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 30.58 30.58 30.58 30.58 6.0K
07:01 30.56 30.62 30.56 30.62 4.0K
07:02 30.64 30.66 30.62 30.66 13.4K
07:03 30.66 30.66 30.58 30.58 13.8K
07:06 30.58 30.58 30.58 30.58 2.2K
07:07 30.58 30.60 30.58 30.60 9.9K
07:08 30.56 30.58 30.56 30.58 4.9K
07:10 30.50 30.50 30.50 30.50 1.3K
07:11 30.56 30.56 30.56 30.56 0.2K
07:12 30.56 30.60 30.56 30.60 3.2K
07:14 30.62 30.62 30.62 30.62 2.6K
07:15 30.68 30.68 30.68 30.68 0.1K
07:16 30.68 30.72 30.66 30.68 26.6K
07:17 30.68 30.68 30.66 30.68 10.4K
07:18 30.68 30.68 30.68 30.68 0.1K
07:19 30.68 30.70 30.66 30.70 5.7K
07:20 30.70 30.70 30.70 30.70 0.7K
07:22 30.68 30.68 30.68 30.68 3.1K
07:23 30.70 30.70 30.68 30.68 9.7K
07:25 30.68 30.68 30.68 30.68 10.0K
07:27 30.74 30.74 30.74 30.74 4.0K
07:29 30.68 30.68 30.68 30.68 0.1K
07:30 30.68 30.68 30.68 30.68 2.5K
07:32 30.68 30.68 30.68 30.68 0.1K
07:34 30.70 30.70 30.70 30.70 0.2K
07:35 30.70 30.70 30.70 30.70 0.3K
07:37 30.74 30.74 30.74 30.74 1.5K
07:38 30.70 30.70 30.70 30.70 1.5K
07:39 30.72 30.72 30.72 30.72 3.3K
07:40 30.72 30.72 30.72 30.72 0.1K
07:44 30.68 30.68 30.68 30.68 10.0K
07:45 30.66 30.66 30.66 30.66 5.0K
07:48 30.68 30.70 30.68 30.70 2.2K
07:49 30.70 30.70 30.70 30.70 0.1K
07:50 30.70 30.70 30.70 30.70 1.6K
07:51 30.70 30.70 30.70 30.70 5.9K
07:52 30.70 30.70 30.70 30.70 0.2K
07:54 30.70 30.70 30.70 30.70 0.4K
07:58 30.74 30.74 30.74 30.74 0.2K
08:01 30.74 30.74 30.74 30.74 0.6K
08:03 30.72 30.72 30.72 30.72 0.5K
08:06 30.74 30.74 30.74 30.74 1.4K
08:07 30.74 30.74 30.74 30.74 0.2K
08:11 30.84 30.84 30.84 30.84 35.6K
08:12 30.78 30.78 30.78 30.78 0.3K
08:13 30.80 30.80 30.80 30.80 0.1K
08:14 30.82 30.82 30.82 30.82 2.7K
08:15 30.82 30.82 30.82 30.82 0.1K
08:16 30.80 30.80 30.74 30.74 11.3K
08:17 30.78 30.78 30.78 30.78 7.4K
08:19 30.74 30.74 30.74 30.74 0.7K
08:20 30.74 30.74 30.74 30.74 2.4K
08:23 30.70 30.70 30.70 30.70 5.0K
08:25 30.74 30.74 30.74 30.74 0.2K
08:30 30.70 30.70 30.70 30.70 4.6K
08:33 30.66 30.66 30.66 30.66 4.9K
08:35 30.68 30.68 30.68 30.68 0.8K
08:36 30.66 30.66 30.66 30.66 0.1K
08:39 30.68 30.68 30.68 30.68 2.5K
08:40 30.62 30.62 30.62 30.62 10.0K
08:41 30.60 30.60 30.60 30.60 35.0K
08:42 30.60 30.60 30.60 30.60 4.3K
08:44 30.58 30.58 30.58 30.58 2.5K
08:45 30.56 30.56 30.54 30.54 14.5K
08:47 30.56 30.56 30.56 30.56 0.1K
08:48 30.56 30.56 30.56 30.56 5.0K
08:51 30.56 30.56 30.56 30.56 3.5K
08:52 30.54 30.54 30.54 30.54 6.2K
08:55 30.54 30.54 30.54 30.54 2.9K
08:56 30.50 30.50 30.50 30.50 1.3K
08:58 30.48 30.52 30.48 30.52 2.9K
08:59 30.50 30.50 30.50 30.50 1.2K
09:00 30.50 30.50 30.50 30.50 2.8K
09:01 30.40 30.40 30.40 30.40 13.3K
09:02 30.34 30.38 30.34 30.34 14.2K
09:03 30.34 30.34 30.34 30.34 11.6K
09:04 30.38 30.38 30.38 30.38 30.3K
09:05 30.44 30.44 30.44 30.44 18.0K
09:06 30.36 30.36 30.36 30.36 2.2K
