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
06:59 31.02 31.02 31.02 31.02 9.2K
07:00 30.80 30.88 30.80 30.88 55.5K
07:01 30.80 30.80 30.74 30.74 3.2K
07:02 30.80 30.80 30.72 30.72 6.1K
07:03 30.80 30.80 30.80 30.80 0.5K
07:04 30.72 30.78 30.68 30.68 59.0K
07:05 30.76 30.76 30.70 30.70 2.7K
07:06 30.70 30.70 30.64 30.64 4.2K
07:07 30.62 30.62 30.62 30.62 13.5K
07:08 30.66 30.78 30.56 30.56 35.7K
07:09 30.68 30.68 30.68 30.68 1.1K
07:10 30.70 30.70 30.60 30.60 20.0K
07:11 30.60 30.60 30.60 30.60 0.1K
07:12 30.60 30.62 30.60 30.62 2.0K
07:13 30.62 30.62 30.60 30.60 7.6K
07:14 30.62 30.62 30.62 30.62 0.4K
07:15 30.64 30.76 30.64 30.76 1.7K
07:16 30.78 30.78 30.78 30.78 9.3K
07:17 30.76 30.78 30.76 30.78 1.2K
07:18 30.78 30.78 30.78 30.78 30.0K
07:19 30.78 30.78 30.78 30.78 14.8K
07:21 30.78 30.78 30.78 30.78 1.5K
07:22 30.76 30.76 30.76 30.76 10.0K
07:23 30.76 30.76 30.76 30.76 0.5K
07:24 30.68 30.68 30.54 30.54 78.7K
07:25 30.54 30.54 30.52 30.54 11.3K
07:26 30.54 30.54 30.54 30.54 3.9K
07:27 30.54 30.54 30.54 30.54 1.6K
07:29 30.54 30.54 30.48 30.48 10.8K
07:30 30.46 30.48 30.46 30.48 1.5K
07:31 30.48 30.48 30.46 30.46 1.5K
07:32 30.48 30.48 30.48 30.48 0.2K
07:33 30.48 30.48 30.48 30.48 5.1K
07:34 30.48 30.48 30.48 30.48 0.2K
07:36 30.48 30.48 30.48 30.48 0.1K
07:37 30.48 30.48 30.48 30.48 1.6K
07:38 30.48 30.48 30.46 30.46 10.9K
07:39 30.46 30.46 30.46 30.46 1.0K
07:40 30.46 30.48 30.46 30.48 34.1K
07:41 30.52 30.52 30.52 30.52 0.1K
07:42 30.54 30.54 30.54 30.54 10.0K
07:43 30.52 30.52 30.52 30.52 0.1K
07:44 30.42 30.42 30.42 30.42 43.0K
07:45 30.50 30.52 30.50 30.52 0.5K
07:46 30.46 30.46 30.46 30.46 0.3K
07:47 30.48 30.48 30.44 30.44 1.2K
07:48 30.40 30.40 30.40 30.40 32.2K
07:49 30.36 30.38 30.36 30.38 9.6K
07:51 30.40 30.40 30.40 30.40 0.1K
07:54 30.42 30.42 30.42 30.42 0.4K
07:55 30.40 30.40 30.40 30.40 1.3K
07:56 30.42 30.42 30.42 30.42 1.3K
07:57 30.38 30.38 30.38 30.38 0.8K
07:58 30.38 30.38 30.38 30.38 3.9K
07:59 30.36 30.36 30.36 30.36 5.0K
08:00 30.36 30.36 30.36 30.36 1.3K
08:01 30.38 30.38 30.38 30.38 0.5K
08:02 30.36 30.36 30.36 30.36 0.1K
08:04 30.34 30.34 30.34 30.34 2.0K
08:05 30.36 30.36 30.36 30.36 0.1K
08:06 30.38 30.38 30.38 30.38 2.0K
08:07 30.42 30.42 30.42 30.42 3.3K
08:09 30.44 30.44 30.44 30.44 2.5K
08:10 30.44 30.44 30.44 30.44 5.0K
08:11 30.46 30.46 30.46 30.46 0.6K
08:15 30.50 30.50 30.50 30.50 0.1K
08:17 30.52 30.52 30.52 30.52 3.5K
08:18 30.52 30.52 30.52 30.52 0.5K
