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 31.16 31.16 31.16 31.16 0.1K
07:01 31.22 31.32 31.22 31.32 9.3K
07:02 31.26 31.30 31.26 31.30 10.2K
07:03 31.24 31.24 31.22 31.22 5.7K
07:05 31.18 31.22 31.16 31.22 40.3K
07:06 31.20 31.20 31.20 31.20 10.0K
07:07 31.22 31.28 31.22 31.28 115.8K
07:08 31.28 31.28 31.28 31.28 0.1K
07:09 31.28 31.28 31.28 31.28 0.2K
07:11 31.22 31.32 31.22 31.30 50.6K
07:12 31.24 31.24 31.24 31.24 5.3K
07:13 31.24 31.24 31.22 31.22 2.0K
07:14 31.22 31.26 31.20 31.20 13.4K
07:16 31.22 31.22 31.22 31.22 0.1K
07:17 31.22 31.22 31.20 31.20 0.5K
07:18 31.22 31.22 31.22 31.22 0.1K
07:20 31.22 31.22 31.22 31.22 0.5K
07:23 31.24 31.24 31.24 31.24 1.0K
07:24 31.24 31.28 31.24 31.28 1.1K
07:25 31.30 31.30 31.28 31.28 0.5K
07:26 31.24 31.24 31.24 31.24 0.2K
07:32 31.26 31.26 31.26 31.26 1.6K
07:37 31.28 31.28 31.28 31.28 0.1K
07:41 31.24 31.24 31.24 31.24 7.0K
07:44 31.24 31.24 31.24 31.24 0.1K
07:48 31.26 31.26 31.26 31.26 0.2K
07:49 31.24 31.24 31.24 31.24 1.5K
07:54 31.24 31.24 31.24 31.24 5.9K
07:55 31.24 31.24 31.22 31.22 16.4K
07:56 31.18 31.18 31.18 31.18 8.0K
07:57 31.28 31.28 31.28 31.28 0.1K
07:59 31.28 31.28 31.28 31.28 0.2K
08:01 31.26 31.26 31.26 31.26 3.0K
08:10 31.26 31.26 31.26 31.26 2.5K
08:18 31.18 31.18 31.18 31.18 35.5K
08:19 31.20 31.20 31.20 31.20 0.2K
08:20 31.20 31.20 31.20 31.20 0.1K
08:21 31.20 31.20 31.20 31.20 1.1K
08:23 31.26 31.26 31.26 31.26 1.0K
08:24 31.26 31.26 31.26 31.26 2.5K
08:25 31.26 31.26 31.26 31.26 1.5K
08:27 31.26 31.26 31.26 31.26 1.5K
08:28 31.28 31.28 31.28 31.28 3.4K
08:30 31.30 31.30 31.30 31.30 8.4K
08:35 31.28 31.28 31.28 31.28 0.2K
08:39 31.30 31.30 31.30 31.30 0.2K
08:40 31.30 31.30 31.28 31.28 1.3K
08:44 31.24 31.24 31.24 31.24 0.3K
08:49 31.24 31.24 31.24 31.24 0.1K
08:51 31.24 31.24 31.24 31.24 0.4K
08:56 31.24 31.24 31.24 31.24 0.2K
08:58 31.22 31.22 31.22 31.22 3.0K
08:59 31.20 31.20 31.20 31.20 20.0K
09:00 31.18 31.18 31.18 31.18 5.6K
09:01 31.20 31.20 31.20 31.20 0.1K
09:02 31.18 31.18 31.18 31.18 1.0K
09:04 31.18 31.20 31.18 31.20 10.8K
09:05 31.20 31.20 31.20 31.20 0.1K
09:08 31.22 31.22 31.22 31.22 0.3K
09:09 31.24 31.24 31.24 31.24 0.1K
09:10 31.26 31.26 31.26 31.26 19.0K
09:11 31.22 31.22 31.22 31.22 5.4K
09:12 31.18 31.18 31.18 31.18 54.3K
09:13 31.18 31.18 31.18 31.18 5.2K
