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 30.32 30.32 30.32 30.32 18.6K
07:00 30.26 30.26 30.26 30.26 1.0K
07:01 30.20 30.20 30.20 30.20 0.7K
07:02 30.20 30.22 30.20 30.22 0.6K
07:03 30.26 30.26 30.06 30.06 24.5K
07:05 30.22 30.22 30.22 30.22 0.1K
07:06 30.22 30.22 30.22 30.22 1.0K
07:07 30.22 30.22 30.18 30.18 2.9K
07:08 30.22 30.24 30.22 30.24 2.7K
07:09 30.24 30.26 30.24 30.26 25.0K
07:13 30.24 30.24 30.22 30.22 5.7K
07:15 30.26 30.26 30.24 30.24 9.7K
07:16 30.26 30.26 30.26 30.26 5.3K
07:17 30.26 30.26 30.26 30.26 3.0K
07:18 30.26 30.26 30.26 30.26 4.0K
07:20 30.26 30.26 30.26 30.26 1.6K
07:22 30.24 30.24 30.22 30.22 3.7K
07:24 30.10 30.10 30.10 30.10 40.0K
07:25 30.14 30.20 30.14 30.20 0.8K
07:27 30.24 30.24 30.24 30.24 10.0K
07:28 30.24 30.24 30.24 30.24 0.2K
07:30 30.20 30.20 30.20 30.20 4.3K
07:31 30.20 30.20 30.20 30.20 0.1K
07:34 30.24 30.24 30.24 30.24 0.9K
07:35 30.24 30.24 30.24 30.24 5.4K
07:36 30.26 30.26 30.26 30.26 4.0K
07:41 30.26 30.26 30.26 30.26 12.0K
07:42 30.26 30.26 30.26 30.26 0.3K
07:43 30.28 30.28 30.24 30.24 9.1K
07:44 30.26 30.26 30.26 30.26 0.6K
07:46 30.26 30.26 30.26 30.26 1.3K
07:47 30.26 30.26 30.24 30.24 10.3K
07:48 30.28 30.42 30.28 30.36 55.1K
07:49 30.32 30.38 30.32 30.38 2.3K
07:50 30.38 30.40 30.34 30.40 10.3K
07:51 30.34 30.38 30.34 30.38 0.6K
07:52 30.34 30.34 30.34 30.34 0.5K
07:54 30.34 30.34 30.34 30.34 3.4K
07:55 30.34 30.34 30.34 30.34 1.3K
07:56 30.38 30.38 30.38 30.38 2.8K
07:57 30.38 30.38 30.38 30.38 0.2K
07:58 30.40 30.40 30.40 30.40 5.0K
08:00 30.40 30.40 30.40 30.40 1.5K
08:03 30.40 30.40 30.40 30.40 5.4K
08:05 30.40 30.40 30.40 30.40 0.3K
08:06 30.38 30.38 30.38 30.38 6.9K
08:07 30.28 30.30 30.28 30.30 33.7K
08:12 30.36 30.36 30.36 30.36 0.4K
08:14 30.42 30.42 30.42 30.42 50.0K
08:17 30.44 30.44 30.44 30.44 51.1K
08:19 30.34 30.34 30.34 30.34 1.6K
08:21 30.34 30.34 30.34 30.34 0.2K
08:30 30.32 30.32 30.32 30.32 13.8K
08:31 30.32 30.32 30.32 30.32 5.0K
08:33 30.32 30.32 30.32 30.32 4.0K
08:35 30.32 30.32 30.32 30.32 3.0K
08:39 30.40 30.40 30.40 30.40 0.6K
08:40 30.40 30.40 30.40 30.40 0.1K
08:41 30.40 30.40 30.40 30.40 2.5K
08:42 30.40 30.40 30.40 30.40 3.1K
08:43 30.42 30.42 30.42 30.42 2.1K
08:48 30.42 30.42 30.42 30.42 0.6K
08:53 30.40 30.40 30.40 30.40 5.0K
08:54 30.40 30.40 30.40 30.40 0.5K
08:55 30.42 30.42 30.42 30.42 0.2K
08:56 30.36 30.36 30.36 30.36 3.8K
08:57 30.42 30.42 30.42 30.42 0.1K
09:00 30.42 30.42 30.42 30.42 7.6K
09:05 30.36 30.36 30.36 30.36 0.3K
09:07 30.36 30.36 30.36 30.36 2.5K
09:10 30.34 30.34 30.34 30.34 4.5K
09:12 30.34 30.34 30.34 30.34 2.5K
09:13 30.34 30.34 30.34 30.34 6.3K
09:14 30.34 30.34 30.34 30.34 0.2K
09:15 30.32 30.32 30.32 30.32 0.4K
09:17 30.32 30.34 30.32 30.34 1.0K
09:18 30.34 30.34 30.34 30.34 0.1K
09:19 30.34 30.34 30.34 30.34 1.2K
09:20 30.34 30.34 30.34 30.34 2.9K
09:23 30.34 30.34 30.34 30.34 0.2K
09:26 30.34 30.34 30.34 30.34 2.5K
09:31 30.34 30.34 30.34 30.34 2.0K