08:20 30.52 30.52 30.52 30.52 2.0K
08:22 30.50 30.50 30.50 30.50 3.9K
08:25 30.52 30.52 30.52 30.52 0.1K
08:30 30.46 30.46 30.46 30.46 2.5K
08:31 30.52 30.52 30.52 30.52 1.0K
08:32 30.42 30.42 30.42 30.42 15.0K
08:34 30.44 30.50 30.42 30.42 0.9K
08:44 30.42 30.42 30.42 30.42 0.9K
08:47 30.40 30.40 30.40 30.40 7.5K
08:48 30.44 30.44 30.44 30.44 0.1K
08:49 30.46 30.46 30.46 30.46 1.0K
08:51 30.40 30.40 30.40 30.40 2.5K
08:52 30.46 30.46 30.40 30.40 2.6K
08:57 30.46 30.46 30.46 30.46 1.3K
08:59 30.46 30.46 30.46 30.46 2.3K
09:00 30.48 30.50 30.48 30.50 28.1K
09:01 30.50 30.50 30.50 30.50 5.6K
09:02 30.50 30.50 30.48 30.48 2.3K
09:03 30.52 30.54 30.52 30.54 4.0K
09:04 30.54 30.54 30.54 30.54 0.8K
09:06 30.56 30.56 30.56 30.56 11.6K
09:07 30.60 30.60 30.60 30.60 6.2K
09:08 30.60 30.60 30.58 30.60 3.1K
09:10 30.60 30.60 30.60 30.60 0.1K
09:11 30.58 30.58 30.58 30.58 0.1K
09:12 30.58 30.64 30.58 30.64 35.8K
09:13 30.62 30.62 30.62 30.62 2.5K
09:15 30.62 30.64 30.62 30.64 0.2K
09:16 30.62 30.62 30.62 30.62 3.8K
09:18 30.60 30.60 30.50 30.50 10.6K
09:19 30.50 30.50 30.46 30.46 19.1K
09:21 30.58 30.58 30.58 30.58 6.4K
09:22 30.58 30.58 30.58 30.58 5.2K
09:25 30.52 30.52 30.52 30.52 4.2K
09:27 30.56 30.56 30.56 30.56 0.1K
09:32 30.54 30.54 30.54 30.54 1.1K
09:34 30.54 30.54 30.54 30.54 0.8K
09:35 30.54 30.54 30.54 30.54 0.8K
09:37 30.52 30.52 30.52 30.52 0.5K
09:38 30.52 30.52 30.52 30.52 10.2K
09:40 30.52 30.52 30.52 30.52 4.0K
09:42 30.56 30.60 30.56 30.60 0.4K
09:43 30.56 30.56 30.56 30.56 0.5K
09:44 30.60 30.60 30.60 30.60 0.1K
09:46 30.60 30.60 30.52 30.52 17.2K
09:48 30.58 30.58 30.58 30.58 4.0K
09:49 30.52 30.52 30.52 30.52 0.6K
09:51 30.52 30.52 30.52 30.52 1.7K
09:52 30.50 30.50 30.50 30.50 8.3K
09:54 30.54 30.54 30.50 30.50 1.1K
09:56 30.60 30.60 30.60 30.60 20.0K
09:57 30.52 30.52 30.52 30.52 0.2K
09:59 30.52 30.52 30.52 30.52 0.9K
10:00 30.54 30.54 30.54 30.54 3.1K
10:01 30.54 30.54 30.54 30.54 0.3K
10:02 30.52 30.52 30.50 30.50 18.5K
10:03 30.50 30.50 30.50 30.50 1.3K
10:04 30.50 30.52 30.50 30.50 3.7K
10:05 30.46 30.46 30.46 30.46 8.1K
10:07 30.52 30.52 30.52 30.52 0.5K
10:08 30.54 30.54 30.54 30.54 2.5K
10:09 30.50 30.50 30.50 30.50 1.0K
10:10 30.50 30.50 30.50 30.50 0.4K
10:11 30.50 30.50 30.50 30.50 1.4K
10:14 30.54 30.54 30.50 30.50 1.4K
10:19 30.54 30.66 30.54 30.62 20.1K
10:20 30.64 30.64 30.64 30.64 36.1K
10:22 30.76 30.76 30.66 30.66 25.8K
10:23 30.66 30.70 30.66 30.70 4.4K