09:14 31.14 31.14 31.14 31.14 1.1K
09:15 31.14 31.14 31.14 31.14 0.9K
09:17 31.10 31.10 31.10 31.10 62.1K
09:18 31.10 31.10 31.10 31.10 19.1K
09:19 31.10 31.10 31.10 31.10 7.0K
09:21 31.14 31.16 31.14 31.16 4.4K
09:22 31.16 31.16 31.16 31.16 0.6K
09:23 31.12 31.12 31.12 31.12 0.1K
09:24 31.16 31.16 31.16 31.16 2.0K
09:25 31.18 31.18 31.18 31.18 0.1K
09:28 31.18 31.18 31.14 31.14 1.2K
09:29 31.14 31.14 31.14 31.14 1.6K
09:32 31.12 31.12 31.12 31.12 1.6K
09:33 31.12 31.12 31.10 31.10 7.1K
09:34 31.10 31.10 31.10 31.10 52.1K
09:35 31.10 31.10 31.10 31.10 16.7K
09:36 31.10 31.10 31.08 31.08 51.0K
09:37 31.08 31.08 31.08 31.08 2.9K
09:38 31.06 31.06 31.06 31.06 4.2K
09:39 31.06 31.06 31.04 31.04 12.0K
09:40 31.04 31.04 31.02 31.02 3.5K
09:41 31.02 31.02 31.00 31.00 14.4K
09:42 31.00 31.00 31.00 31.00 0.3K
09:43 30.96 30.96 30.96 30.96 9.2K
09:44 30.96 30.96 30.94 30.94 15.0K
09:45 30.90 30.96 30.90 30.96 76.4K
09:46 30.96 30.96 30.96 30.96 0.2K
09:47 30.96 30.96 30.94 30.94 2.6K
09:48 30.96 30.96 30.96 30.96 0.2K
09:49 30.92 30.92 30.92 30.92 2.6K
09:50 30.92 30.92 30.92 30.92 0.8K
09:51 30.84 30.94 30.84 30.94 17.4K
09:52 30.92 31.02 30.92 31.02 2.0K
09:53 31.00 31.00 30.92 30.98 0.3K
09:54 30.98 31.02 30.96 30.96 11.6K
09:55 30.92 30.92 30.92 30.92 0.1K
09:56 31.04 31.04 31.04 31.04 12.0K
09:57 30.94 31.02 30.92 30.92 3.5K
09:58 30.92 30.92 30.92 30.92 0.1K
09:59 30.90 30.90 30.88 30.88 2.6K
10:00 30.88 30.88 30.88 30.88 0.2K
10:01 30.88 30.88 30.84 30.84 3.3K
10:02 30.84 30.88 30.84 30.88 1.3K
10:03 30.84 30.90 30.84 30.90 6.4K
10:04 30.88 30.88 30.88 30.88 0.4K
10:05 30.88 30.90 30.84 30.84 2.9K
10:07 30.86 30.86 30.86 30.86 0.1K
10:08 30.86 30.86 30.82 30.82 1.5K
10:10 30.84 30.86 30.84 30.86 0.4K
10:11 30.80 30.86 30.76 30.86 24.5K
10:12 30.84 30.84 30.80 30.84 4.9K
10:13 30.84 30.84 30.84 30.84 5.7K
10:14 30.88 30.88 30.88 30.88 0.4K
10:16 30.96 30.98 30.96 30.98 50.2K
10:17 30.98 31.02 30.98 31.02 35.9K
10:18 30.90 30.90 30.90 30.90 21.0K
10:19 30.98 30.98 30.98 30.98 0.1K
10:20 30.96 30.96 30.92 30.92 4.4K
10:21 31.00 31.00 31.00 31.00 9.5K
10:22 30.92 30.94 30.92 30.94 3.3K
10:23 30.94 30.94 30.94 30.94 3.0K
10:24 31.00 31.00 31.00 31.00 0.4K
10:25 31.02 31.02 31.02 31.02 9.5K
10:26 31.00 31.00 31.00 31.00 0.6K
10:27 31.04 31.04 31.04 31.04 40.0K
10:28 31.04 31.04 30.98 30.98 20.2K