09:32 30.32 30.32 30.32 30.32 0.1K
09:36 30.32 30.34 30.32 30.34 2.5K
09:41 30.32 30.32 30.32 30.32 1.2K
09:43 30.32 30.32 30.32 30.32 0.9K
09:44 30.32 30.32 30.32 30.32 3.3K
09:47 30.30 30.30 30.30 30.30 22.6K
09:49 30.36 30.36 30.36 30.36 3.9K
09:51 30.40 30.40 30.40 30.40 11.7K
09:52 30.38 30.38 30.38 30.38 10.0K
09:53 30.36 30.36 30.36 30.36 9.4K
09:54 30.36 30.36 30.36 30.36 30.6K
09:58 30.42 30.42 30.42 30.42 10.0K
09:59 30.46 30.46 30.44 30.44 23.2K
10:00 30.44 30.44 30.36 30.36 85.1K
10:02 30.38 30.42 30.38 30.42 11.4K
10:03 30.42 30.42 30.42 30.42 3.5K
10:04 30.42 30.42 30.36 30.36 3.1K
10:05 30.36 30.36 30.34 30.34 3.2K
10:06 30.34 30.34 30.34 30.34 7.5K
10:07 30.34 30.34 30.34 30.34 0.5K
10:08 30.34 30.34 30.34 30.34 0.9K
10:09 30.40 30.40 30.40 30.40 0.4K
10:10 30.34 30.34 30.32 30.32 3.3K
10:11 30.34 30.34 30.32 30.32 1.7K
10:13 30.32 30.36 30.32 30.36 12.1K
10:16 30.36 30.38 30.36 30.38 5.8K
10:19 30.32 30.32 30.32 30.32 1.2K
10:20 30.36 30.36 30.36 30.36 1.2K
10:22 30.34 30.34 30.34 30.34 0.8K
10:23 30.34 30.36 30.34 30.36 1.0K
10:26 30.32 30.32 30.28 30.28 5.8K
10:27 30.34 30.34 30.32 30.34 3.1K
10:28 30.34 30.34 30.34 30.34 0.3K
10:29 30.36 30.36 30.36 30.36 0.2K
10:30 30.32 30.32 30.32 30.32 2.5K
10:33 30.36 30.36 30.36 30.36 0.1K
10:34 30.36 30.36 30.36 30.36 18.2K
10:35 30.38 30.38 30.38 30.38 0.3K
10:36 30.38 30.40 30.36 30.40 5.5K
10:37 30.40 30.40 30.40 30.40 0.4K
10:38 30.40 30.44 30.40 30.44 30.8K
10:39 30.44 30.50 30.44 30.44 63.3K
10:41 30.38 30.38 30.38 30.38 19.2K
10:42 30.36 30.36 30.36 30.36 0.5K
10:43 30.40 30.48 30.40 30.48 20.3K
10:44 30.50 30.50 30.50 30.50 18.8K
10:45 30.52 30.52 30.52 30.52 10.0K
10:46 30.50 30.50 30.50 30.50 3.7K
10:48 30.52 30.52 30.52 30.52 12.6K
10:49 30.52 30.52 30.48 30.48 28.9K
10:53 30.46 30.46 30.46 30.46 0.1K
10:54 30.44 30.48 30.44 30.48 3.0K
10:57 30.42 30.42 30.42 30.42 3.3K
10:59 30.44 30.44 30.44 30.44 6.2K
11:00 30.42 30.42 30.42 30.42 9.8K
11:01 30.42 30.42 30.42 30.42 4.6K
11:02 30.42 30.42 30.40 30.40 36.5K
11:07 30.40 30.40 30.40 30.40 0.4K
11:08 30.36 30.36 30.34 30.34 27.0K
11:10 30.38 30.38 30.38 30.38 4.4K
11:11 30.40 30.42 30.40 30.42 8.5K
11:13 30.42 30.44 30.42 30.44 3.3K
11:14 30.46 30.46 30.46 30.46 4.5K
11:15 30.44 30.56 30.44 30.56 51.4K
11:16 30.54 30.54 30.54 30.54 10.0K
11:20 30.56 30.56 30.56 30.56 12.0K
11:23 30.56 30.60 30.56 30.60 5.3K
11:24 30.58 30.58 30.58 30.58 0.2K
11:25 30.50 30.50 30.50 30.50 27.3K
11:26 30.48 30.48 30.48 30.48 29.5K
11:29 30.54 30.54 30.54 30.54 1.0K
11:30 30.52 30.54 30.52 30.54 1.2K
11:31 30.54 30.54 30.48 30.48 3.3K
11:35 30.52 30.52 30.52 30.52 10.1K
11:36 30.54 30.54 30.50 30.50 1.5K
11:37 30.54 30.54 30.54 30.54 3.0K
11:38 30.44 30.50 30.44 30.50 35.2K
11:39 30.48 30.48 30.48 30.48 1.0K
11:40 30.52 30.52 30.52 30.52 12.0K
11:41 30.52 30.52 30.52 30.52 3.2K
11:42 30.50 30.50 30.50 30.50 0.2K
11:43 30.48 30.50 30.48 30.50 3.5K