10:24 30.70 30.82 30.70 30.82 8.3K
10:26 30.76 30.76 30.76 30.76 3.2K
10:31 30.76 30.76 30.76 30.76 0.1K
10:32 30.76 30.76 30.76 30.76 1.0K
10:34 30.74 30.74 30.70 30.70 1.7K
10:35 30.66 30.66 30.66 30.66 4.7K
10:36 30.66 30.66 30.66 30.66 0.8K
10:37 30.66 30.66 30.66 30.66 6.8K
10:38 30.66 30.66 30.66 30.66 2.5K
10:39 30.70 30.70 30.70 30.70 0.2K
10:41 30.70 30.70 30.70 30.70 5.7K
10:42 30.70 30.72 30.70 30.72 5.2K
10:43 30.70 30.70 30.70 30.70 0.6K
10:44 30.70 30.70 30.70 30.70 0.5K
10:46 30.70 30.70 30.70 30.70 0.8K
10:47 30.66 30.66 30.66 30.66 7.1K
10:48 30.66 30.66 30.66 30.66 4.3K
10:49 30.60 30.60 30.60 30.60 3.3K
10:50 30.58 30.58 30.58 30.58 10.9K
10:51 30.56 30.56 30.56 30.56 3.3K
10:53 30.54 30.54 30.54 30.54 2.0K
10:57 30.62 30.62 30.62 30.62 1.0K
11:03 30.62 30.64 30.62 30.64 7.5K
11:04 30.66 30.66 30.66 30.66 0.3K
11:07 30.62 30.62 30.62 30.62 1.3K
11:11 30.64 30.64 30.62 30.62 6.1K
11:12 30.62 30.64 30.62 30.64 7.7K
11:13 30.62 30.62 30.62 30.62 0.2K
11:14 30.62 30.62 30.62 30.62 1.2K
11:15 30.62 30.62 30.62 30.62 12.9K
11:16 30.62 30.62 30.62 30.62 22.0K
11:17 30.62 30.64 30.62 30.64 14.5K
11:18 30.64 30.64 30.64 30.64 2.7K
11:19 30.64 30.64 30.64 30.64 0.1K
11:20 30.64 30.64 30.62 30.62 4.6K
11:21 30.64 30.64 30.64 30.64 0.4K
11:22 30.64 30.64 30.64 30.64 4.6K
11:25 30.62 30.62 30.62 30.62 0.5K
11:26 30.62 30.62 30.62 30.62 15.9K
11:27 30.62 30.62 30.54 30.54 85.5K
11:28 30.56 30.56 30.56 30.56 0.1K
11:31 30.54 30.54 30.54 30.54 0.5K
11:33 30.52 30.52 30.52 30.52 6.6K
11:34 30.52 30.52 30.50 30.50 9.4K
11:37 30.52 30.52 30.52 30.52 5.0K
11:38 30.50 30.50 30.48 30.48 16.0K
11:39 30.48 30.48 30.48 30.48 5.4K
11:41 30.56 30.56 30.56 30.56 8.0K
11:42 30.54 30.54 30.50 30.50 3.1K
11:43 30.50 30.50 30.48 30.48 5.3K
11:44 30.48 30.48 30.48 30.48 1.0K
11:45 30.46 30.46 30.46 30.46 2.2K
11:47 30.46 30.46 30.46 30.46 0.2K
11:48 30.46 30.46 30.46 30.46 1.0K
11:51 30.46 30.46 30.46 30.46 4.2K
11:52 30.44 30.44 30.44 30.44 2.6K
11:53 30.42 30.42 30.42 30.42 30.0K
11:54 30.40 30.40 30.40 30.40 6.8K
11:55 30.38 30.40 30.36 30.40 24.3K
11:57 30.40 30.40 30.40 30.40 9.3K
11:58 30.42 30.42 30.42 30.42 10.2K
11:59 30.42 30.42 30.42 30.42 0.9K
12:00 30.44 30.44 30.44 30.44 0.2K
12:01 30.42 30.42 30.42 30.42 1.6K
12:05 30.44 30.46 30.44 30.46 8.7K
12:06 30.46 30.46 30.46 30.46 2.2K
12:09 30.46 30.46 30.46 30.46 4.6K
12:10 30.44 30.44 30.44 30.44 0.5K
12:12 30.46 30.46 30.46 30.46 0.1K
12:13 30.46 30.46 30.46 30.46 4.1K