09:07 30.36 30.40 30.36 30.40 1.7K
09:10 30.42 30.42 30.42 30.42 2.7K
09:11 30.42 30.42 30.42 30.42 0.6K
09:12 30.42 30.42 30.42 30.42 4.1K
09:14 30.48 30.48 30.48 30.48 30.0K
09:15 30.42 30.42 30.36 30.36 7.8K
09:16 30.32 30.36 30.30 30.30 14.3K
09:17 30.26 30.26 30.26 30.26 10.0K
09:18 30.28 30.28 30.28 30.28 17.5K
09:19 30.38 30.38 30.30 30.30 2.1K
09:20 30.30 30.36 30.30 30.30 1.2K
09:21 30.40 30.40 30.40 30.40 1.0K
09:23 30.32 30.32 30.32 30.32 1.2K
09:24 30.26 30.26 30.24 30.24 26.3K
09:25 30.24 30.24 30.24 30.24 0.4K
09:29 30.24 30.24 30.24 30.24 12.9K
09:30 30.24 30.24 30.24 30.24 1.0K
09:31 30.24 30.24 30.24 30.24 6.1K
09:32 30.24 30.24 30.24 30.24 1.3K
09:33 30.30 30.30 30.30 30.30 0.2K
09:34 30.30 30.30 30.30 30.30 0.1K
09:36 30.24 30.24 30.20 30.20 10.5K
09:41 30.30 30.30 30.30 30.30 0.3K
09:43 30.30 30.30 30.30 30.30 1.0K
09:44 30.30 30.30 30.30 30.30 0.1K
09:48 30.30 30.30 30.30 30.30 0.1K
09:49 30.42 30.42 30.32 30.32 30.3K
09:51 30.34 30.34 30.34 30.34 1.0K
09:52 30.34 30.36 30.34 30.36 0.2K
09:53 30.36 30.36 30.36 30.36 1.7K
09:55 30.36 30.36 30.36 30.36 3.3K
09:58 30.38 30.38 30.38 30.38 0.5K
09:59 30.40 30.40 30.40 30.40 2.0K
10:00 30.42 30.42 30.40 30.40 6.7K
10:01 30.34 30.34 30.34 30.34 0.1K
10:02 30.40 30.50 30.40 30.50 4.2K
10:03 30.46 30.48 30.46 30.48 1.2K
10:04 30.42 30.46 30.38 30.46 1.4K
10:05 30.46 30.50 30.46 30.50 9.1K
10:06 30.50 30.54 30.50 30.54 1.1K
10:07 30.54 30.54 30.50 30.52 6.7K
10:08 30.50 30.50 30.50 30.50 0.1K
10:09 30.50 30.50 30.50 30.50 2.0K
10:10 30.50 30.54 30.50 30.54 1.4K
10:11 30.54 30.54 30.50 30.50 0.4K
10:12 30.54 30.54 30.52 30.52 2.2K
10:15 30.50 30.50 30.50 30.50 1.2K
10:16 30.58 30.58 30.58 30.58 8.2K
10:17 30.56 30.56 30.56 30.56 0.1K
10:18 30.54 30.54 30.54 30.54 0.6K
10:19 30.56 30.56 30.56 30.56 7.0K
10:20 30.56 30.56 30.56 30.56 0.3K
10:21 30.56 30.56 30.56 30.56 0.2K
10:23 30.56 30.56 30.54 30.54 1.6K
10:24 30.52 30.52 30.50 30.50 25.0K
10:26 30.62 30.62 30.62 30.62 1.4K
10:27 30.64 30.66 30.64 30.66 4.8K
10:28 30.68 30.74 30.68 30.72 22.6K
10:29 30.74 30.76 30.74 30.76 0.8K
10:30 30.76 30.76 30.76 30.76 8.0K
10:31 30.70 30.76 30.70 30.74 3.2K
10:32 30.72 30.72 30.72 30.72 0.1K
10:33 30.70 30.70 30.70 30.70 3.9K
10:34 30.74 30.74 30.74 30.74 0.1K
10:35 30.74 30.74 30.74 30.74 0.1K
10:36 30.74 30.76 30.74 30.76 4.3K
10:37 30.76 30.76 30.76 30.76 1.0K
10:38 30.72 30.72 30.72 30.72 0.1K
10:40 30.74 30.74 30.74 30.74 2.0K
10:41 30.78 30.78 30.78 30.78 3.3K
10:42 30.76 30.78 30.76 30.78 1.8K
10:43 30.80 30.80 30.80 30.80 0.6K
10:44 30.80 30.86 30.80 30.86 18.7K
10:45 30.86 30.86 30.84 30.84 16.2K
10:47 30.86 30.88 30.86 30.88 3.6K
10:48 30.88 30.88 30.80 30.80 50.9K
10:49 30.78 30.82 30.78 30.82 3.4K
10:51 30.80 30.80 30.80 30.80 4.0K
10:52 30.78 30.78 30.76 30.78 5.1K
10:53 30.82 30.82 30.82 30.82 15.0K