11:44 30.50 30.50 30.50 30.50 1.7K
11:45 30.48 30.48 30.42 30.42 3.9K
11:46 30.44 30.44 30.44 30.44 0.6K
11:51 30.48 30.48 30.48 30.48 0.4K
11:52 30.44 30.44 30.44 30.44 1.0K
11:53 30.50 30.50 30.50 30.50 0.2K
11:54 30.52 30.52 30.52 30.52 8.1K
11:55 30.52 30.52 30.52 30.52 2.0K
11:56 30.52 30.52 30.52 30.52 0.1K
11:57 30.46 30.46 30.46 30.46 0.1K
12:00 30.44 30.44 30.44 30.44 10.0K
12:03 30.42 30.42 30.42 30.42 1.0K
12:04 30.46 30.46 30.46 30.46 0.1K
12:07 30.38 30.38 30.36 30.38 10.2K
12:08 30.32 30.32 30.32 30.32 58.6K
12:09 30.34 30.34 30.32 30.32 3.5K
12:11 30.30 30.36 30.30 30.36 10.4K
12:13 30.34 30.36 30.32 30.32 3.3K
12:14 30.36 30.36 30.36 30.36 0.2K
12:17 30.28 30.28 30.28 30.28 12.8K
12:18 30.28 30.32 30.28 30.30 1.6K
12:19 30.28 30.28 30.28 30.28 0.2K
12:20 30.34 30.34 30.34 30.34 0.2K
12:21 30.38 30.38 30.36 30.36 2.1K
12:23 30.38 30.40 30.38 30.40 4.9K
12:24 30.46 30.46 30.46 30.46 11.9K
12:25 30.40 30.40 30.40 30.40 1.7K
12:27 30.40 30.40 30.40 30.40 0.2K
12:28 30.42 30.42 30.42 30.42 0.6K
12:29 30.42 30.42 30.40 30.40 0.3K
12:32 30.48 30.48 30.48 30.48 22.3K
12:34 30.46 30.46 30.46 30.46 0.1K
12:36 30.46 30.46 30.46 30.46 0.2K
12:44 30.42 30.42 30.42 30.42 0.3K
12:46 30.48 30.48 30.42 30.42 30.6K
12:47 30.42 30.42 30.42 30.42 1.2K
12:49 30.40 30.40 30.40 30.40 0.5K
12:50 30.38 30.38 30.36 30.36 3.8K
12:51 30.32 30.32 30.32 30.32 1.9K
12:52 30.34 30.34 30.34 30.34 0.4K
12:54 30.32 30.32 30.32 30.32 0.4K
12:55 30.32 30.32 30.32 30.32 0.5K
12:56 30.32 30.32 30.32 30.32 8.8K
13:04 30.36 30.36 30.36 30.36 0.1K
13:05 30.32 30.32 30.32 30.32 1.0K
13:06 30.22 30.22 30.22 30.22 66.7K
13:07 30.24 30.24 30.24 30.24 1.0K
13:08 30.24 30.24 30.24 30.24 4.0K
13:09 30.22 30.22 30.20 30.20 12.3K
13:10 30.28 30.28 30.28 30.28 6.3K
13:12 30.30 30.30 30.30 30.30 0.6K
13:14 30.32 30.32 30.32 30.32 5.0K
13:15 30.32 30.36 30.32 30.36 52.0K
13:17 30.36 30.36 30.36 30.36 0.5K
13:18 30.36 30.36 30.36 30.36 1.0K
13:20 30.36 30.36 30.36 30.36 1.1K
13:24 30.42 30.42 30.42 30.42 58.2K
13:25 30.40 30.40 30.36 30.38 16.0K
13:26 30.38 30.38 30.38 30.38 2.6K
13:29 30.30 30.38 30.30 30.38 24.1K
13:31 30.36 30.36 30.36 30.36 3.0K
13:35 30.34 30.34 30.34 30.34 0.8K
13:39 30.36 30.36 30.34 30.36 0.8K
13:40 30.38 30.38 30.38 30.38 1.9K
13:41 30.40 30.40 30.40 30.40 32.2K
13:42 30.42 30.42 30.42 30.42 9.0K
13:43 30.40 30.42 30.40 30.42 26.8K
13:45 30.44 30.44 30.42 30.42 3.1K
13:47 30.42 30.42 30.42 30.42 0.3K
13:48 30.40 30.40 30.38 30.38 6.8K
13:50 30.34 30.34 30.34 30.34 1.2K
13:51 30.38 30.38 30.38 30.38 2.3K
13:52 30.34 30.40 30.34 30.40 22.5K
13:53 30.34 30.34 30.34 30.34 0.1K
13:54 30.40 30.40 30.40 30.40 50.0K
13:55 30.24 30.32 30.24 30.32 188.7K
13:56 30.30 30.30 30.28 30.28 4.5K
13:58 30.32 30.34 30.32 30.34 6.0K
13:59 30.34 30.34 30.34 30.34 3.8K
14:00 30.36 30.38 30.36 30.38 58.7K
14:01 30.38 30.38 30.38 30.38 0.1K
14:05 30.38 30.38 30.38 30.38 5.1K
14:15 30.38 30.38 30.38 30.38 3.5K
