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 30.44 30.44 30.44 30.44 0.1K
07:00 30.30 30.40 30.30 30.40 2.4K
07:01 30.40 30.48 30.40 30.48 29.3K
07:03 30.48 30.48 30.42 30.42 3.0K
07:04 30.36 30.36 30.36 30.36 3.2K
07:05 30.50 30.50 30.50 30.50 50.0K
07:06 30.44 30.50 30.44 30.50 26.3K
07:07 30.50 30.50 30.50 30.50 0.5K
07:08 30.52 30.52 30.52 30.52 2.5K
07:09 30.50 30.50 30.50 30.50 27.1K
07:13 30.52 30.52 30.52 30.52 0.3K
07:16 30.50 30.50 30.50 30.50 1.1K
07:17 30.46 30.46 30.46 30.46 0.1K
07:18 30.46 30.50 30.46 30.50 1.1K
07:19 30.50 30.50 30.50 30.50 0.2K
07:20 30.50 30.50 30.50 30.50 0.2K
07:21 30.50 30.50 30.50 30.50 0.1K
07:22 30.50 30.50 30.46 30.46 5.9K
07:24 30.46 30.48 30.46 30.48 3.3K
07:26 30.48 30.48 30.48 30.48 0.3K
07:27 30.44 30.44 30.44 30.44 1.3K
07:28 30.48 30.48 30.48 30.48 0.7K
07:29 30.48 30.48 30.48 30.48 1.0K
07:31 30.52 30.52 30.52 30.52 10.0K
07:32 30.52 30.52 30.48 30.48 1.4K
07:34 30.48 30.48 30.48 30.48 0.1K
07:35 30.48 30.48 30.48 30.48 2.5K
07:38 30.50 30.52 30.50 30.52 5.1K
07:39 30.52 30.52 30.52 30.52 5.5K
07:43 30.50 30.50 30.50 30.50 0.4K
07:44 30.50 30.50 30.50 30.50 5.2K
07:46 30.50 30.50 30.50 30.50 0.1K
07:53 30.50 30.50 30.50 30.50 0.3K
07:54 30.50 30.50 30.50 30.50 0.1K
07:56 30.50 30.50 30.50 30.50 0.2K
07:58 30.52 30.52 30.52 30.52 10.0K
07:59 30.50 30.50 30.50 30.50 0.2K
08:03 30.48 30.48 30.48 30.48 5.0K
08:11 30.48 30.48 30.48 30.48 0.1K
08:12 30.52 30.52 30.52 30.52 0.1K
08:13 30.50 30.50 30.50 30.50 1.0K
08:19 30.52 30.52 30.52 30.52 2.1K
08:20 30.50 30.50 30.50 30.50 10.0K
08:22 30.52 30.52 30.52 30.52 0.1K
08:26 30.52 30.52 30.52 30.52 0.1K
08:28 30.50 30.50 30.50 30.50 0.6K
08:30 30.50 30.50 30.50 30.50 0.1K
08:31 30.52 30.52 30.52 30.52 2.9K
08:32 30.56 30.56 30.56 30.56 0.3K
08:34 30.56 30.56 30.56 30.56 0.1K
08:35 30.56 30.58 30.54 30.58 17.3K
08:36 30.58 30.58 30.58 30.58 10.0K
08:40 30.52 30.52 30.52 30.52 3.3K
08:59 30.56 30.56 30.56 30.56 0.5K
09:00 30.52 30.56 30.52 30.56 5.7K
09:02 30.56 30.56 30.44 30.44 52.5K
09:04 30.44 30.44 30.44 30.44 0.1K
09:07 30.50 30.50 30.50 30.50 0.1K
09:12 30.62 30.66 30.62 30.66 65.5K
09:13 30.68 30.68 30.68 30.68 32.1K
09:14 30.58 30.72 30.58 30.72 58.9K
09:16 30.56 30.62 30.56 30.62 10.1K
09:24 30.56 30.56 30.56 30.56 0.1K
09:29 30.58 30.58 30.58 30.58 0.9K
09:30 30.58 30.58 30.58 30.58 9.5K
09:31 30.58 30.58 30.58 30.58 0.6K
09:32 30.60 30.60 30.60 30.60 0.1K
09:33 30.60 30.60 30.60 30.60 0.1K
09:35 30.58 30.58 30.58 30.58 0.3K