10:54 30.76 30.76 30.74 30.74 8.0K
10:55 30.74 30.74 30.74 30.74 2.0K
10:56 30.74 30.74 30.72 30.72 7.2K
10:57 30.72 30.72 30.72 30.72 19.7K
10:58 30.72 30.72 30.72 30.72 3.1K
10:59 30.72 30.74 30.72 30.74 1.1K
11:00 30.74 30.74 30.74 30.74 0.2K
11:01 30.72 30.74 30.70 30.72 25.0K
11:02 30.70 30.78 30.70 30.78 8.1K
11:07 30.76 30.76 30.74 30.74 5.1K
11:08 30.74 30.74 30.74 30.74 0.1K
11:09 30.72 30.72 30.70 30.70 2.6K
11:10 30.72 30.72 30.70 30.70 10.1K
11:11 30.70 30.70 30.70 30.70 2.3K
11:12 30.74 30.76 30.72 30.76 7.8K
11:13 30.76 30.76 30.76 30.76 7.5K
11:14 30.78 30.78 30.76 30.76 0.9K
11:15 30.76 30.78 30.76 30.78 1.2K
11:16 30.78 30.78 30.78 30.78 7.1K
11:17 30.78 30.86 30.78 30.86 20.8K
11:18 30.86 30.88 30.84 30.88 25.9K
11:19 30.90 30.90 30.90 30.90 3.8K
11:20 30.88 30.88 30.88 30.88 9.7K
11:21 30.88 30.88 30.80 30.80 7.7K
11:23 30.80 30.84 30.80 30.84 1.1K
11:24 30.78 30.78 30.78 30.78 0.7K
11:25 30.76 30.76 30.76 30.76 2.5K
11:26 30.76 30.76 30.72 30.72 32.4K
11:27 30.72 30.72 30.70 30.70 3.5K
11:30 30.72 30.72 30.72 30.72 0.6K
11:32 30.74 30.74 30.74 30.74 0.3K
11:34 30.74 30.74 30.74 30.74 2.2K
11:35 30.74 30.74 30.72 30.72 0.7K
11:36 30.72 30.72 30.72 30.72 1.2K
11:37 30.70 30.70 30.70 30.70 10.0K
11:38 30.64 30.64 30.64 30.64 20.0K
11:39 30.66 30.66 30.66 30.66 10.6K
11:40 30.66 30.66 30.66 30.66 1.1K
11:41 30.68 30.68 30.68 30.68 1.0K
11:42 30.68 30.68 30.64 30.64 21.1K
11:43 30.64 30.66 30.64 30.66 8.2K
11:44 30.68 30.68 30.68 30.68 1.2K
11:45 30.70 30.70 30.70 30.70 13.4K
11:47 30.70 30.70 30.70 30.70 2.3K
11:48 30.72 30.72 30.72 30.72 7.4K
11:49 30.72 30.72 30.72 30.72 0.2K
11:51 30.72 30.76 30.72 30.76 2.6K
11:53 30.82 30.82 30.78 30.78 1.5K
12:01 30.76 30.76 30.76 30.76 0.4K
12:05 30.80 30.80 30.80 30.80 12.4K
12:06 30.80 30.90 30.80 30.90 105.7K
12:07 30.86 30.94 30.86 30.94 16.6K
12:08 30.94 30.94 30.94 30.94 25.7K
12:09 30.94 30.94 30.94 30.94 10.0K
12:10 30.94 30.94 30.94 30.94 0.9K
12:11 30.94 30.94 30.94 30.94 10.0K
12:12 30.92 30.92 30.92 30.92 10.0K
12:13 30.92 30.92 30.92 30.92 0.3K
12:14 30.76 30.84 30.76 30.84 100.1K
12:15 30.76 30.84 30.76 30.84 12.7K
12:16 30.88 30.88 30.88 30.88 5.0K
12:18 30.80 30.80 30.80 30.80 10.5K
12:19 30.80 30.80 30.80 30.80 0.5K
12:20 30.80 30.80 30.80 30.80 0.1K
12:21 30.76 30.76 30.76 30.76 5.8K
12:23 30.78 30.78 30.78 30.78 0.2K
12:24 30.84 30.84 30.78 30.78 0.8K
12:25 30.84 30.84 30.84 30.84 0.2K
12:26 30.82 30.82 30.82 30.82 0.1K
12:28 30.84 30.84 30.84 30.84 0.7K
12:30 30.84 30.84 30.84 30.84 0.6K
12:32 30.82 30.82 30.82 30.82 0.5K
12:33 30.88 30.88 30.88 30.88 4.2K
12:34 30.88 30.88 30.88 30.88 0.3K
12:35 30.94 30.94 30.90 30.90 61.0K
12:36 30.90 30.90 30.90 30.90 1.0K
12:37 30.92 30.92 30.92 30.92 0.3K
12:38 30.90 30.90 30.88 30.88 0.6K
12:39 30.88 30.88 30.88 30.88 0.1K
12:40 30.88 30.90 30.86 30.90 2.2K