14:16 30.42 30.42 30.42 30.42 18.2K
14:18 30.40 30.40 30.34 30.34 15.9K
14:21 30.34 30.34 30.34 30.34 10.0K
14:24 30.30 30.30 30.30 30.30 37.4K
14:25 30.34 30.34 30.34 30.34 9.9K
14:26 30.36 30.36 30.36 30.36 0.1K
14:27 30.40 30.40 30.40 30.40 16.0K
14:28 30.40 30.40 30.40 30.40 15.0K
14:29 30.38 30.38 30.38 30.38 0.4K
14:32 30.40 30.40 30.40 30.40 0.6K
14:33 30.40 30.40 30.40 30.40 0.2K
14:34 30.40 30.40 30.40 30.40 1.0K
14:35 30.42 30.42 30.42 30.42 14.0K
14:36 30.40 30.40 30.40 30.40 0.1K
14:39 30.38 30.38 30.38 30.38 0.2K
14:41 30.40 30.40 30.40 30.40 0.5K
14:42 30.44 30.44 30.44 30.44 65.5K
14:43 30.44 30.44 30.44 30.44 0.1K
14:44 30.44 30.44 30.44 30.44 1.8K
14:46 30.46 30.46 30.46 30.46 0.1K
14:48 30.46 30.46 30.46 30.46 2.5K
14:49 30.46 30.52 30.46 30.52 10.4K
14:50 30.56 30.56 30.54 30.54 11.0K
14:51 30.52 30.58 30.52 30.56 50.1K
14:52 30.58 30.58 30.58 30.58 0.9K
14:53 30.58 30.58 30.56 30.58 8.2K
14:54 30.56 30.56 30.50 30.50 4.4K
14:55 30.50 30.50 30.50 30.50 0.6K
14:57 30.50 30.50 30.50 30.50 1.2K
14:59 30.52 30.52 30.52 30.52 0.1K
15:00 30.52 30.52 30.52 30.52 1.2K
15:01 30.52 30.52 30.52 30.52 7.0K
15:02 30.52 30.52 30.52 30.52 0.1K
15:03 30.52 30.54 30.52 30.54 7.7K
15:04 30.58 30.62 30.58 30.62 32.2K
15:05 30.62 30.62 30.60 30.60 1.1K
15:06 30.58 30.58 30.58 30.58 1.0K
15:07 30.60 30.60 30.60 30.60 6.9K
15:08 30.58 30.62 30.56 30.62 19.5K
15:09 30.54 30.60 30.54 30.60 20.7K
15:10 30.62 30.62 30.60 30.60 17.7K
15:13 30.58 30.58 30.58 30.58 1.1K
15:14 30.60 30.62 30.60 30.62 12.4K
15:15 30.62 30.62 30.62 30.62 17.2K
15:16 30.64 30.66 30.62 30.66 18.5K
15:19 30.76 30.80 30.72 30.72 160.7K
15:20 30.74 30.74 30.68 30.68 19.6K
15:21 30.62 30.70 30.62 30.64 139.7K
15:22 30.56 30.58 30.56 30.58 23.0K
15:23 30.58 30.58 30.58 30.58 17.0K
15:24 30.80 30.80 30.70 30.78 327.4K
15:25 30.76 30.80 30.74 30.80 28.8K
15:26 30.78 30.86 30.78 30.84 148.7K
15:27 31.00 31.00 30.82 30.82 181.6K
15:28 30.82 30.90 30.82 30.90 20.7K
15:29 30.88 30.88 30.84 30.84 4.6K
15:30 30.84 30.88 30.84 30.88 7.1K
15:31 30.82 30.82 30.76 30.76 43.0K
15:32 30.78 30.78 30.72 30.76 40.0K
15:33 30.72 30.74 30.72 30.74 53.8K
15:34 30.80 30.82 30.78 30.82 80.6K
15:35 30.82 30.82 30.82 30.82 2.0K
15:36 30.78 30.78 30.78 30.78 4.6K
15:37 30.78 30.78 30.78 30.78 5.4K
15:38 30.78 30.78 30.78 30.78 2.1K
15:39 30.78 30.78 30.78 30.78 0.8K
15:40 30.78 30.78 30.76 30.76 0.9K
15:41 30.72 30.78 30.72 30.78 7.9K
15:42 30.78 30.78 30.74 30.74 4.1K
15:43 30.74 30.74 30.74 30.74 1.0K
15:44 30.76 30.76 30.76 30.76 0.5K
15:45 30.76 30.76 30.74 30.74 2.5K
15:46 30.76 30.76 30.76 30.76 3.4K
15:47 30.76 30.76 30.76 30.76 4.2K
15:48 30.74 30.74 30.74 30.74 0.4K
15:49 30.74 30.76 30.74 30.76 10.4K
15:50 30.76 30.82 30.76 30.82 21.4K
15:51 30.86 30.88 30.86 30.88 36.1K
15:52 30.88 30.88 30.82 30.82 77.8K
15:53 30.80 30.80 30.80 30.80 0.1K
15:54 30.86 30.86 30.86 30.86 0.1K
15:55 30.82 30.82 30.78 30.82 31.7K