12:14 30.46 30.46 30.46 30.46 9.6K
12:15 30.44 30.44 30.42 30.42 4.9K
12:16 30.42 30.42 30.42 30.42 0.8K
12:18 30.44 30.44 30.42 30.42 0.7K
12:19 30.44 30.44 30.44 30.44 5.2K
12:20 30.46 30.46 30.46 30.46 0.9K
12:21 30.44 30.46 30.44 30.46 11.8K
12:23 30.46 30.46 30.46 30.46 6.2K
12:24 30.48 30.50 30.48 30.50 4.5K
12:25 30.50 30.58 30.50 30.58 74.2K
12:27 30.58 30.58 30.58 30.58 1.0K
12:28 30.58 30.58 30.58 30.58 0.2K
12:29 30.58 30.58 30.58 30.58 4.0K
12:31 30.54 30.54 30.54 30.54 2.0K
12:33 30.54 30.54 30.54 30.54 3.1K
12:34 30.54 30.54 30.54 30.54 0.1K
12:35 30.54 30.54 30.54 30.54 0.3K
12:36 30.56 30.56 30.56 30.56 0.9K
12:37 30.50 30.50 30.50 30.50 1.1K
12:38 30.50 30.50 30.48 30.48 4.2K
12:39 30.46 30.46 30.46 30.46 6.4K
12:40 30.48 30.48 30.46 30.46 14.3K
12:41 30.46 30.46 30.46 30.46 8.4K
12:42 30.44 30.44 30.44 30.44 0.7K
12:43 30.44 30.44 30.44 30.44 20.6K
12:45 30.46 30.46 30.46 30.46 0.1K
12:47 30.44 30.44 30.44 30.44 6.7K
12:50 30.44 30.44 30.44 30.44 1.2K
12:51 30.44 30.44 30.44 30.44 2.8K
12:52 30.46 30.48 30.46 30.48 1.8K
12:53 30.46 30.46 30.46 30.46 3.0K
12:54 30.46 30.46 30.44 30.44 22.6K
12:55 30.42 30.42 30.42 30.42 10.7K
12:56 30.44 30.44 30.44 30.44 0.5K
12:57 30.44 30.44 30.44 30.44 1.0K
12:58 30.32 30.34 30.30 30.34 135.0K
12:59 30.36 30.36 30.28 30.28 13.8K
13:00 30.28 30.28 30.26 30.28 10.8K
13:01 30.30 30.32 30.30 30.32 6.3K
13:02 30.34 30.34 30.34 30.34 12.0K
13:03 30.34 30.34 30.34 30.34 3.9K
13:04 30.34 30.34 30.34 30.34 2.4K
13:05 30.34 30.34 30.34 30.34 3.6K
13:06 30.34 30.34 30.32 30.34 87.8K
13:07 30.34 30.34 30.34 30.34 1.5K
13:08 30.38 30.38 30.38 30.38 0.5K
13:10 30.32 30.36 30.32 30.32 12.4K
13:11 30.32 30.32 30.30 30.30 1.3K
13:12 30.30 30.38 30.30 30.38 18.5K
13:13 30.38 30.38 30.38 30.38 3.1K
13:14 30.34 30.34 30.28 30.28 1.6K
13:15 30.24 30.30 30.24 30.28 22.4K
13:16 30.24 30.26 30.22 30.22 10.3K
13:17 30.18 30.20 30.18 30.20 57.1K
13:18 30.24 30.24 30.24 30.24 0.1K
13:19 30.22 30.24 30.22 30.24 2.6K
13:20 30.22 30.22 30.22 30.22 6.6K
13:21 30.26 30.28 30.26 30.28 9.2K
13:22 30.28 30.28 30.28 30.28 1.2K
13:23 30.28 30.28 30.28 30.28 0.4K
13:25 30.20 30.20 30.20 30.20 2.1K
13:26 30.18 30.18 30.18 30.18 5.5K
13:28 30.26 30.28 30.26 30.28 0.3K
13:30 30.28 30.30 30.28 30.28 12.6K
13:35 30.28 30.28 30.28 30.28 9.5K
13:36 30.22 30.22 30.22 30.22 8.3K
13:38 30.20 30.20 30.20 30.20 5.5K
13:39 30.18 30.18 30.18 30.18 0.1K
13:40 30.18 30.20 30.18 30.20 17.0K