12:41 30.90 30.90 30.86 30.88 4.4K
12:42 30.86 30.86 30.86 30.86 1.7K
12:43 30.84 30.84 30.84 30.84 0.2K
12:45 30.82 30.82 30.82 30.82 4.7K
12:47 30.80 30.80 30.80 30.80 0.2K
12:48 30.80 30.80 30.80 30.80 0.6K
12:49 30.82 30.82 30.82 30.82 0.1K
12:50 30.80 30.80 30.80 30.80 0.1K
12:52 30.82 30.82 30.82 30.82 5.5K
12:55 30.88 30.88 30.88 30.88 3.5K
12:56 30.82 30.82 30.82 30.82 0.4K
12:58 30.74 30.74 30.74 30.74 5.3K
13:04 30.80 30.80 30.80 30.80 1.3K
13:06 30.74 30.74 30.74 30.74 5.6K
13:07 30.72 30.72 30.72 30.72 0.1K
13:08 30.74 30.74 30.74 30.74 0.1K
13:09 30.78 30.78 30.78 30.78 0.1K
13:16 30.72 30.76 30.72 30.76 26.5K
13:17 30.70 30.70 30.70 30.70 5.1K
13:20 30.70 30.70 30.70 30.70 0.5K
13:21 30.70 30.70 30.70 30.70 3.5K
13:22 30.70 30.70 30.66 30.66 2.6K
13:25 30.66 30.66 30.60 30.60 39.6K
13:31 30.62 30.62 30.62 30.62 0.1K
13:33 30.66 30.66 30.60 30.60 6.6K
13:34 30.60 30.60 30.60 30.60 0.4K
13:35 30.60 30.60 30.54 30.54 6.8K
13:36 30.56 30.56 30.56 30.56 0.8K
13:37 30.54 30.54 30.54 30.54 0.5K
13:38 30.54 30.54 30.54 30.54 0.1K
13:39 30.54 30.54 30.54 30.54 8.0K
13:40 30.58 30.58 30.58 30.58 5.3K
13:41 30.60 30.60 30.60 30.60 0.2K
13:43 30.56 30.56 30.56 30.56 0.2K
13:44 30.54 30.54 30.54 30.54 8.9K
13:45 30.54 30.54 30.54 30.54 0.5K
13:46 30.58 30.58 30.58 30.58 0.2K
13:57 30.58 30.58 30.58 30.58 0.5K
13:58 30.58 30.58 30.58 30.58 0.1K
13:59 30.48 30.48 30.48 30.48 15.5K
14:00 30.48 30.48 30.48 30.48 1.0K
14:04 30.52 30.52 30.52 30.52 0.1K
14:05 30.52 30.54 30.52 30.54 4.3K
14:06 30.54 30.54 30.54 30.54 2.1K
14:07 30.52 30.52 30.52 30.52 0.3K
14:10 30.54 30.60 30.54 30.60 17.0K
14:11 30.60 30.60 30.60 30.60 0.9K
14:13 30.64 30.64 30.64 30.64 7.6K
14:20 30.66 30.66 30.66 30.66 0.5K
14:22 30.64 30.64 30.64 30.64 1.0K
14:24 30.64 30.64 30.64 30.64 1.5K
14:26 30.68 30.68 30.68 30.68 9.6K
14:27 30.70 30.70 30.70 30.70 1.9K
14:29 30.70 30.70 30.70 30.70 1.3K
14:38 30.74 30.74 30.74 30.74 0.4K
14:40 30.70 30.70 30.68 30.68 0.5K
14:44 30.60 30.60 30.60 30.60 5.0K
14:46 30.64 30.64 30.64 30.64 0.1K
14:47 30.70 30.70 30.70 30.70 1.0K
14:49 30.64 30.64 30.64 30.64 3.1K
14:53 30.62 30.66 30.62 30.66 6.0K
14:56 30.64 30.64 30.64 30.64 2.0K
14:58 30.68 30.68 30.68 30.68 3.0K
14:59 30.68 30.68 30.68 30.68 0.1K
15:00 30.68 30.68 30.68 30.68 4.9K
15:01 30.68 30.68 30.68 30.68 0.2K
15:04 30.68 30.68 30.68 30.68 0.1K
15:05 30.68 30.68 30.68 30.68 0.7K
15:08 30.68 30.68 30.68 30.68 0.9K
15:09 30.66 30.66 30.66 30.66 0.2K
15:12 30.72 30.72 30.72 30.72 7.0K
15:14 30.68 30.68 30.68 30.68 0.8K
15:15 30.72 30.72 30.72 30.72 0.1K
15:16 30.70 30.70 30.70 30.70 1.0K
15:17 30.72 30.72 30.70 30.70 0.3K
15:18 30.72 30.76 30.72 30.76 10.1K
15:19 30.78 30.78 30.78 30.78 10.0K
15:21 30.72 30.72 30.72 30.72 1.0K
15:22 30.70 30.70 30.70 30.70 4.1K
15:23 30.68 30.68 30.68 30.68 0.5K