09:36 30.60 30.60 30.60 30.60 0.1K
09:37 30.60 30.60 30.60 30.60 0.6K
09:38 30.60 30.60 30.58 30.58 0.3K
09:40 30.60 30.60 30.60 30.60 0.2K
09:41 30.60 30.60 30.58 30.58 1.1K
09:42 30.58 30.58 30.58 30.58 0.1K
09:45 30.58 30.58 30.58 30.58 1.0K
09:46 30.56 30.56 30.56 30.56 1.0K
09:50 30.58 30.60 30.58 30.60 0.4K
09:52 30.60 30.60 30.60 30.60 3.0K
09:53 30.64 30.64 30.64 30.64 3.1K
09:55 30.64 30.68 30.64 30.68 5.3K
09:56 30.68 30.68 30.68 30.68 20.0K
09:57 30.68 30.68 30.68 30.68 0.6K
09:58 30.68 30.68 30.68 30.68 1.0K
10:00 30.66 30.66 30.64 30.64 5.0K
10:01 30.62 30.62 30.62 30.62 5.4K
10:02 30.62 30.62 30.62 30.62 75.2K
10:03 30.56 30.56 30.56 30.56 0.1K
10:04 30.62 30.62 30.62 30.62 5.1K
10:05 30.62 30.62 30.62 30.62 0.2K
10:06 30.66 30.70 30.64 30.70 44.1K
10:07 30.64 30.64 30.64 30.64 0.1K
10:08 30.68 30.68 30.68 30.68 0.5K
10:09 30.70 30.70 30.70 30.70 3.0K
10:11 30.68 30.70 30.68 30.70 5.7K
10:12 30.70 30.70 30.70 30.70 3.9K
10:14 30.66 30.66 30.66 30.66 1.6K
10:15 30.64 30.64 30.62 30.62 2.6K
10:16 30.60 30.60 30.60 30.60 0.5K
10:17 30.62 30.62 30.62 30.62 16.0K
10:18 30.60 30.62 30.60 30.60 21.2K
10:19 30.70 30.74 30.70 30.74 40.0K
10:20 30.62 30.66 30.62 30.66 50.3K
10:21 30.68 30.68 30.68 30.68 1.7K
10:22 30.70 30.84 30.70 30.84 33.3K
10:23 30.78 30.86 30.74 30.86 81.2K
10:24 30.82 30.88 30.78 30.88 10.0K
10:25 30.88 30.88 30.80 30.80 3.3K
10:26 30.80 30.80 30.80 30.80 0.2K
10:27 30.80 30.80 30.80 30.80 3.6K
10:28 30.80 30.90 30.80 30.90 21.6K
10:29 30.92 31.00 30.92 31.00 124.6K
10:30 31.00 31.00 31.00 31.00 30.4K
10:31 31.00 31.00 30.88 30.88 59.1K
10:32 30.90 30.90 30.90 30.90 0.2K
10:33 30.90 30.90 30.88 30.88 0.3K
10:34 30.90 30.90 30.88 30.88 2.1K
10:35 30.92 30.92 30.92 30.92 4.5K
10:36 30.96 30.96 30.96 30.96 0.5K
10:37 30.94 30.96 30.94 30.94 2.1K
10:38 30.94 30.94 30.92 30.92 1.6K
10:39 30.92 30.92 30.92 30.92 1.0K
10:40 30.90 30.90 30.90 30.90 3.8K
10:41 30.90 30.90 30.88 30.88 4.1K
10:43 30.88 30.88 30.84 30.84 56.9K
10:44 30.82 30.84 30.82 30.84 2.9K
10:46 30.84 30.84 30.84 30.84 1.6K
10:49 30.84 30.84 30.82 30.82 2.6K
10:50 30.82 30.84 30.82 30.84 4.0K
10:52 30.82 30.82 30.82 30.82 1.9K
10:53 30.84 30.84 30.84 30.84 0.1K
10:54 30.80 30.84 30.80 30.84 2.5K
10:55 30.84 30.84 30.84 30.84 0.1K
10:56 30.84 30.84 30.84 30.84 1.9K
10:57 30.84 30.84 30.84 30.84 0.1K
10:58 30.82 30.82 30.82 30.82 0.1K
10:59 30.78 30.78 30.74 30.74 36.9K
11:00 30.76 30.76 30.76 30.76 1.9K