13:42 30.28 30.28 30.28 30.28 6.5K
13:43 30.28 30.28 30.28 30.28 1.9K
13:44 30.30 30.30 30.30 30.30 11.0K
13:45 30.30 30.30 30.30 30.30 20.8K
13:46 30.28 30.30 30.28 30.30 2.6K
13:47 30.28 30.28 30.28 30.28 0.1K
13:51 30.30 30.30 30.30 30.30 0.1K
13:53 30.28 30.28 30.28 30.28 5.7K
13:55 30.32 30.32 30.32 30.32 1.4K
13:56 30.30 30.30 30.30 30.30 15.1K
13:57 30.22 30.28 30.22 30.28 4.9K
13:59 30.26 30.30 30.26 30.30 6.1K
14:00 30.26 30.26 30.26 30.26 4.0K
14:01 30.24 30.24 30.24 30.24 28.6K
14:02 30.22 30.24 30.20 30.20 25.3K
14:03 30.20 30.20 30.20 30.20 1.0K
14:04 30.20 30.20 30.20 30.20 2.5K
14:05 30.16 30.18 30.14 30.14 44.9K
14:06 30.14 30.14 30.06 30.06 10.3K
14:07 30.06 30.10 30.06 30.10 5.1K
14:08 30.10 30.10 30.10 30.10 3.4K
14:09 30.08 30.10 30.08 30.10 7.4K
14:11 30.10 30.10 30.10 30.10 1.0K
14:12 30.12 30.12 30.12 30.12 3.7K
14:13 30.14 30.14 30.10 30.10 174.0K
14:14 30.12 30.12 30.12 30.12 0.1K
14:15 30.12 30.12 30.12 30.12 4.5K
14:16 30.14 30.24 30.14 30.24 157.4K
14:17 30.26 30.26 30.20 30.20 6.6K
14:18 30.24 30.24 30.24 30.24 25.1K
14:19 30.24 30.24 30.20 30.20 64.2K
14:21 30.16 30.16 30.14 30.14 25.2K
14:22 30.14 30.14 30.14 30.14 0.6K
14:23 30.14 30.14 30.14 30.14 0.5K
14:24 30.20 30.20 30.20 30.20 1.9K
14:25 30.16 30.16 30.16 30.16 0.1K
14:26 30.14 30.14 30.14 30.14 0.2K
14:27 30.14 30.14 30.08 30.08 10.6K
14:28 30.06 30.06 30.06 30.06 30.7K
14:29 30.08 30.08 30.08 30.08 1.4K
14:31 30.16 30.16 30.16 30.16 0.6K
14:32 30.18 30.18 30.18 30.18 0.3K
14:33 30.20 30.20 30.20 30.20 1.3K
14:34 30.22 30.22 30.22 30.22 4.9K
14:35 30.24 30.32 30.24 30.32 8.9K
14:36 30.26 30.28 30.26 30.26 10.4K
14:37 30.28 30.28 30.22 30.24 2.3K
14:38 30.24 30.24 30.24 30.24 1.4K
14:39 30.24 30.24 30.24 30.24 1.2K
14:41 30.22 30.22 30.22 30.22 0.5K
14:42 30.22 30.22 30.22 30.22 0.1K
14:43 30.20 30.20 30.20 30.20 1.0K
14:45 30.20 30.20 30.20 30.20 8.6K
14:47 30.20 30.20 30.20 30.20 7.1K
14:52 30.20 30.20 30.20 30.20 0.2K
14:56 30.20 30.24 30.20 30.24 5.7K
14:57 30.24 30.24 30.24 30.24 1.4K
14:58 30.24 30.24 30.24 30.24 15.8K
14:59 30.26 30.26 30.24 30.24 3.3K
15:01 30.20 30.20 30.20 30.20 0.2K
15:05 30.26 30.26 30.26 30.26 0.6K
15:08 30.26 30.26 30.26 30.26 0.5K
15:09 30.22 30.22 30.22 30.22 0.5K
15:10 30.26 30.26 30.26 30.26 1.0K
15:11 30.26 30.26 30.26 30.26 1.7K
15:12 30.30 30.30 30.30 30.30 49.2K
15:15 30.16 30.16 30.16 30.16 30.6K
15:19 30.24 30.24 30.24 30.24 1.6K
15:22 30.20 30.20 30.20 30.20 0.4K