15:24 30.70 30.70 30.70 30.70 0.5K
15:25 30.72 30.72 30.72 30.72 1.8K
15:27 30.74 30.76 30.74 30.76 0.8K
15:28 30.76 30.76 30.74 30.74 0.2K
15:30 30.70 30.70 30.70 30.70 0.2K
15:31 30.70 30.74 30.70 30.74 0.6K
15:33 30.76 30.76 30.76 30.76 1.2K
15:34 30.70 30.70 30.70 30.70 2.0K
15:35 30.70 30.70 30.70 30.70 5.5K
15:37 30.70 30.70 30.70 30.70 4.0K
15:38 30.76 30.76 30.76 30.76 0.1K
15:39 30.80 30.80 30.80 30.80 11.2K
15:40 30.80 30.82 30.80 30.82 15.3K
15:42 30.82 30.82 30.82 30.82 10.4K
15:43 30.80 30.80 30.76 30.76 6.8K
15:46 30.78 30.78 30.78 30.78 0.5K
15:48 30.78 30.78 30.78 30.78 1.4K
15:52 30.82 30.84 30.82 30.84 1.7K
15:53 30.80 30.84 30.80 30.84 1.0K
15:54 30.80 30.80 30.80 30.80 0.2K
15:55 30.80 30.80 30.80 30.80 0.8K
15:57 30.84 30.84 30.84 30.84 0.1K
15:58 30.84 30.84 30.84 30.84 6.0K
16:00 30.84 30.92 30.84 30.92 19.4K
16:01 30.86 30.86 30.86 30.86 1.4K
16:02 30.90 30.96 30.90 30.96 13.9K
16:03 30.94 30.96 30.94 30.94 3.0K
16:04 30.94 30.96 30.94 30.96 0.6K
16:05 30.94 30.94 30.90 30.90 28.2K
16:06 30.90 30.92 30.90 30.92 3.6K
16:07 30.94 30.96 30.94 30.96 11.0K
16:08 30.96 30.98 30.96 30.98 14.7K
16:09 31.00 31.00 30.98 31.00 13.7K
16:10 31.02 31.02 31.00 31.00 8.4K
16:11 30.98 30.98 30.94 30.96 6.7K
16:12 30.92 30.92 30.84 30.88 52.6K
16:13 30.88 30.88 30.88 30.88 6.0K
16:14 30.88 30.88 30.88 30.88 0.7K
16:15 30.90 30.90 30.90 30.90 9.1K
16:16 30.90 30.98 30.90 30.98 25.0K
16:17 30.94 30.96 30.94 30.96 9.1K
16:18 30.96 30.96 30.92 30.92 5.9K
16:19 30.92 30.92 30.88 30.88 8.9K
16:20 30.94 30.96 30.94 30.96 5.5K
16:23 30.90 30.90 30.90 30.90 9.0K
16:24 30.92 30.94 30.92 30.94 10.3K
16:25 30.94 30.94 30.94 30.94 0.6K
16:28 30.90 30.90 30.90 30.90 106.9K
16:29 30.94 31.00 30.94 31.00 46.3K
16:30 31.00 31.04 31.00 31.02 37.4K
16:31 30.98 30.98 30.98 30.98 5.0K
16:32 31.00 31.00 31.00 31.00 8.8K
16:33 31.00 31.00 30.98 31.00 8.2K
16:34 31.00 31.00 31.00 31.00 1.8K
16:35 30.98 31.00 30.98 30.98 12.7K
16:36 30.98 30.98 30.92 30.92 23.5K
16:37 30.90 30.90 30.90 30.90 13.1K
16:38 30.94 30.94 30.88 30.88 10.3K
16:39 30.88 30.88 30.88 30.88 8.7K
16:40 30.88 30.88 30.88 30.88 3.1K
16:42 30.94 30.94 30.94 30.94 7.1K
16:46 30.96 30.96 30.96 30.96 0.7K
16:48 30.96 30.96 30.90 30.90 11.2K
16:49 30.94 30.94 30.94 30.94 3.4K
16:50 30.94 30.94 30.94 30.94 2.8K
16:51 30.94 30.94 30.94 30.94 2.0K
16:52 30.96 30.96 30.96 30.96 10.0K
16:54 30.98 30.98 30.94 30.94 10.3K
16:55 30.94 30.96 30.94 30.96 6.8K
16:56 30.96 30.96 30.96 30.96 1.6K
16:57 30.94 30.94 30.94 30.94 6.3K
16:58 30.94 30.94 30.94 30.94 1.9K
16:59 30.96 30.96 30.96 30.96 0.3K
17:01 30.94 30.96 30.94 30.96 5.6K
17:03 30.94 30.94 30.94 30.94 0.2K
17:04 30.96 30.98 30.96 30.98 4.7K
17:07 30.98 30.98 30.98 30.98 0.4K
17:08 30.96 30.98 30.96 30.98 10.1K
17:10 31.00 31.00 31.00 31.00 2.0K
17:11 30.98 30.98 30.98 30.98 15.4K