11:01 30.74 30.74 30.74 30.74 8.0K
11:02 30.76 30.76 30.76 30.76 4.4K
11:03 30.76 30.78 30.76 30.78 22.3K
11:04 30.78 30.78 30.78 30.78 4.7K
11:05 30.78 30.78 30.78 30.78 12.3K
11:06 30.78 30.82 30.78 30.82 27.2K
11:07 30.78 30.78 30.78 30.78 2.6K
11:09 30.80 30.94 30.80 30.94 25.7K
11:10 31.00 31.00 30.88 30.88 50.6K
11:11 30.90 30.98 30.90 30.90 74.0K
11:13 30.92 30.94 30.92 30.94 1.2K
11:14 30.96 30.96 30.88 30.88 30.3K
11:15 30.96 30.96 30.96 30.96 8.0K
11:16 30.94 30.94 30.90 30.90 3.5K
11:17 30.94 30.94 30.94 30.94 10.0K
11:18 30.92 30.92 30.92 30.92 0.1K
11:21 30.78 30.78 30.78 30.78 58.0K
11:22 30.98 30.98 30.92 30.92 107.8K
11:23 31.00 31.00 30.98 30.98 80.8K
11:24 31.00 31.00 31.00 31.00 6.5K
11:27 30.96 30.96 30.96 30.96 1.6K
11:28 30.94 30.94 30.94 30.94 0.6K
11:29 30.94 30.94 30.94 30.94 20.9K
11:30 30.94 30.98 30.94 30.98 2.5K
11:31 30.96 31.06 30.96 31.06 27.0K
11:32 31.08 31.10 31.08 31.08 54.2K
11:33 31.10 31.10 31.02 31.02 14.4K
11:34 31.00 31.16 31.00 31.16 48.3K
11:35 31.10 31.10 31.10 31.10 2.5K
11:36 31.06 31.06 31.06 31.06 0.1K
11:37 31.04 31.04 31.04 31.04 1.0K
11:39 31.02 31.02 31.02 31.02 0.3K
11:46 31.00 31.00 31.00 31.00 0.2K
11:47 31.00 31.00 31.00 31.00 6.0K
11:49 30.98 30.98 30.98 30.98 1.7K
11:50 30.96 30.98 30.94 30.94 11.6K
11:51 30.94 30.98 30.94 30.98 1.4K
11:52 30.94 30.94 30.94 30.94 9.2K
11:53 30.92 30.92 30.90 30.92 16.7K
11:55 30.92 30.92 30.92 30.92 20.0K
11:59 30.96 30.96 30.96 30.96 0.8K
12:00 30.98 30.98 30.98 30.98 2.0K
12:01 30.96 30.96 30.96 30.96 0.2K
12:04 30.98 30.98 30.96 30.96 25.5K
12:05 31.04 31.04 31.04 31.04 0.7K
12:06 30.98 30.98 30.98 30.98 1.9K
12:10 30.98 30.98 30.98 30.98 2.3K
12:11 30.98 31.04 30.98 31.04 0.8K
12:12 31.00 31.00 31.00 31.00 0.2K
12:13 31.02 31.04 31.02 31.02 1.9K
12:14 31.02 31.02 31.02 31.02 0.9K
12:16 30.98 31.04 30.98 31.04 30.1K
12:17 30.98 30.98 30.98 30.98 5.5K
12:18 30.98 30.98 30.98 30.98 12.6K
12:19 30.94 30.94 30.94 30.94 22.0K
12:20 30.94 30.94 30.94 30.94 28.4K
12:21 30.94 30.94 30.94 30.94 0.2K
12:23 30.92 30.92 30.92 30.92 0.5K
12:24 30.94 31.04 30.94 31.02 55.2K
12:26 31.02 31.02 31.02 31.02 0.1K
12:28 31.04 31.04 31.00 31.00 2.1K
12:30 31.02 31.02 30.98 30.98 8.2K
12:31 30.92 30.92 30.92 30.92 20.0K
12:32 30.92 30.92 30.90 30.90 11.3K
12:33 30.90 30.90 30.90 30.90 1.4K
12:34 30.90 30.90 30.90 30.90 0.6K
12:35 30.88 30.88 30.88 30.88 0.7K
12:36 30.90 30.90 30.88 30.88 7.9K
12:38 30.88 30.88 30.88 30.88 12.4K
12:39 30.86 30.86 30.82 30.82 36.6K
