0.1K
19:38 30.34 30.34 30.34 30.34 1.9K
19:41 30.32 30.32 30.32 30.32 1.0K
19:42 30.30 30.34 30.30 30.34 11.2K
19:43 30.36 30.36 30.36 30.36 11.6K
19:44 30.32 30.32 30.30 30.30 3.4K
19:45 30.32 30.32 30.30 30.30 21.2K
19:46 30.32 30.32 30.32 30.32 5.7K
19:49 30.32 30.32 30.32 30.32 82.7K
19:50 30.36 30.36 30.36 30.36 0.8K
19:54 30.40 30.40 30.40 30.40 0.2K
19:55 30.36 30.36 30.36 30.36 0.2K
19:56 30.34 30.34 30.34 30.34 1.1K
19:57 30.34 30.34 30.34 30.34 0.5K
20:01 30.40 30.40 30.40 30.40 2.6K
20:03 30.42 30.44 30.42 30.44 4.3K
20:04 30.46 30.46 30.40 30.40 4.0K
20:09 30.40 30.40 30.36 30.36 8.1K
20:13 30.32 30.32 30.32 30.32 13.9K
20:16 30.32 30.32 30.32 30.32 2.7K
20:17 30.30 30.30 30.30 30.30 4.0K
20:18 30.36 30.36 30.36 30.36 0.2K
20:20 30.34 30.34 30.34 30.34 0.5K
20:23 30.32 30.32 30.32 30.32 2.8K
20:24 30.34 30.34 30.34 30.34 0.1K
20:28 30.36 30.36 30.36 30.36 1.0K
20:29 30.34 30.34 30.34 30.34 0.9K
20:30 30.34 30.34 30.30 30.30 10.2K
20:34 30.30 30.30 30.30 30.30 2.1K
20:35 30.26 30.26 30.26 30.26 36.2K
20:36 30.26 30.26 30.26 30.26 24.3K
20:39 30.26 30.26 30.26 30.26 1.1K
20:41 30.16 30.16 30.14 30.14 14.2K
20:42 30.14 30.14 30.14 30.14 0.4K
20:43 30.16 30.16 30.16 30.16 0.6K
20:44 30.14 30.14 30.14 30.14 0.6K
20:45 30.14 30.16 30.14 30.16 1.3K
20:46 30.16 30.16 30.16 30.16 1.6K
20:47 30.16 30.16 30.14 30.14 6.4K
20:48 30.12 30.12 30.00 30.04 97.2K
20:49 30.04 30.04 30.00 30.00 10.3K
20:50 29.98 29.98 29.76 29.86 173.3K
20:51 29.90 29.90 29.88 29.90 17.4K
20:52 29.94 29.96 29.94 29.96 1.2K
20:53 30.04 30.04 29.98 30.04 4.7K
20:54 30.00 30.08 30.00 30.08 2.2K
20:56 30.02 30.02 30.02 30.02 2.8K
20:57 30.00 30.00 30.00 30.00 5.9K
20:58 29.86 29.86 29.86 29.86 3.3K
20:59 29.92 29.96 29.92 29.96 5.8K
21:00 29.96 29.96 29.96 29.96 0.1K
21:01 29.96 29.98 29.96 29.98 2.1K
21:02 29.98 29.98 29.98 29.98 0.3K
21:03 29.98 29.98 29.98 29.98 5.1K
21:04 29.98 29.98 29.98 29.98 4.9K
21:08 30.00 30.00 30.00 30.00 0.9K
21:09 30.02 30.02 30.02 30.02 0.1K
21:12 30.06 30.06 30.06 30.06 1.2K
21:13 30.06 30.08 30.06 30.06 0.6K
21:16 30.02 30.02 30.00 30.00 5.9K
21:17 30.00 30.00 29.98 29.98 10.2K
21:22 30.02 30.10 30.02 30.10 0.2K
21:23 30.10 30.10 30.10 30.10 0.2K
21:24 30.10 30.10 30.10 30.10 1.4K
21:25 30.12 30.12 30.12 30.12 0.3K
21:26 30.12 30.12 30.12 30.12 0.8K
21:27 30.14 30.14 30.14 30.14 12.1K
21:29 30.10 30.14 30.10 30.14 0.3K
21:30 30.14 30.18 30.14 30.18 23.5K
21:34 30.16 30.16 30.16 30.16 0.2K
21:35 30.14 30.14 30.14 30.14 0.9K
21:36 30.14 30.14 30.14 30.14 1.7K
21:37 30.16 30.18 30.16 30.18 1.6K
21:39 30.14 30.14 30.14 30.14 0.2K
21:40 30.14 30.14 30.14 30.14 1.3K
21:41 30.06 30.10 30.06 30.10 9.4K