10:29 30.98 30.98 30.94 30.94 0.7K
10:31 30.94 30.94 30.94 30.94 2.3K
10:32 30.94 30.98 30.94 30.98 4.7K
10:33 31.00 31.00 31.00 31.00 0.5K
10:37 30.98 30.98 30.98 30.98 0.1K
10:40 30.98 31.10 30.98 31.10 42.7K
10:41 31.10 31.16 31.10 31.12 118.8K
10:42 31.16 31.16 31.16 31.16 0.3K
10:43 31.16 31.16 31.06 31.06 15.8K
10:45 31.14 31.14 31.14 31.14 1.0K
10:46 31.16 31.16 31.16 31.16 1.6K
10:47 31.20 31.24 31.20 31.24 48.7K
10:48 31.22 31.22 31.22 31.22 0.6K
10:49 31.24 31.24 31.24 31.24 5.6K
10:50 31.24 31.28 31.24 31.28 20.1K
10:51 31.34 31.34 31.30 31.30 31.0K
10:52 31.22 31.28 31.22 31.28 13.0K
10:54 31.22 31.22 31.22 31.22 0.3K
10:55 31.22 31.22 31.22 31.22 0.3K
10:56 31.18 31.18 31.18 31.18 5.0K
10:58 31.18 31.18 31.18 31.18 1.4K
10:59 31.18 31.18 31.18 31.18 0.7K
11:01 31.20 31.22 31.20 31.22 0.2K
11:03 31.16 31.16 31.16 31.16 2.4K
11:04 31.20 31.20 31.20 31.20 0.1K
11:05 31.18 31.22 31.18 31.22 1.6K
11:06 31.22 31.22 31.22 31.22 0.2K
11:08 31.20 31.20 31.20 31.20 7.1K
11:09 31.20 31.20 31.20 31.20 11.4K
11:10 31.20 31.20 31.20 31.20 1.1K
11:11 31.20 31.20 31.16 31.16 0.4K
11:14 31.16 31.16 31.16 31.16 0.1K
11:15 31.20 31.20 31.20 31.20 19.8K
11:17 31.18 31.18 31.18 31.18 0.1K
11:18 31.18 31.20 31.16 31.20 30.1K
11:19 31.20 31.22 31.20 31.22 4.3K
11:20 31.22 31.22 31.22 31.22 1.0K
11:21 31.22 31.22 31.22 31.22 4.0K
11:23 31.16 31.16 31.16 31.16 1.9K
11:24 31.14 31.14 31.14 31.14 0.7K
11:25 31.10 31.10 31.10 31.10 17.6K
11:26 31.08 31.08 31.08 31.08 20.3K
11:28 31.08 31.08 31.08 31.08 0.6K
11:29 31.10 31.12 31.10 31.12 0.6K
11:30 31.12 31.12 31.08 31.08 3.3K
11:31 31.08 31.08 31.06 31.08 2.5K
11:32 31.12 31.12 31.06 31.06 1.6K
11:33 31.06 31.06 31.06 31.06 10.0K
11:34 31.02 31.02 31.02 31.02 13.3K
11:35 31.02 31.02 31.02 31.02 38.7K
11:36 31.00 31.00 31.00 31.00 1.7K
11:37 31.00 31.00 31.00 31.00 3.7K
11:38 31.02 31.02 31.00 31.00 1.5K
11:40 31.00 31.12 31.00 31.12 14.2K
11:41 31.14 31.16 31.14 31.16 1.0K
11:42 31.14 31.14 31.12 31.12 4.5K
11:43 31.16 31.16 31.16 31.16 0.6K
11:44 31.18 31.18 31.18 31.18 0.4K
11:45 31.18 31.18 31.18 31.18 1.0K
11:46 31.20 31.20 31.20 31.20 8.9K
11:48 31.18 31.18 31.18 31.18 0.1K
11:50 31.20 31.20 31.20 31.20 50.0K
11:51 31.24 31.24 31.24 31.24 3.0K
11:52 31.24 31.24 31.20 31.20 16.1K
11:53 31.20 31.20 31.20 31.20 1.5K