12:41 30.80 30.80 30.80 30.80 1.1K
12:42 30.84 30.86 30.84 30.86 3.0K
12:43 30.84 30.84 30.84 30.84 1.4K
12:44 30.84 30.84 30.82 30.82 10.5K
12:45 30.80 30.80 30.80 30.80 1.0K
12:46 30.80 30.82 30.80 30.82 0.4K
12:47 30.82 30.82 30.80 30.80 1.2K
12:50 30.80 30.80 30.80 30.80 2.0K
12:51 30.80 30.80 30.80 30.80 2.3K
12:52 30.86 30.86 30.86 30.86 2.4K
12:53 30.80 30.80 30.78 30.80 74.0K
12:54 30.84 30.84 30.80 30.80 0.2K
12:57 30.80 30.88 30.80 30.88 7.6K
13:03 30.82 30.82 30.82 30.82 0.1K
13:04 30.82 30.82 30.82 30.82 0.9K
13:09 30.82 30.82 30.82 30.82 30.1K
13:10 30.74 30.74 30.74 30.74 10.1K
13:11 30.72 30.72 30.72 30.72 8.8K
13:12 30.74 30.74 30.72 30.72 1.3K
13:13 30.72 30.78 30.72 30.78 6.6K
13:14 30.78 30.78 30.78 30.78 1.0K
13:15 30.78 30.80 30.78 30.80 2.9K
13:16 30.82 30.82 30.82 30.82 14.8K
13:17 30.82 30.82 30.82 30.82 6.9K
13:18 30.82 30.82 30.82 30.82 8.3K
13:19 30.82 30.82 30.82 30.82 1.5K
13:20 30.82 30.82 30.82 30.82 32.3K
13:21 30.82 30.82 30.82 30.82 4.9K
13:22 30.82 30.86 30.82 30.86 11.4K
13:23 30.88 30.88 30.88 30.88 7.0K
13:24 30.90 30.90 30.90 30.90 6.1K
13:25 30.88 30.90 30.88 30.88 7.1K
13:26 30.90 30.90 30.82 30.82 1.7K
13:27 30.88 30.90 30.88 30.90 0.8K
13:28 30.88 30.88 30.88 30.88 0.6K
13:29 30.88 30.88 30.88 30.88 8.8K
13:30 30.88 30.88 30.88 30.88 0.3K
13:31 30.88 30.88 30.88 30.88 0.3K
13:32 30.86 30.86 30.86 30.86 1.6K
13:33 30.82 30.82 30.82 30.82 2.0K
13:34 30.84 30.84 30.84 30.84 0.2K
13:35 30.84 30.84 30.84 30.84 0.2K
13:36 30.80 30.80 30.80 30.80 1.0K
13:37 30.84 30.84 30.84 30.84 0.2K
13:39 30.82 30.82 30.82 30.82 0.1K
13:40 30.80 30.80 30.80 30.80 0.2K
13:42 30.84 30.84 30.84 30.84 1.9K
13:44 30.86 30.86 30.86 30.86 10.0K
13:45 30.86 30.86 30.86 30.86 1.1K
13:46 30.86 30.86 30.86 30.86 0.2K
13:50 30.80 30.80 30.80 30.80 5.0K
13:52 30.84 30.84 30.84 30.84 1.1K
13:53 30.82 30.82 30.82 30.82 0.1K
13:55 30.80 30.86 30.80 30.86 5.4K
13:56 30.88 30.88 30.88 30.88 0.1K
13:58 30.88 30.88 30.88 30.88 10.0K
13:59 30.80 30.86 30.80 30.86 20.2K
14:00 30.86 30.86 30.86 30.86 1.1K
14:06 30.82 30.82 30.82 30.82 4.0K
14:10 30.82 30.84 30.82 30.84 1.4K
14:11 30.84 30.84 30.84 30.84 0.3K
14:12 30.92 30.92 30.92 30.92 61.0K
14:13 30.92 31.02 30.92 30.94 95.1K
14:14 30.90 30.90 30.90 30.90 0.1K
14:15 30.94 30.94 30.94 30.94 0.5K
14:17 30.92 30.94 30.92 30.94 1.1K
14:18 30.94 30.94 30.92 30.92 0.2K
14:20 30.92 30.92 30.92 30.92 11.7K
14:21 30.96 30.96 30.96 30.96 10.1K
14:22 30.96 30.96 30.96 30.96 0.2K