17:15 30.98 30.98 30.96 30.96 4.1K
17:16 30.94 30.94 30.94 30.94 0.1K
17:17 30.94 30.94 30.94 30.94 1.7K
17:18 30.92 30.96 30.92 30.92 11.0K
17:19 30.92 30.92 30.92 30.92 20.1K
17:20 30.92 30.92 30.90 30.90 12.2K
17:21 30.92 30.92 30.92 30.92 0.7K
17:23 30.90 30.92 30.90 30.92 11.6K
17:25 30.90 30.90 30.90 30.90 1.0K
17:26 30.90 30.90 30.90 30.90 5.6K
17:27 30.90 30.90 30.90 30.90 1.0K
17:28 30.90 30.90 30.90 30.90 0.5K
17:29 30.90 30.90 30.90 30.90 3.0K
17:31 30.90 30.90 30.90 30.90 3.3K
17:32 30.90 30.90 30.90 30.90 0.7K
17:33 30.92 30.92 30.92 30.92 1.3K
17:34 30.94 30.94 30.92 30.92 4.1K
17:36 30.94 30.96 30.94 30.96 5.6K
17:37 30.96 30.96 30.94 30.94 2.4K
17:38 30.96 30.96 30.96 30.96 0.5K
17:40 30.94 30.94 30.94 30.94 0.3K
17:41 30.94 30.94 30.94 30.94 1.0K
17:42 30.94 30.94 30.94 30.94 6.4K
17:43 30.94 30.94 30.94 30.94 0.2K
17:45 30.98 31.00 30.98 31.00 23.3K
17:46 31.02 31.02 31.02 31.02 0.6K
17:47 31.06 31.06 31.06 31.06 19.1K
17:48 31.06 31.12 31.06 31.12 81.6K
17:49 31.14 31.14 31.08 31.08 6.0K
17:50 31.08 31.08 31.08 31.08 1.0K
17:51 31.08 31.08 31.08 31.08 7.7K
17:53 31.04 31.04 31.04 31.04 0.3K
17:55 31.00 31.00 30.98 30.98 25.0K
17:56 31.04 31.04 31.00 31.00 2.5K
17:57 31.00 31.08 31.00 31.08 13.0K
17:58 31.00 31.00 31.00 31.00 3.2K
17:59 31.00 31.00 31.00 31.00 1.5K
18:01 31.02 31.02 31.02 31.02 0.1K
18:03 31.06 31.06 31.06 31.06 1.0K
18:04 31.06 31.06 31.06 31.06 14.7K
18:05 31.10 31.10 31.10 31.10 16.5K
18:06 31.10 31.10 31.10 31.10 20.8K
18:07 31.10 31.10 31.04 31.04 2.7K
18:08 31.04 31.04 31.04 31.04 6.0K
18:10 31.04 31.06 31.04 31.06 8.2K
18:11 31.02 31.02 31.02 31.02 1.9K
18:14 31.02 31.02 31.02 31.02 13.7K
18:17 31.00 31.00 31.00 31.00 0.2K
18:18 31.00 31.06 31.00 31.06 3.1K
18:19 31.06 31.06 31.06 31.06 2.1K
18:20 31.00 31.00 31.00 31.00 16.5K
18:24 31.02 31.02 31.02 31.02 1.7K
18:25 31.04 31.04 31.04 31.04 5.0K
18:26 31.06 31.06 31.06 31.06 0.1K
18:27 31.08 31.08 31.08 31.08 0.1K
18:28 31.14 31.14 31.08 31.14 101.0K
18:29 31.12 31.12 31.12 31.12 0.1K
18:32 31.10 31.10 31.10 31.10 0.2K
18:33 31.14 31.16 31.14 31.16 11.7K
18:34 31.16 31.16 31.16 31.16 15.4K
18:35 31.18 31.18 31.16 31.18 5.0K
18:36 31.18 31.20 31.18 31.20 15.8K
18:37 31.18 31.22 31.18 31.22 34.6K
18:38 31.20 31.20 31.20 31.20 32.3K
18:39 31.14 31.14 31.12 31.12 3.7K
18:45 31.22 31.22 31.22 31.22 4.2K
19:04 31.20 31.20 31.20 31.20 0.1K
19:05 31.18 31.18 31.14 31.14 32.8K
19:06 31.16 31.16 31.12 31.12 8.8K
19:07 31.12 31.12 31.12 31.12 10.6K
19:08 31.14 31.14 31.14 31.14 4.0K
19:09 31.12 31.12 31.12 31.12 1.0K
19:11 31.18 31.18 31.18 31.18 1.8K
19:13 31.22 31.22 31.22 31.22 9.4K
19:14 31.16 31.16 31.16 31.16 0.1K
19:17 31.16 31.22 31.16 31.22 5.5K
19:20 31.20 31.20 31.20 31.20 6.8K
19:21 31.18 31.18 31.16 31.16 6.5K
19:22 31.14 31.14 31.14 31.14 2.0K
19:23 31.12 31.12 31.12 31.12 4.4K