11:54 31.16 31.16 31.16 31.16 12.7K
11:56 31.14 31.14 31.14 31.14 20.4K
11:57 31.22 31.22 31.22 31.22 0.3K
11:58 31.24 31.24 31.18 31.18 0.7K
12:02 31.22 31.22 31.22 31.22 1.0K
12:03 31.16 31.16 31.16 31.16 2.0K
12:05 31.18 31.18 31.18 31.18 0.1K
12:06 31.16 31.16 31.16 31.16 5.7K
12:08 31.16 31.22 31.16 31.22 7.3K
12:11 31.22 31.22 31.22 31.22 1.8K
12:13 31.22 31.24 31.22 31.24 0.6K
12:14 31.24 31.24 31.24 31.24 4.6K
12:15 31.26 31.26 31.26 31.26 1.5K
12:16 31.26 31.26 31.18 31.18 9.0K
12:19 31.18 31.18 31.18 31.18 1.0K
12:22 31.16 31.16 31.14 31.14 13.2K
12:23 31.10 31.10 31.10 31.10 8.3K
12:28 31.14 31.14 31.14 31.14 0.1K
12:30 31.20 31.20 31.20 31.20 0.3K
12:33 31.20 31.20 31.20 31.20 0.4K
12:34 31.22 31.22 31.22 31.22 0.1K
12:35 31.20 31.22 31.20 31.22 1.1K
12:38 31.12 31.12 31.12 31.12 1.0K
12:41 31.12 31.12 31.12 31.12 12.3K
12:42 31.12 31.12 31.12 31.12 10.0K
12:44 31.14 31.14 31.14 31.14 0.1K
12:45 31.08 31.16 31.08 31.16 68.6K
12:46 31.10 31.10 31.10 31.10 0.1K
12:47 31.12 31.16 31.12 31.16 16.2K
12:51 31.18 31.18 31.16 31.16 5.1K
12:52 31.14 31.14 31.10 31.10 11.1K
12:55 31.08 31.10 31.08 31.10 2.3K
12:57 31.14 31.14 31.14 31.14 0.3K
12:58 31.14 31.14 31.14 31.14 0.3K
13:01 31.08 31.08 31.08 31.08 0.2K
13:03 31.14 31.14 31.14 31.14 0.4K
13:04 31.10 31.10 31.10 31.10 0.5K
13:05 31.08 31.08 31.08 31.08 18.7K
13:13 31.10 31.10 31.10 31.10 0.8K
13:14 31.10 31.10 31.10 31.10 0.1K
13:15 31.10 31.10 31.10 31.10 1.0K
13:17 31.14 31.14 31.14 31.14 1.4K
13:25 31.14 31.14 31.14 31.14 1.7K
13:27 31.12 31.12 31.12 31.12 0.1K
13:30 31.12 31.12 31.12 31.12 0.4K
13:33 31.14 31.14 31.14 31.14 5.0K
13:34 31.10 31.10 31.10 31.10 0.2K
13:36 31.16 31.16 31.16 31.16 1.0K
13:37 31.16 31.16 31.16 31.16 2.0K
13:43 31.18 31.18 31.18 31.18 10.4K
13:44 31.20 31.24 31.20 31.24 12.8K
13:46 31.26 31.28 31.20 31.28 25.8K
13:47 31.28 31.28 31.24 31.24 12.6K
13:48 31.24 31.24 31.24 31.24 1.3K
13:51 31.24 31.26 31.24 31.26 12.6K
13:52 31.26 31.26 31.24 31.24 12.3K
13:53 31.28 31.30 31.28 31.30 13.5K
13:56 31.28 31.28 31.28 31.28 0.9K
13:57 31.28 31.28 31.28 31.28 3.1K
13:58 31.30 31.30 31.30 31.30 2.3K
13:59 31.30 31.30 31.30 31.30 0.1K
14:00 31.32 31.32 31.32 31.32 2.5K
14:01 31.32 31.32 31.32 31.32 2.8K
14:02 31.32 31.32 31.32 31.32 5.0K
14:03 31.36 31.36 31.36 31.36 33.0K