15:25 30.26 30.26 30.26 30.26 25.0K
15:28 30.26 30.26 30.18 30.18 8.3K
15:32 30.26 30.26 30.26 30.26 0.1K
15:33 30.28 30.28 30.28 30.28 0.1K
15:34 30.26 30.26 30.26 30.26 0.6K
15:38 30.18 30.18 30.18 30.18 1.3K
15:39 30.26 30.26 30.26 30.26 0.7K
15:42 30.22 30.22 30.22 30.22 0.2K
15:44 30.22 30.22 30.22 30.22 3.0K
15:51 30.26 30.30 30.26 30.30 30.3K
15:52 30.30 30.30 30.24 30.24 5.1K
15:53 30.26 30.26 30.26 30.26 0.1K
15:54 30.26 30.26 30.26 30.26 2.5K
15:55 30.26 30.26 30.22 30.22 0.2K
15:58 30.22 30.22 30.22 30.22 0.2K
15:59 30.20 30.26 30.20 30.26 1.1K
16:01 30.22 30.24 30.22 30.24 1.4K
16:03 30.26 30.28 30.26 30.28 13.4K
16:04 30.26 30.28 30.26 30.28 2.1K
16:05 30.28 30.28 30.22 30.22 0.5K
16:07 30.22 30.32 30.22 30.32 5.3K
16:08 30.34 30.44 30.34 30.44 34.6K
16:09 30.46 30.48 30.46 30.46 24.3K
16:10 30.46 30.50 30.40 30.40 13.6K
16:11 30.40 30.42 30.40 30.42 0.7K
16:12 30.44 30.44 30.42 30.42 8.1K
16:13 30.38 30.38 30.34 30.34 2.4K
16:14 30.40 30.40 30.40 30.40 5.4K
16:15 30.40 30.40 30.40 30.40 1.2K
16:16 30.44 30.44 30.40 30.42 2.7K
16:17 30.40 30.40 30.40 30.40 16.8K
16:18 30.34 30.34 30.34 30.34 0.4K
16:19 30.40 30.40 30.40 30.40 1.6K
16:20 30.38 30.42 30.38 30.42 2.9K
16:21 30.42 30.42 30.42 30.42 20.0K
16:22 30.42 30.42 30.42 30.42 5.0K
16:23 30.44 30.44 30.44 30.44 2.5K
16:25 30.42 30.42 30.42 30.42 0.5K
16:26 30.48 30.48 30.48 30.48 7.8K
16:27 30.50 30.52 30.50 30.52 14.5K
16:28 30.62 30.62 30.56 30.56 59.8K
16:29 30.56 30.56 30.56 30.56 6.0K
16:30 30.58 30.58 30.58 30.58 2.4K
16:31 30.58 30.58 30.58 30.58 5.6K
16:33 30.60 30.60 30.60 30.60 0.5K
16:34 30.54 30.54 30.54 30.54 4.8K
16:35 30.58 30.58 30.58 30.58 0.4K
16:36 30.48 30.48 30.48 30.48 6.8K
16:39 30.58 30.58 30.56 30.56 16.4K
16:40 30.50 30.50 30.50 30.50 1.0K
16:41 30.44 30.50 30.44 30.50 8.6K
16:43 30.50 30.50 30.50 30.50 0.3K
16:46 30.48 30.50 30.46 30.50 12.0K
16:47 30.48 30.48 30.48 30.48 3.0K
16:48 30.42 30.42 30.42 30.42 4.5K
16:49 30.46 30.46 30.46 30.46 1.0K
16:50 30.44 30.44 30.44 30.44 5.4K
16:51 30.44 30.44 30.44 30.44 1.5K
16:52 30.44 30.44 30.44 30.44 0.1K
16:54 30.34 30.38 30.34 30.38 54.0K
16:55 30.40 30.40 30.40 30.40 2.2K
16:56 30.42 30.42 30.42 30.42 7.9K
16:57 30.46 30.46 30.46 30.46 0.1K
16:58 30.44 30.44 30.44 30.44 0.1K
17:00 30.44 30.44 30.44 30.44 1.0K
17:02 30.44 30.44 30.44 30.44 1.0K
17:03 30.44 30.44 30.44 30.44 0.5K
17:04 30.44 30.44 30.44 30.44 0.1K
17:05 30.44 30.44 30.44 30.44 0.5K
17:09 30.40 30.40 30.38 30.38 6.5K