19:25 31.12 31.12 31.12 31.12 1.5K
19:26 31.16 31.18 31.16 31.18 1.5K
19:27 31.22 31.22 31.16 31.16 1.3K
19:29 31.20 31.20 31.20 31.20 7.6K
19:30 31.16 31.16 31.16 31.16 0.8K
19:33 31.16 31.16 31.16 31.16 0.2K
19:35 31.20 31.20 31.20 31.20 4.5K
19:38 31.20 31.20 31.20 31.20 1.5K
19:39 31.18 31.18 31.14 31.14 1.7K
19:40 31.18 31.18 31.18 31.18 0.4K
19:41 31.18 31.18 31.18 31.18 0.1K
19:52 31.18 31.18 31.18 31.18 6.0K
19:53 31.16 31.16 31.16 31.16 0.3K
19:54 31.16 31.16 31.16 31.16 0.1K
19:55 31.16 31.16 31.14 31.14 3.0K
19:56 31.14 31.14 31.14 31.14 0.8K
20:07 31.22 31.22 31.22 31.22 10.0K
20:09 31.22 31.22 31.22 31.22 1.7K
20:10 31.22 31.22 31.22 31.22 9.0K
20:15 31.24 31.26 31.24 31.26 11.0K
20:16 31.24 31.24 31.24 31.24 0.1K
20:18 31.24 31.24 31.24 31.24 1.6K
20:20 31.28 31.30 31.28 31.30 46.2K
20:21 31.30 31.32 31.30 31.32 2.3K
20:22 31.36 31.36 31.36 31.36 14.8K
20:26 31.32 31.34 31.32 31.34 8.1K
20:29 31.34 31.34 31.34 31.34 3.6K
20:30 31.36 31.36 31.36 31.36 1.5K
20:31 31.34 31.34 31.34 31.34 0.1K
20:34 31.36 31.36 31.36 31.36 1.8K
20:36 31.36 31.36 31.36 31.36 0.1K
20:40 31.36 31.36 31.34 31.34 1.0K
20:42 31.34 31.34 31.34 31.34 0.2K
20:43 31.32 31.36 31.32 31.36 2.1K
20:44 31.38 31.38 31.38 31.38 9.1K
20:46 31.36 31.36 31.34 31.34 3.8K
20:48 31.32 31.32 31.32 31.32 5.0K
20:49 31.34 31.34 31.34 31.34 0.1K
20:50 31.38 31.38 31.38 31.38 0.1K
20:52 31.38 31.38 31.38 31.38 1.1K
20:53 31.40 31.40 31.40 31.40 0.7K
20:54 31.40 31.40 31.40 31.40 2.4K
20:55 31.40 31.40 31.40 31.40 1.1K
20:56 31.36 31.36 31.36 31.36 0.5K
20:59 31.36 31.36 31.36 31.36 0.2K
21:01 31.38 31.38 31.36 31.36 0.5K
21:02 31.38 31.40 31.38 31.38 1.6K
21:03 31.40 31.40 31.40 31.40 1.5K
21:04 31.42 31.42 31.38 31.38 0.5K
21:05 31.38 31.38 31.38 31.38 0.2K
21:06 31.42 31.42 31.42 31.42 1.1K
21:08 31.42 31.42 31.42 31.42 0.1K
21:09 31.40 31.40 31.38 31.38 1.6K
21:11 31.36 31.36 31.36 31.36 10.1K
21:12 31.36 31.36 31.36 31.36 0.3K
21:13 31.34 31.38 31.34 31.38 14.5K
21:16 31.38 31.38 31.38 31.38 1.5K
21:18 31.38 31.38 31.38 31.38 0.2K
21:20 31.34 31.34 31.34 31.34 2.4K
21:21 31.34 31.34 31.34 31.34 0.1K
21:22 31.34 31.34 31.34 31.34 0.5K
21:23 31.34 31.34 31.34 31.34 10.3K
21:24 31.34 31.36 31.34 31.36 1.2K
21:27 31.38 31.38 31.38 31.38 0.8K
21:28 31.38 31.38 31.38 31.38 2.0K
21:29 31.38 31.38 31.38 31.38 0.2K
21:31 31.38 31.38 31.38 31.38 0.9K
21:32 31.38 31.38 31.38 31.38 1.0K
21:34 31.38 31.38 31.38 31.38 0.3K
21:36 31.34 31.34 31.34 31.34 3.0K
21:37 31.32 31.32 31.32 31.32 0.4K
21:38 31.32 31.32 31.32 31.32 3.0K
21:39 31.32 31.32 31.30 31.30 7.7K
21:40 31.30 31.34 31.30 31.30 19.7K
21:41 31.30 31.36 31.30 31.30 5.4K
21:42 31.32 31.32 31.32 31.32 5.0K
21:43 31.40 31.40 31.40 31.40 5.0K
21:44 31.42 31.42 31.42 31.42 5.1K
21:45 31.44 31.44 31.44 31.44 2.1K
21:46 31.42 31.42 31.42 31.42 0.2K
21:48 31.42 31.42 31.42 31.42 0.1K