15:57 30.76 30.76 30.72 30.72 9.8K
15:58 30.74 30.74 30.70 30.70 12.0K
15:59 30.74 30.76 30.74 30.76 1.0K
16:00 30.78 30.78 30.78 30.78 0.5K
16:01 30.68 30.68 30.64 30.66 17.6K
16:02 30.64 30.66 30.64 30.66 7.3K
16:04 30.66 30.66 30.66 30.66 0.3K
16:05 30.70 30.70 30.70 30.70 0.2K
16:06 30.70 30.70 30.66 30.66 5.3K
16:07 30.70 30.70 30.70 30.70 1.1K
16:08 30.70 30.70 30.70 30.70 6.9K
16:09 30.70 30.72 30.70 30.72 13.2K
16:10 30.74 30.74 30.72 30.72 10.5K
16:11 30.76 30.76 30.74 30.74 3.4K
16:12 30.78 30.78 30.78 30.78 2.0K
16:13 30.78 30.78 30.78 30.78 20.0K
16:14 30.78 30.78 30.78 30.78 4.6K
16:15 30.78 30.78 30.78 30.78 2.2K
16:16 30.80 30.80 30.80 30.80 5.4K
16:17 30.80 30.80 30.76 30.76 5.8K
16:18 30.76 30.76 30.76 30.76 0.4K
16:19 30.72 30.80 30.72 30.80 6.0K
16:20 30.72 30.72 30.72 30.72 22.2K
16:24 30.74 30.74 30.74 30.74 52.6K
16:25 30.72 30.72 30.72 30.72 0.5K
16:26 30.68 30.68 30.68 30.68 25.0K
16:29 30.72 30.72 30.70 30.70 12.4K
16:30 30.64 30.64 30.64 30.64 14.6K
16:31 30.64 30.64 30.62 30.62 2.2K
16:32 30.62 30.62 30.62 30.62 10.8K
16:33 30.60 30.60 30.60 30.60 91.4K
16:34 30.62 30.62 30.62 30.62 3.5K
16:35 30.60 30.60 30.60 30.60 0.1K
16:36 30.60 30.60 30.60 30.60 2.7K
16:38 30.54 30.54 30.54 30.54 22.4K
16:39 30.58 30.58 30.58 30.58 2.1K
16:40 30.58 30.62 30.58 30.62 1.4K
16:41 30.60 30.60 30.56 30.56 1.3K
16:43 30.60 30.62 30.60 30.62 0.2K
16:45 30.62 30.62 30.62 30.62 40.0K
16:46 30.54 30.54 30.54 30.54 7.0K
16:47 30.54 30.54 30.50 30.54 17.9K
16:48 30.54 30.56 30.54 30.56 2.7K
16:50 30.56 30.56 30.56 30.56 6.8K
16:51 30.60 30.60 30.60 30.60 15.0K
16:52 30.58 30.58 30.58 30.58 0.1K
16:53 30.58 30.58 30.58 30.58 0.2K
16:56 30.60 30.60 30.60 30.60 1.0K
17:01 30.60 30.60 30.56 30.56 6.0K
17:02 30.56 30.56 30.56 30.56 5.0K
17:06 30.56 30.56 30.50 30.52 133.5K
17:07 30.50 30.50 30.48 30.48 35.0K
17:08 30.48 30.50 30.44 30.44 21.5K
17:09 30.48 30.48 30.48 30.48 23.3K
17:10 30.48 30.48 30.44 30.44 17.7K
17:11 30.42 30.44 30.42 30.44 12.8K
17:12 30.48 30.48 30.48 30.48 1.6K
17:13 30.48 30.48 30.48 30.48 3.0K
17:14 30.48 30.48 30.44 30.44 9.0K
17:15 30.42 30.44 30.42 30.44 9.9K
17:16 30.48 30.48 30.48 30.48 0.1K
17:17 30.44 30.44 30.40 30.40 96.8K
17:18 30.42 30.42 30.42 30.42 10.0K
17:19 30.40 30.40 30.40 30.40 0.2K
17:20 30.42 30.44 30.42 30.44 10.0K
17:21 30.44 30.44 30.44 30.44 0.1K
17:22 30.44 30.44 30.44 30.44 1.8K
17:23 30.44 30.44 30.44 30.44 0.7K
17:24 30.42 30.42 30.42 30.42 4.2K
17:25 30.44 30.44 30.44 30.44 0.5K
17:26 30.46 30.46 30.34 30.34 25.7K
17:27 30.36 30.36 30.34 30.34 30.3K
17:28 30.28 30.30 30.28 30.30 23.0K
17:29 30.30 30.30 30.28 30.28 17.4K
17:30 30.24 30.24 30.24 30.24 21.6K
17:31 30.24 30.30 30.20 30.30 107.1K
17:32 30.32 30.32 30.32 30.32 1.5K
17:33 30.32 30.36 30.32 30.36 5.1K
17:34 30.32 30.32 30.32 30.32 0.3K
17:35 30.36 30.36 30.32 30.32 3.5K
17:36 30.36 30.36 30.36 30.36 4.0K
17:37 30.40 30.40 30.32 30.32 26.5K
17:40 30.32 30.32 30.32 30.32 2.3K