17:11 30.46 30.46 30.46 30.46 10.0K
17:13 30.38 30.38 30.38 30.38 2.2K
17:14 30.40 30.40 30.40 30.40 0.1K
17:15 30.38 30.40 30.38 30.40 0.2K
17:17 30.40 30.40 30.34 30.34 1.7K
17:21 30.42 30.42 30.42 30.42 0.1K
17:23 30.42 30.42 30.42 30.42 0.1K
17:25 30.42 30.42 30.42 30.42 0.2K
17:26 30.44 30.46 30.44 30.46 7.5K
17:27 30.46 30.46 30.46 30.46 0.1K
17:28 30.46 30.46 30.46 30.46 1.0K
17:29 30.50 30.54 30.50 30.54 13.4K
17:30 30.48 30.48 30.48 30.48 2.1K
17:31 30.48 30.52 30.48 30.52 0.6K
17:35 30.52 30.52 30.52 30.52 0.4K
17:36 30.52 30.52 30.52 30.52 16.7K
17:38 30.54 30.54 30.54 30.54 3.9K
17:39 30.56 30.56 30.56 30.56 24.0K
17:40 30.54 30.54 30.54 30.54 0.6K
17:41 30.54 30.54 30.54 30.54 1.6K
17:42 30.54 30.54 30.54 30.54 1.7K
17:43 30.54 30.54 30.50 30.50 1.0K
17:44 30.50 30.50 30.48 30.48 0.6K
17:45 30.48 30.48 30.48 30.48 0.2K
18:00 30.50 30.50 30.48 30.48 18.6K
18:04 30.56 30.56 30.56 30.56 0.1K
18:05 30.54 30.54 30.54 30.54 0.1K
18:06 30.48 30.54 30.48 30.54 10.1K
18:12 30.56 30.56 30.56 30.56 0.7K
18:16 30.52 30.54 30.52 30.54 0.2K
18:18 30.54 30.54 30.54 30.54 1.5K
18:19 30.52 30.52 30.52 30.52 0.4K
18:22 30.50 30.50 30.50 30.50 0.1K
18:25 30.54 30.54 30.54 30.54 0.3K
18:31 30.50 30.50 30.50 30.50 1.0K
18:34 30.52 30.52 30.52 30.52 0.3K
18:35 30.48 30.48 30.48 30.48 1.8K
18:37 30.48 30.48 30.48 30.48 1.5K
18:38 30.48 30.48 30.48 30.48 0.1K
18:39 30.46 30.46 30.46 30.46 1.2K
18:48 30.46 30.46 30.46 30.46 0.1K
18:49 30.46 30.46 30.46 30.46 0.1K
19:04 30.46 30.46 30.46 30.46 0.7K
19:05 30.44 30.44 30.44 30.44 12.7K
19:07 30.42 30.42 30.42 30.42 10.2K
19:08 30.44 30.44 30.44 30.44 2.6K
19:11 30.44 30.44 30.44 30.44 0.7K
19:12 30.48 30.48 30.44 30.48 1.6K
19:15 30.44 30.44 30.44 30.44 0.2K
19:28 30.34 30.34 30.34 30.34 46.9K
19:30 30.38 30.38 30.36 30.36 2.1K
19:38 30.38 30.38 30.38 30.38 0.1K
19:41 30.38 30.38 30.38 30.38 6.1K
19:44 30.36 30.36 30.34 30.34 4.6K
19:45 30.34 30.34 30.34 30.34 0.3K
19:47 30.40 30.40 30.34 30.34 21.0K
19:48 30.32 30.32 30.32 30.32 0.9K
19:49 30.30 30.30 30.30 30.30 9.8K
19:53 30.28 30.28 30.28 30.28 24.0K
19:54 30.34 30.38 30.34 30.38 2.9K
19:55 30.40 30.42 30.40 30.42 11.3K
19:56 30.54 30.54 30.54 30.54 70.0K
19:57 30.44 30.44 30.44 30.44 1.9K
19:58 30.44 30.44 30.44 30.44 0.2K
19:59 30.54 30.54 30.48 30.48 6.2K
20:00 30.46 30.46 30.46 30.46 0.9K
20:01 30.44 30.44 30.44 30.44 2.6K
20:03 30.44 30.44 30.44 30.44 5.1K
20:06 30.38 30.38 30.38 30.38 71.2K