21:42 30.02 30.02 30.02 30.02 5.2K
21:44 30.12 30.12 30.10 30.10 9.8K
21:45 30.10 30.12 30.10 30.12 16.2K
21:49 30.12 30.12 30.06 30.06 1.1K
21:50 30.06 30.06 30.06 30.06 0.9K
21:51 30.06 30.06 30.06 30.06 0.4K
21:52 30.10 30.10 30.10 30.10 0.1K
21:55 30.10 30.10 30.10 30.10 0.1K
21:57 30.10 30.10 30.10 30.10 0.1K
22:00 30.12 30.12 30.12 30.12 0.9K
22:01 30.12 30.12 30.12 30.12 4.5K
22:02 30.14 30.16 30.14 30.16 3.5K
22:03 30.16 30.16 30.16 30.16 2.2K
22:04 30.18 30.18 30.18 30.18 0.5K
22:05 30.16 30.16 30.14 30.14 6.4K
22:08 30.14 30.14 30.14 30.14 0.6K
22:09 30.12 30.12 30.12 30.12 34.2K
22:10 30.12 30.12 30.12 30.12 1.1K
22:12 30.12 30.12 30.04 30.04 19.0K
22:13 30.06 30.06 30.06 30.06 0.2K
22:15 30.08 30.08 30.08 30.08 0.9K
22:18 30.08 30.08 30.08 30.08 0.1K
22:19 30.06 30.06 30.06 30.06 3.5K
22:20 30.10 30.10 30.10 30.10 0.2K
22:24 30.10 30.10 30.10 30.10 1.1K
22:25 30.10 30.10 30.06 30.06 0.3K
22:26 30.06 30.06 30.06 30.06 45.3K
22:28 30.06 30.06 30.06 30.06 5.1K
22:29 30.06 30.06 30.06 30.06 0.2K
22:32 30.10 30.10 30.10 30.10 0.8K
22:33 30.06 30.06 30.06 30.06 10.0K
22:34 30.12 30.12 30.08 30.12 0.7K
22:35 30.12 30.12 30.12 30.12 0.1K
22:39 30.14 30.14 30.12 30.12 0.6K
22:40 30.12 30.12 30.12 30.12 0.3K
22:41 30.12 30.12 30.12 30.12 0.2K
22:42 30.12 30.12 30.12 30.12 1.4K
22:43 30.14 30.14 30.14 30.14 2.4K
22:44 30.16 30.16 30.16 30.16 0.8K
22:45 30.14 30.14 30.14 30.14 0.1K
22:47 30.14 30.14 30.14 30.14 9.8K
22:54 30.12 30.12 30.12 30.12 0.1K
22:57 30.14 30.14 30.14 30.14 0.1K
22:58 30.10 30.10 30.10 30.10 1.0K
23:00 30.14 30.14 30.14 30.14 0.5K
23:01 30.14 30.14 30.14 30.14 0.1K
23:05 30.12 30.12 30.12 30.12 1.6K
23:06 30.08 30.12 30.08 30.12 2.3K
23:07 30.12 30.12 30.12 30.12 2.2K
23:08 30.10 30.10 30.10 30.10 0.2K
23:09 30.10 30.10 30.10 30.10 4.5K
23:11 30.08 30.08 30.06 30.06 6.0K
23:12 30.06 30.06 29.98 29.98 20.1K
23:14 30.04 30.10 30.04 30.10 11.1K
23:16 30.12 30.12 30.12 30.12 16.7K
23:21 30.14 30.14 30.14 30.14 0.1K
23:23 30.16 30.16 30.16 30.16 8.1K
23:25 30.16 30.16 30.14 30.14 21.3K
23:27 30.14 30.14 30.14 30.14 3.2K
23:28 30.12 30.12 30.12 30.12 0.2K
23:29 30.06 30.12 30.06 30.10 1.4K
23:31 30.08 30.08 30.08 30.08 0.2K
23:32 30.12 30.12 30.10 30.10 3.3K
23:33 30.14 30.14 30.12 30.12 2.2K
23:34 30.12 30.14 30.12 30.12 2.1K
23:35 30.08 30.08 30.08 30.08 2.2K
23:36 30.10 30.12 30.10 30.12 1.1K
23:37 30.12 30.12 30.12 30.12 0.2K
23:43 30.12 30.12 30.12 30.12 3.4K
23:45 30.10 30.10 30.10 30.10 5.0K
23:46 30.04 30.04 30.04 30.04 1.3K
23:47 30.10 30.10 30.10 30.10 0.1K
23:48 30.12 30.14 30.12 30.14 0.3K
23:49 30.14 30.14 30.14 30.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available