17:41 30.32 30.34 30.32 30.34 1.1K
17:42 30.32 30.32 30.32 30.32 0.8K
17:43 30.36 30.36 30.34 30.34 9.0K
17:45 30.34 30.34 30.34 30.34 0.3K
17:46 30.36 30.38 30.36 30.38 11.1K
17:47 30.38 30.38 30.38 30.38 0.7K
17:48 30.42 30.42 30.40 30.40 5.5K
17:49 30.36 30.36 30.36 30.36 0.1K
17:54 30.36 30.36 30.36 30.36 2.4K
17:55 30.40 30.40 30.40 30.40 5.0K
17:56 30.40 30.40 30.40 30.40 16.5K
17:57 30.36 30.36 30.36 30.36 6.5K
17:58 30.36 30.36 30.36 30.36 0.3K
17:59 30.32 30.32 30.32 30.32 10.6K
18:00 30.36 30.36 30.28 30.28 28.8K
18:01 30.28 30.30 30.28 30.30 6.1K
18:02 30.38 30.38 30.38 30.38 6.9K
18:04 30.32 30.32 30.32 30.32 0.1K
18:06 30.40 30.40 30.40 30.40 2.8K
18:07 30.46 30.50 30.46 30.46 62.3K
18:11 30.46 30.46 30.46 30.46 0.1K
18:13 30.40 30.40 30.40 30.40 121.8K
18:14 30.50 30.50 30.50 30.50 21.5K
18:15 30.50 30.50 30.50 30.50 3.0K
18:17 30.44 30.44 30.44 30.44 7.7K
18:18 30.44 30.44 30.42 30.44 25.1K
18:20 30.42 30.42 30.42 30.42 1.0K
18:22 30.40 30.40 30.40 30.40 0.3K
18:24 30.46 30.46 30.40 30.40 11.0K
18:25 30.40 30.40 30.40 30.40 7.4K
18:26 30.46 30.46 30.46 30.46 1.0K
18:27 30.40 30.40 30.40 30.40 3.6K
18:28 30.36 30.36 30.36 30.36 0.2K
18:30 30.38 30.38 30.38 30.38 0.7K
18:32 30.40 30.42 30.40 30.42 110.1K
18:33 30.42 30.42 30.38 30.38 1.1K
18:34 30.42 30.42 30.42 30.42 11.0K
18:35 30.38 30.38 30.38 30.38 1.4K
18:37 30.46 30.46 30.46 30.46 19.3K
18:39 30.38 30.38 30.38 30.38 4.0K
18:45 30.38 30.38 30.38 30.38 0.7K
18:46 30.38 30.38 30.38 30.38 2.9K
19:05 30.38 30.44 30.38 30.44 7.1K
19:06 30.50 30.50 30.48 30.50 62.2K
19:08 30.50 30.50 30.44 30.44 2.2K
19:09 30.40 30.46 30.40 30.46 7.0K
19:10 30.44 30.44 30.44 30.44 0.3K
19:13 30.38 30.44 30.38 30.44 6.0K
19:14 30.44 30.44 30.44 30.44 0.2K
19:16 30.40 30.40 30.40 30.40 0.1K
19:18 30.40 30.40 30.40 30.40 0.5K
19:20 30.40 30.40 30.40 30.40 0.3K
19:21 30.40 30.40 30.38 30.38 7.7K
19:25 30.38 30.38 30.38 30.38 2.3K
19:26 30.36 30.36 30.34 30.34 6.5K
19:27 30.32 30.32 30.32 30.32 0.5K
19:28 30.30 30.30 30.30 30.30 4.0K
19:29 30.30 30.30 30.30 30.30 0.4K
19:30 30.32 30.32 30.32 30.32 0.8K
19:31 30.22 30.24 30.22 30.24 72.3K
19:33 30.26 30.26 30.26 30.26 2.1K
19:34 30.22 30.22 30.20 30.20 12.0K
19:35 30.26 30.26 30.26 30.26 0.3K
19:36 30.26 30.26 30.26 30.26 3.9K
19:38 30.30 30.30 30.30 30.30 4.2K
19:39 30.30 30.30 30.30 30.30 0.4K
19:40 30.30 30.30 30.30 30.30 1.6K
19:43 30.22 30.22 30.18 30.18 15.4K
19:44 30.20 30.20 30.20 30.20 6.8K
19:45 30.18 30.18 30.18 30.18 1.6K
19:46 30.16 30.16 30.16 30.16 1.2K
19:48 30.18 30.22 30.18 30.22 6.3K
19:49 30.22 30.22 30.22 30.22 5.6K
19:51 30.24 30.26 30.22 30.26 1.6K
19:55 30.16 30.16 30.16 30.16 13.1K
19:56 30.14 30.20 30.14 30.20 20.7K
19:57 30.20 30.20 30.20 30.20 0.2K
19:59 30.24 30.28 30.24 30.28 9.8K
20:00 30.24 30.24 30.24 30.24 0.7K
20:03 30.24 30.24 30.24 30.24 0.4K
20:06 30.22 30.22 30.22 30.22 0.2K
20:07 30.22 30.22 30.22 30.22 0.3K
20:08 30.22 30.24 30.22 30.24 0.5K