20:07 30.38 30.38 30.38 30.38 0.8K
20:27 30.36 30.36 30.36 30.36 0.7K
20:33 30.38 30.38 30.36 30.36 0.2K
20:36 30.36 30.36 30.36 30.36 0.1K
20:37 30.36 30.36 30.30 30.30 1.0K
20:38 30.30 30.30 30.30 30.30 0.2K
20:40 30.30 30.30 30.28 30.28 7.2K
20:42 30.30 30.30 30.30 30.30 0.2K
20:43 30.30 30.30 30.30 30.30 0.3K
20:51 30.28 30.30 30.28 30.30 4.5K
20:52 30.30 30.34 30.30 30.34 0.8K
20:53 30.38 30.38 30.36 30.36 7.8K
21:07 30.34 30.34 30.34 30.34 3.3K
21:11 30.34 30.34 30.34 30.34 0.1K
21:13 30.34 30.34 30.34 30.34 0.1K
21:14 30.34 30.34 30.34 30.34 1.0K
21:17 30.30 30.30 30.30 30.30 4.0K
21:19 30.28 30.30 30.28 30.30 0.7K
21:22 30.30 30.30 30.30 30.30 0.5K
21:23 30.30 30.30 30.30 30.30 0.1K
21:30 30.30 30.30 30.30 30.30 0.1K
21:31 30.30 30.30 30.30 30.30 4.4K
21:33 30.34 30.34 30.34 30.34 0.4K
21:37 30.30 30.30 30.30 30.30 1.7K
21:41 30.30 30.30 30.30 30.30 14.7K
21:42 30.30 30.34 30.30 30.34 3.5K
21:46 30.34 30.34 30.34 30.34 41.4K
21:49 30.34 30.34 30.34 30.34 0.7K
21:51 30.36 30.36 30.36 30.36 0.2K
22:03 30.34 30.34 30.34 30.34 0.1K
22:07 30.36 30.36 30.36 30.36 4.7K
22:11 30.34 30.34 30.34 30.34 0.6K
22:12 30.34 30.34 30.34 30.34 5.0K
22:13 30.34 30.34 30.34 30.34 1.1K
22:16 30.32 30.32 30.32 30.32 0.4K
22:23 30.28 30.28 30.28 30.28 13.0K
22:27 30.30 30.30 30.30 30.30 1.2K
22:29 30.30 30.30 30.28 30.28 0.2K
22:36 30.30 30.30 30.30 30.30 3.8K
22:40 30.32 30.32 30.32 30.32 0.2K
22:41 30.34 30.34 30.34 30.34 3.2K
22:47 30.28 30.28 30.28 30.28 1.5K
22:51 30.32 30.32 30.32 30.32 1.5K
22:52 30.28 30.28 30.28 30.28 2.5K
22:55 30.32 30.32 30.32 30.32 0.1K
23:00 30.30 30.30 30.30 30.30 0.1K
23:03 30.30 30.30 30.30 30.30 0.1K
23:16 30.32 30.34 30.32 30.34 6.2K
23:19 30.32 30.32 30.32 30.32 0.5K
23:23 30.32 30.32 30.32 30.32 1.9K
23:26 30.30 30.30 30.30 30.30 6.9K
23:28 30.30 30.30 30.30 30.30 2.7K
23:31 30.30 30.30 30.30 30.30 0.1K
23:32 30.28 30.28 30.28 30.28 11.4K
23:33 30.28 30.28 30.26 30.26 0.8K
23:34 30.24 30.24 30.24 30.24 3.7K
23:36 30.26 30.28 30.26 30.28 2.9K
23:37 30.28 30.28 30.26 30.26 0.3K
23:38 30.28 30.28 30.28 30.28 5.6K
23:41 30.28 30.28 30.24 30.24 2.7K
23:42 30.24 30.24 30.24 30.24 0.6K
23:43 30.24 30.24 30.24 30.24 5.2K
23:44 30.24 30.24 30.24 30.24 1.4K
23:45 30.24 30.26 30.22 30.26 43.8K
23:46 30.22 30.22 30.22 30.22 5.0K
23:47 30.22 30.22 30.22 30.22 1.9K
23:48 30.20 30.20 30.20 30.20 9.6K
23:49 30.24 30.24 30.18 30.18 9.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available