14:23 30.96 30.96 30.96 30.96 0.1K
14:25 30.92 30.92 30.92 30.92 5.0K
14:26 30.96 30.96 30.94 30.94 8.0K
14:27 30.98 30.98 30.98 30.98 0.2K
14:28 30.98 30.98 30.98 30.98 0.2K
14:29 30.96 30.96 30.96 30.96 2.1K
14:30 30.96 31.00 30.96 30.98 23.4K
14:32 30.98 30.98 30.96 30.96 0.2K
14:34 31.00 31.00 30.96 30.96 2.7K
14:39 31.00 31.00 31.00 31.00 0.8K
14:40 31.00 31.00 31.00 31.00 9.5K
14:42 30.98 30.98 30.98 30.98 0.1K
14:43 30.98 31.08 30.98 31.08 65.6K
14:45 31.08 31.08 31.08 31.08 0.1K
14:46 31.10 31.10 31.10 31.10 18.0K
14:47 31.10 31.10 31.06 31.06 4.5K
14:48 31.06 31.06 31.06 31.06 0.5K
14:49 31.06 31.06 31.04 31.04 2.2K
14:50 31.00 31.00 31.00 31.00 20.3K
14:51 31.06 31.06 31.06 31.06 2.5K
14:53 31.06 31.06 31.06 31.06 0.1K
14:54 31.00 31.00 31.00 31.00 0.1K
14:56 31.02 31.02 31.02 31.02 0.2K
14:57 31.02 31.06 31.02 31.06 10.5K
15:01 31.06 31.06 31.06 31.06 5.5K
15:02 31.04 31.08 31.04 31.08 3.5K
15:03 31.08 31.08 31.08 31.08 3.0K
15:04 31.08 31.14 31.08 31.12 74.1K
15:05 31.12 31.30 31.12 31.18 79.3K
15:06 31.20 31.22 31.20 31.22 3.1K
15:07 31.24 31.24 31.24 31.24 5.0K
15:08 31.26 31.26 31.20 31.20 1.9K
15:09 31.26 31.26 31.20 31.20 23.7K
15:10 31.20 31.20 31.14 31.14 21.2K
15:11 31.18 31.18 31.14 31.14 2.1K
15:12 31.12 31.12 31.10 31.10 12.4K
15:13 31.06 31.06 30.98 30.98 55.5K
15:14 31.04 31.04 30.96 30.96 46.8K
15:15 30.96 31.08 30.92 30.96 59.5K
15:16 30.94 30.94 30.92 30.94 7.7K
15:17 30.96 31.00 30.96 31.00 3.5K
15:18 31.00 31.00 31.00 31.00 0.1K
15:20 31.00 31.00 30.98 30.98 9.8K
15:23 30.94 30.94 30.94 30.94 0.1K
15:24 30.96 30.96 30.96 30.96 1.0K
15:25 31.00 31.00 31.00 31.00 2.1K
15:26 30.96 30.96 30.94 30.96 8.5K
15:28 30.92 30.92 30.88 30.92 12.4K
15:30 30.94 30.94 30.94 30.94 2.5K
15:33 30.92 30.92 30.90 30.90 0.2K
15:35 30.90 30.90 30.90 30.90 7.0K
15:39 30.96 30.98 30.96 30.98 2.6K
15:40 30.98 30.98 30.98 30.98 0.3K
15:42 30.92 30.92 30.92 30.92 0.2K
15:49 30.96 30.96 30.96 30.96 5.0K
15:50 30.96 30.96 30.96 30.96 0.1K
15:51 30.96 30.96 30.96 30.96 0.2K
15:52 30.96 30.96 30.96 30.96 3.0K
15:54 30.92 30.96 30.92 30.96 0.8K
15:59 30.92 30.92 30.92 30.92 0.9K
16:03 30.88 30.90 30.88 30.90 5.4K
16:04 30.86 30.86 30.82 30.82 11.8K
16:07 30.82 30.82 30.82 30.82 0.3K
16:09 30.82 30.82 30.82 30.82 1.2K
16:12 30.84 30.86 30.84 30.86 3.3K
16:14 30.88 30.88 30.88 30.88 1.6K
16:15 30.90 30.90 30.90 30.90 0.9K
16:17 30.90 30.90 30.90 30.90 0.9K
16:19 30.90 30.92 30.90 30.92 8.7K
16:20 30.90 30.90 30.90 30.90 1.9K