20:09 30.22 30.22 30.22 30.22 4.0K
20:10 30.24 30.28 30.22 30.28 1.2K
20:11 30.28 30.28 30.28 30.28 5.3K
20:12 30.30 30.30 30.30 30.30 2.0K
20:13 30.30 30.30 30.30 30.30 2.9K
20:30 30.24 30.24 30.24 30.24 0.2K
20:31 30.30 30.30 30.30 30.30 0.5K
20:34 30.30 30.30 30.30 30.30 0.2K
20:35 30.30 30.32 30.30 30.32 7.8K
20:37 30.32 30.32 30.32 30.32 1.7K
20:40 30.30 30.30 30.30 30.30 6.0K
20:42 30.32 30.32 30.32 30.32 1.4K
20:43 30.32 30.36 30.32 30.36 2.2K
20:44 30.40 30.42 30.40 30.42 7.2K
20:45 30.40 30.40 30.40 30.40 0.5K
20:47 30.42 30.42 30.40 30.40 7.6K
20:48 30.40 30.40 30.40 30.40 0.2K
20:49 30.40 30.42 30.40 30.42 0.7K
20:50 30.46 30.58 30.46 30.58 115.6K
20:51 30.64 30.66 30.54 30.62 70.3K
20:52 30.66 30.68 30.60 30.66 18.8K
20:53 30.62 30.62 30.50 30.50 65.3K
20:54 30.54 30.56 30.54 30.54 5.7K
20:55 30.50 30.66 30.50 30.66 13.9K
20:56 30.64 30.66 30.60 30.60 13.9K
20:57 30.56 30.56 30.46 30.46 42.1K
20:58 30.54 30.60 30.54 30.60 10.2K
20:59 30.58 30.64 30.52 30.64 119.9K
21:00 30.62 30.62 30.56 30.60 5.9K
21:01 30.56 30.60 30.56 30.60 8.0K
21:02 30.64 30.66 30.62 30.66 96.5K
21:03 30.70 30.90 30.70 30.90 241.5K
21:04 30.86 30.86 30.86 30.86 16.2K
21:05 30.90 30.90 30.80 30.86 64.8K
21:06 30.92 30.92 30.84 30.92 65.6K
21:07 30.76 30.84 30.76 30.80 8.6K
21:08 30.80 30.80 30.80 30.80 3.8K
21:09 30.74 30.84 30.72 30.72 39.1K
21:10 30.78 30.86 30.78 30.86 12.5K
21:11 30.82 30.82 30.78 30.78 6.2K
21:12 30.76 30.76 30.68 30.68 40.3K
21:13 30.66 30.66 30.62 30.62 135.5K
21:14 30.64 30.66 30.64 30.66 4.6K
21:15 30.66 30.68 30.66 30.68 8.5K
21:16 30.70 30.74 30.70 30.74 8.0K
21:17 30.76 30.76 30.76 30.76 1.5K
21:19 30.74 30.78 30.74 30.78 7.6K
21:20 30.76 30.76 30.76 30.76 0.4K
21:22 30.74 30.74 30.72 30.72 1.3K
21:23 30.68 30.68 30.68 30.68 7.5K
21:24 30.66 30.66 30.64 30.64 6.7K
21:26 30.68 30.74 30.68 30.74 5.6K
21:27 30.74 30.74 30.70 30.70 9.6K
21:28 30.68 30.72 30.68 30.72 1.7K
21:29 30.70 30.70 30.70 30.70 0.7K
21:30 30.72 30.74 30.72 30.74 10.0K
21:31 30.76 30.76 30.76 30.76 1.0K
21:32 30.72 30.72 30.72 30.72 0.2K
21:33 30.76 30.76 30.68 30.68 18.4K
21:34 30.74 30.74 30.74 30.74 0.1K
21:35 30.74 30.76 30.74 30.76 0.4K
21:36 30.76 30.76 30.76 30.76 6.5K
21:37 30.74 30.74 30.74 30.74 2.0K
21:38 30.74 30.74 30.70 30.70 0.6K
21:39 30.68 30.68 30.68 30.68 3.4K
21:40 30.68 30.70 30.68 30.70 33.1K
21:41 30.70 30.70 30.70 30.70 0.1K
21:42 30.68 30.68 30.68 30.68 3.7K
21:43 30.70 30.74 30.70 30.74 0.6K
21:47 30.74 30.74 30.74 30.74 3.4K
21:48 30.74 30.74 30.74 30.74 3.6K
21:49 30.80 30.82 30.80 30.82 18.6K
21:50 30.82 30.82 30.82 30.82 0.5K
21:51 30.80 30.80 30.70 30.70 54.3K
21:52 30.80 30.80 30.80 30.80 0.9K
21:53 30.80 30.80 30.80 30.80 0.1K
21:54 30.80 30.80 30.80 30.80 0.3K
21:55 30.78 30.78 30.76 30.76 4.7K
21:56 30.78 30.78 30.78 30.78 1.5K
21:57 30.80 30.80 30.80 30.80 19.0K
21:59 30.80 30.80 30.78 30.78 3.7K
22:00 30.80 30.80 30.78 30.78 4.8K