21:50 31.42 31.42 31.42 31.42 0.2K
21:51 31.44 31.44 31.44 31.44 0.2K
21:55 31.44 31.44 31.44 31.44 1.0K
21:56 31.42 31.42 31.42 31.42 0.3K
21:57 31.42 31.42 31.42 31.42 3.5K
21:58 31.38 31.38 31.38 31.38 0.7K
22:01 31.42 31.42 31.42 31.42 10.0K
22:03 31.36 31.36 31.36 31.36 1.2K
22:06 31.34 31.34 31.34 31.34 0.1K
22:09 31.38 31.38 31.38 31.38 0.7K
22:15 31.40 31.40 31.40 31.40 0.5K
22:17 31.38 31.40 31.38 31.40 2.8K
22:19 31.40 31.40 31.40 31.40 0.5K
22:20 31.38 31.38 31.38 31.38 0.6K
22:22 31.44 31.58 31.44 31.58 110.2K
22:23 31.60 31.62 31.56 31.60 104.1K
22:24 31.60 31.64 31.60 31.64 12.2K
22:25 31.62 31.64 31.60 31.60 11.8K
22:26 31.62 31.62 31.62 31.62 0.1K
22:27 31.62 31.62 31.62 31.62 6.8K
22:28 31.62 31.62 31.62 31.62 0.6K
22:29 31.58 31.58 31.52 31.52 7.3K
22:30 31.58 31.58 31.58 31.58 5.3K
22:33 31.58 31.58 31.58 31.58 1.0K
22:34 31.58 31.58 31.58 31.58 4.0K
22:35 31.34 31.34 31.34 31.34 103.0K
22:37 31.48 31.48 31.48 31.48 0.8K
22:38 31.50 31.50 31.50 31.50 2.5K
22:39 31.52 31.52 31.52 31.52 4.8K
22:40 31.56 31.56 31.56 31.56 3.0K
22:41 31.56 31.56 31.56 31.56 3.0K
22:42 31.56 31.56 31.56 31.56 3.0K
22:43 31.52 31.52 31.52 31.52 1.8K
22:44 31.56 31.56 31.50 31.54 14.3K
22:45 31.54 31.54 31.54 31.54 1.9K
22:47 31.50 31.50 31.50 31.50 4.0K
22:48 31.48 31.48 31.48 31.48 1.0K
22:50 31.48 31.48 31.48 31.48 0.1K
22:51 31.48 31.48 31.42 31.42 10.8K
22:52 31.42 31.46 31.42 31.46 0.5K
22:53 31.46 31.46 31.46 31.46 6.2K
22:54 31.48 31.48 31.42 31.42 6.1K
22:55 31.48 31.48 31.48 31.48 2.6K
22:56 31.48 31.48 31.44 31.44 3.1K
22:57 31.42 31.42 31.42 31.42 3.0K
22:58 31.40 31.42 31.36 31.36 16.1K
22:59 31.36 31.36 31.34 31.34 3.8K
23:00 31.34 31.34 31.34 31.34 15.9K
23:01 31.40 31.40 31.36 31.36 4.6K
23:04 31.34 31.34 31.34 31.34 0.2K
23:05 31.34 31.34 31.34 31.34 0.2K
23:06 31.34 31.34 31.34 31.34 2.0K
23:07 31.34 31.34 31.32 31.32 4.8K
23:09 31.38 31.38 31.38 31.38 2.0K
23:11 31.38 31.38 31.38 31.38 0.1K
23:15 31.36 31.36 31.36 31.36 0.1K
23:21 31.32 31.38 31.32 31.38 1.9K
23:23 31.30 31.30 31.30 31.30 10.0K
23:24 31.30 31.30 31.30 31.30 8.0K
23:25 31.30 31.30 31.30 31.30 4.0K
23:26 31.30 31.30 31.30 31.30 0.9K
23:28 31.28 31.28 31.28 31.28 4.2K
23:29 31.26 31.26 31.26 31.26 2.0K
23:32 31.24 31.24 31.24 31.24 3.3K
23:33 31.24 31.24 31.24 31.24 10.9K
23:34 31.22 31.22 31.22 31.22 1.1K
23:35 31.20 31.20 31.20 31.20 20.6K
23:36 31.20 31.20 31.20 31.20 0.5K
23:38 31.24 31.24 31.24 31.24 0.3K
23:39 31.20 31.20 31.20 31.20 3.4K
23:40 31.20 31.20 31.20 31.20 11.5K
23:41 31.20 31.20 31.18 31.18 1.3K
23:42 31.18 31.20 31.18 31.20 8.0K
23:44 31.20 31.20 31.18 31.18 1.5K
23:45 31.18 31.18 31.16 31.16 13.5K
23:46 31.18 31.18 31.16 31.16 12.1K
23:47 31.20 31.20 31.20 31.20 2.9K
23:49 31.18 31.18 31.18 31.18 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available