16:21 30.90 30.90 30.90 30.90 10.0K
16:22 30.90 30.90 30.90 30.90 0.1K
16:23 30.98 30.98 30.98 30.98 10.0K
16:24 30.96 30.96 30.96 30.96 0.1K
16:27 30.98 30.98 30.98 30.98 1.5K
16:30 30.96 30.96 30.96 30.96 0.2K
16:36 30.92 30.92 30.92 30.92 6.5K
16:38 30.92 30.92 30.92 30.92 12.0K
16:39 30.94 30.94 30.94 30.94 0.1K
16:40 30.94 30.94 30.94 30.94 1.4K
16:41 30.96 30.96 30.96 30.96 2.8K
16:42 30.94 30.94 30.94 30.94 3.9K
16:45 30.94 30.98 30.94 30.94 57.6K
16:46 30.90 30.90 30.90 30.90 20.0K
16:48 30.88 30.88 30.88 30.88 2.0K
16:50 30.88 30.88 30.88 30.88 1.1K
16:51 30.88 30.94 30.88 30.94 17.4K
16:53 30.92 30.92 30.78 30.78 76.2K
16:54 30.78 30.78 30.78 30.78 4.1K
16:55 30.78 30.78 30.76 30.76 25.0K
16:56 30.78 30.84 30.78 30.84 1.8K
16:58 30.76 30.88 30.76 30.88 33.0K
16:59 30.88 30.88 30.82 30.82 20.6K
17:01 30.84 30.84 30.84 30.84 0.9K
17:02 30.92 30.92 30.86 30.86 2.5K
17:03 30.88 30.88 30.88 30.88 0.8K
17:04 30.84 30.84 30.84 30.84 0.3K
17:10 30.82 30.82 30.82 30.82 2.5K
17:12 30.84 30.86 30.82 30.86 7.8K
17:13 30.88 30.88 30.88 30.88 0.2K
17:14 30.88 30.88 30.88 30.88 2.4K
17:15 30.88 30.88 30.88 30.88 1.7K
17:16 30.90 30.90 30.90 30.90 11.5K
17:18 30.90 30.90 30.90 30.90 3.9K
17:19 30.90 30.90 30.90 30.90 2.6K
17:20 30.90 30.90 30.90 30.90 16.7K
17:21 30.92 30.92 30.92 30.92 10.0K
17:22 30.96 30.96 30.96 30.96 3.2K
17:23 30.94 30.94 30.94 30.94 0.8K
17:24 30.94 30.94 30.94 30.94 9.9K
17:25 30.94 30.94 30.94 30.94 0.1K
17:27 30.94 30.94 30.94 30.94 0.3K
17:29 30.96 30.96 30.94 30.94 24.0K
17:30 30.94 30.94 30.94 30.94 0.1K
17:31 30.92 30.92 30.92 30.92 0.1K
17:32 30.88 30.94 30.86 30.86 41.9K
17:33 30.82 30.82 30.82 30.82 3.0K
17:34 30.84 30.90 30.84 30.90 28.9K
17:35 30.82 30.82 30.82 30.82 14.0K
17:36 30.86 30.86 30.86 30.86 1.0K
17:37 30.86 30.86 30.86 30.86 0.1K
17:38 30.88 30.88 30.84 30.84 1.2K
17:39 30.92 30.92 30.92 30.92 7.0K
17:40 30.92 30.92 30.92 30.92 0.1K
17:44 30.94 30.94 30.94 30.94 0.6K
17:46 30.96 30.96 30.96 30.96 4.6K
17:47 30.96 30.98 30.96 30.98 1.4K
17:48 30.98 30.98 30.96 30.96 0.2K
17:56 30.90 30.90 30.90 30.90 3.3K
18:01 30.96 30.96 30.96 30.96 0.1K
18:02 30.96 30.96 30.96 30.96 6.7K
18:03 30.96 30.96 30.96 30.96 0.5K
18:05 30.96 30.96 30.96 30.96 0.6K
18:07 30.96 30.96 30.96 30.96 0.1K
18:08 30.98 30.98 30.96 30.96 0.5K
18:14 30.98 30.98 30.98 30.98 10.0K
18:17 30.98 30.98 30.98 30.98 5.0K
18:18 30.98 30.98 30.98 30.98 22.0K
18:20 30.92 30.92 30.92 30.92 0.5K
18:21 31.00 31.00 31.00 31.00 20.0K