22:01 30.78 30.78 30.78 30.78 1.6K
22:02 30.78 30.80 30.78 30.80 32.1K
22:03 30.80 30.80 30.76 30.76 1.8K
22:04 30.66 30.68 30.64 30.64 72.9K
22:07 30.72 30.72 30.72 30.72 0.4K
22:08 30.70 30.72 30.70 30.72 4.5K
22:09 30.74 30.74 30.74 30.74 0.9K
22:11 30.70 30.70 30.62 30.62 23.3K
22:12 30.56 30.56 30.50 30.50 144.0K
22:13 30.36 30.48 30.36 30.46 89.4K
22:14 30.48 30.50 30.48 30.50 2.0K
22:15 30.50 30.50 30.50 30.50 19.0K
22:16 30.52 30.52 30.52 30.52 4.2K
22:17 30.50 30.54 30.48 30.48 10.7K
22:18 30.48 30.50 30.46 30.50 10.5K
22:19 30.52 30.56 30.52 30.56 11.4K
22:20 30.56 30.56 30.56 30.56 83.7K
22:21 30.72 30.72 30.72 30.72 28.9K
22:22 30.64 30.68 30.64 30.68 9.4K
22:25 30.68 30.68 30.68 30.68 1.0K
22:26 30.68 30.68 30.68 30.68 1.0K
22:27 30.72 30.72 30.72 30.72 13.0K
22:28 30.70 30.70 30.70 30.70 0.4K
22:32 30.70 30.70 30.66 30.66 3.0K
22:34 30.66 30.66 30.66 30.66 2.2K
22:35 30.70 30.70 30.64 30.64 0.9K
22:38 30.70 30.70 30.70 30.70 0.1K
22:42 30.64 30.64 30.64 30.64 8.0K
22:43 30.66 30.66 30.66 30.66 0.9K
22:47 30.68 30.68 30.68 30.68 0.4K
22:48 30.68 30.72 30.68 30.72 5.2K
22:52 30.66 30.70 30.66 30.70 1.4K
22:53 30.80 30.84 30.76 30.84 105.1K
22:54 30.84 30.84 30.80 30.80 25.7K
22:55 30.78 30.78 30.74 30.74 9.0K
22:56 30.72 30.72 30.72 30.72 1.8K
22:57 30.72 30.72 30.72 30.72 5.6K
22:58 30.72 30.72 30.72 30.72 0.7K
22:59 30.72 30.72 30.72 30.72 0.2K
23:01 30.80 30.80 30.74 30.74 5.2K
23:02 30.74 30.74 30.74 30.74 10.6K
23:04 30.86 30.86 30.86 30.86 35.0K
23:05 30.82 30.90 30.82 30.90 40.2K
23:07 30.92 30.94 30.92 30.94 30.2K
23:09 30.94 30.94 30.88 30.88 38.3K
23:10 30.98 30.98 30.94 30.98 75.6K
23:11 30.94 31.12 30.94 31.12 116.3K
23:12 31.08 31.12 31.08 31.12 0.4K
23:13 31.08 31.10 31.08 31.08 1.8K
23:14 31.08 31.08 31.06 31.06 9.7K
23:15 31.06 31.06 31.06 31.06 0.1K
23:16 31.06 31.06 31.06 31.06 3.5K
23:17 31.06 31.08 31.00 31.00 42.7K
23:18 30.98 31.02 30.98 31.02 14.3K
23:19 31.00 31.00 31.00 31.00 9.7K
23:20 30.94 30.98 30.94 30.98 1.5K
23:21 30.92 30.92 30.92 30.92 16.5K
23:22 30.90 30.92 30.90 30.92 0.8K
23:23 30.92 30.94 30.92 30.94 5.6K
23:24 30.92 30.92 30.92 30.92 2.5K
23:26 30.96 30.96 30.92 30.92 4.8K
23:27 30.90 30.92 30.90 30.92 3.7K
23:28 30.98 31.00 30.98 31.00 7.5K
23:29 31.00 31.02 31.00 31.00 2.4K
23:30 31.02 31.02 31.02 31.02 0.2K
23:32 31.00 31.00 30.96 31.00 22.1K
23:33 31.02 31.02 31.02 31.02 0.1K
23:34 30.96 30.98 30.96 30.98 2.0K
23:35 31.02 31.02 30.96 30.96 1.1K
23:36 31.02 31.02 31.00 31.00 1.7K
23:38 30.96 31.00 30.96 31.00 1.6K
23:39 31.00 31.02 30.98 30.98 16.6K
23:40 31.06 31.08 31.06 31.08 2.3K
23:41 31.08 31.08 31.08 31.08 7.6K
23:42 31.08 31.08 31.08 31.08 2.4K
23:43 31.08 31.10 31.08 31.10 2.7K
23:44 31.08 31.08 31.02 31.02 4.5K
23:45 31.04 31.04 30.98 30.98 4.5K
23:46 31.10 31.10 31.10 31.10 9.1K
23:48 31.10 31.10 31.10 31.10 0.1K
23:49 31.08 31.10 31.02 31.10 20.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available