18:23 30.98 30.98 30.98 30.98 0.1K
18:24 30.94 30.94 30.94 30.94 0.4K
18:25 30.94 30.94 30.94 30.94 2.5K
18:30 30.98 30.98 30.98 30.98 0.1K
18:33 30.90 30.90 30.90 30.90 20.0K
18:35 30.90 30.90 30.90 30.90 1.0K
18:36 30.90 30.90 30.90 30.90 0.5K
18:45 30.90 30.90 30.90 30.90 1.6K
18:47 30.90 30.90 30.90 30.90 2.0K
19:04 30.90 30.90 30.90 30.90 2.0K
19:05 30.96 30.96 30.96 30.96 3.5K
19:06 30.98 31.00 30.98 31.00 7.7K
19:07 31.00 31.00 31.00 31.00 5.0K
19:08 30.98 30.98 30.98 30.98 5.0K
19:09 31.00 31.02 31.00 31.02 9.8K
19:10 31.02 31.02 31.02 31.02 0.5K
19:11 31.00 31.00 31.00 31.00 9.2K
19:12 31.02 31.02 31.02 31.02 6.2K
19:13 31.06 31.06 31.06 31.06 20.8K
19:14 31.06 31.06 31.06 31.06 0.7K
19:15 31.06 31.06 31.06 31.06 0.8K
19:20 31.02 31.02 31.02 31.02 2.4K
19:21 31.02 31.02 31.02 31.02 2.4K
19:22 31.02 31.02 31.02 31.02 0.1K
19:23 31.02 31.06 31.02 31.06 0.2K
19:25 31.02 31.06 31.02 31.06 3.5K
19:27 31.04 31.04 31.04 31.04 2.2K
19:28 31.04 31.04 31.04 31.04 3.7K
19:29 31.04 31.04 31.04 31.04 1.6K
19:30 31.06 31.06 31.06 31.06 16.5K
19:31 31.06 31.08 31.06 31.08 20.4K
19:33 31.08 31.08 31.08 31.08 7.7K
19:34 31.10 31.10 31.10 31.10 0.9K
19:37 31.08 31.08 31.08 31.08 0.1K
19:42 31.10 31.10 31.10 31.10 0.4K
19:43 31.10 31.10 31.10 31.10 22.5K
19:44 31.10 31.14 31.10 31.14 1.8K
19:45 31.14 31.14 31.14 31.14 0.3K
19:47 31.14 31.14 31.14 31.14 1.2K
19:49 31.12 31.12 31.12 31.12 19.0K
19:50 31.14 31.14 31.14 31.14 0.7K
19:51 31.10 31.10 31.10 31.10 1.5K
19:53 31.12 31.12 31.12 31.12 1.1K
19:56 31.06 31.06 31.06 31.06 16.5K
19:57 31.12 31.12 31.12 31.12 16.4K
19:58 31.10 31.10 31.10 31.10 0.1K
19:59 31.10 31.10 31.10 31.10 1.4K
20:00 31.12 31.12 31.12 31.12 27.9K
20:01 31.10 31.10 31.10 31.10 2.0K
20:03 31.06 31.06 31.04 31.04 2.1K
20:04 31.02 31.02 31.02 31.02 5.0K
20:06 31.02 31.02 31.02 31.02 0.1K
20:07 31.02 31.02 31.02 31.02 16.0K
20:08 31.00 31.00 31.00 31.00 30.0K
20:09 31.00 31.00 31.00 31.00 2.5K
20:10 31.00 31.00 31.00 31.00 12.4K
20:11 31.00 31.00 30.98 30.98 2.1K
20:13 30.98 30.98 30.98 30.98 8.2K
20:22 31.10 31.10 31.10 31.10 18.0K
20:24 31.10 31.10 31.10 31.10 2.4K
20:25 31.08 31.08 31.08 31.08 0.2K
20:26 31.08 31.08 31.08 31.08 1.0K
20:31 31.00 31.00 30.98 30.98 2.7K
20:32 30.98 30.98 30.98 30.98 0.7K
20:35 30.96 30.96 30.96 30.96 1.0K
20:36 31.00 31.00 31.00 31.00 0.2K
20:39 31.00 31.00 31.00 31.00 0.5K
20:40 31.00 31.00 31.00 31.00 2.0K
20:41 30.98 30.98 30.98 30.98 0.2K
20:42 30.98 30.98 30.98 30.98 0.1K
20:48 31.00 31.00 31.00 31.00 0.1K
20:49 31.00 31.00 31.00 31.00 0.6K
20:51 30.98 30.98 30.96 30.96 6.5K
20:56 30.92 30.92 30.92 30.92 0.5K
20:58 30.92 30.92 30.92 30.92 0.6K
20:59 30.94 30.94 30.90 30.90 15.4K
21:00 30.88 30.88 30.88 30.88 10.0K
21:01 30.92 30.92 30.92 30.92 0.1K
21:02 30.86 30.86 30.86 30.86 18.0K
21:05 30.92 30.92 30.92 30.92 0.5K
21:09 30.92 30.92 30.92 30.92 0.1K
21:11 30.92 30.92 30.92 30.92 0.4K
21:12 30.96 30.96 30.96 30.96 5.3K
21:18 30.98 30.98 30.98 30.98 10.0K
21:19 30.96 30.96 30.96 30.96 0.2K
21:22 30.96 30.96 30.96 30.96 0.2K
21:23 30.94 30.94 30.92 30.92 7.2K
21:25 30.96 30.96 30.96 30.96 1.0K
21:26 30.98 30.98 30.98 30.98 0.5K
21:27 30.98 30.98 30.94 30.94 5.4K
21:31 30.98 30.98 30.98 30.98 0.1K
21:38 30.98 30.98 30.98 30.98 0.1K
21:45 30.98 30.98 30.96 30.96 0.9K
21:50 30.98 31.00 30.98 31.00 4.5K
21:51 31.04 31.04 31.04 31.04 18.1K
21:52 31.06 31.06 31.06 31.06 0.7K
21:57 31.08 31.08 31.08 31.08 81.8K
21:59 31.08 31.08 31.08 31.08 1.3K
22:03 31.04 31.04 31.04 31.04 0.3K
22:05 31.00 31.00 31.00 31.00 10.9K
22:08 31.08 31.08 31.08 31.08 3.0K
22:11 31.04 31.04 31.04 31.04 3.0K
22:12 31.08 31.08 31.08 31.08 6.9K
22:13 31.08 31.08 31.08 31.08 7.1K
22:23 31.08 31.08 31.08 31.08 5.0K
22:26 31.06 31.06 31.06 31.06 0.1K
22:30 31.06 31.08 31.06 31.08 16.0K
22:36 31.10 31.10 31.10 31.10 12.0K
22:37 31.10 31.10 31.10 31.10 0.7K
22:38 31.10 31.10 31.10 31.10 4.7K
22:41 31.08 31.08 31.08 31.08 3.1K
22:47 31.08 31.08 31.08 31.08 0.3K
22:50 31.08 31.08 31.08 31.08 6.0K
22:51 31.08 31.08 31.08 31.08 3.2K
22:53 31.08 31.08 31.08 31.08 1.6K
22:56 31.06 31.06 31.06 31.06 1.0K
23:02 31.06 31.06 31.06 31.06 0.2K
23:03 31.06 31.06 31.06 31.06 6.1K
23:08 31.08 31.08 31.08 31.08 3.5K
23:09 31.08 31.08 31.08 31.08 0.1K
23:19 31.06 31.06 31.06 31.06 0.1K
23:20 31.08 31.08 31.08 31.08 1.0K
23:21 31.06 31.06 31.06 31.06 3.0K
23:24 31.08 31.08 31.08 31.08 3.0K
23:25 31.06 31.06 31.06 31.06 0.1K
23:28 31.08 31.08 31.08 31.08 0.1K
23:30 31.08 31.10 31.08 31.10 5.7K
23:31 31.10 31.10 31.10 31.10 6.5K
23:32 31.10 31.10 31.10 31.10 0.6K
23:33 31.10 31.10 31.10 31.10 0.5K
23:36 31.10 31.10 31.10 31.10 0.3K
23:38 31.10 31.10 31.10 31.10 0.1K
23:41 31.10 31.10 31.10 31.10 0.3K
23:43 31.12 31.12 31.12 31.12 10.0K
23:45 31.14 31.14 31.10 31.14 14.3K
23:46 31.10 31.14 31.10 31.14 1.7K
23:48 31.16 31.16 31.16 31.16 20.0K
23:49 31.16 31.16 31.16 31.16 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available