14:04 31.36 31.36 31.36 31.36 86.4K
14:05 31.40 31.42 31.36 31.36 76.7K
14:06 31.36 31.38 31.36 31.36 15.7K
14:07 31.34 31.34 31.34 31.34 2.1K
14:08 31.34 31.34 31.34 31.34 0.3K
14:09 31.38 31.38 31.38 31.38 11.0K
14:10 31.34 31.42 31.34 31.42 10.7K
14:11 31.46 31.46 31.46 31.46 30.0K
14:16 31.40 31.44 31.38 31.38 2.7K
14:17 31.40 31.40 31.40 31.40 0.2K
14:20 31.48 31.58 31.48 31.52 263.5K
14:21 31.54 31.70 31.54 31.70 147.2K
14:22 31.60 31.70 31.60 31.66 89.2K
14:23 31.60 31.66 31.58 31.58 13.6K
14:24 31.54 31.58 31.52 31.58 156.1K
14:25 31.50 31.60 31.50 31.56 37.9K
14:26 31.60 31.78 31.60 31.68 238.1K
14:27 31.60 31.68 31.60 31.68 60.3K
14:28 31.70 31.76 31.68 31.76 72.2K
14:29 31.76 31.78 31.74 31.78 69.9K
14:30 31.82 31.82 31.66 31.66 117.1K
14:31 31.70 31.70 31.70 31.70 17.4K
14:32 31.70 31.76 31.70 31.70 20.7K
14:33 31.66 31.66 31.64 31.66 75.8K
14:34 31.64 31.64 31.56 31.62 32.7K
14:35 31.64 31.64 31.60 31.62 6.8K
14:36 31.56 31.56 31.56 31.56 0.4K
14:37 31.62 31.62 31.54 31.54 11.8K
14:38 31.54 31.54 31.54 31.54 0.5K
14:39 31.52 31.52 31.52 31.52 0.6K
14:40 31.52 31.52 31.52 31.52 3.3K
14:41 31.54 31.54 31.54 31.54 0.4K
14:44 31.50 31.50 31.50 31.50 4.5K
14:45 31.50 31.50 31.38 31.44 71.3K
14:46 31.46 31.46 31.46 31.46 5.0K
14:48 31.44 31.44 31.42 31.42 2.7K
14:49 31.42 31.46 31.42 31.46 5.3K
14:50 31.48 31.48 31.48 31.48 1.2K
14:51 31.52 31.58 31.52 31.58 92.3K
14:52 31.72 31.72 31.60 31.60 26.0K
14:53 31.62 31.62 31.50 31.60 40.4K
14:54 31.60 31.60 31.50 31.60 47.4K
14:55 31.66 31.66 31.60 31.60 0.5K
14:56 31.66 31.68 31.66 31.68 12.3K
14:57 31.68 31.68 31.68 31.68 6.7K
14:58 31.68 31.68 31.68 31.68 5.2K
15:00 31.68 31.68 31.68 31.68 1.2K
15:01 31.72 31.72 31.72 31.72 4.8K
15:02 31.74 31.74 31.70 31.70 20.1K
15:03 31.70 31.70 31.64 31.64 2.8K
15:04 31.68 31.70 31.68 31.70 5.3K
15:05 31.68 31.68 31.60 31.60 4.7K
15:07 31.66 31.66 31.66 31.66 0.3K
15:09 31.58 31.58 31.58 31.58 18.1K
15:10 31.60 31.60 31.60 31.60 1.0K
15:12 31.58 31.64 31.58 31.60 0.7K
15:13 31.62 31.62 31.62 31.62 3.5K
15:14 31.62 31.62 31.62 31.62 1.1K
15:16 31.62 31.62 31.62 31.62 0.1K
15:17 31.64 31.64 31.62 31.62 1.3K
15:21 31.62 31.62 31.58 31.58 10.0K
15:22 31.64 31.64 31.58 31.64 0.5K
15:23 31.58 31.62 31.58 31.58 29.3K
15:24 31.58 31.58 31.58 31.58 10.4K
15:25 31.58 31.58 31.58 31.58 5.8K
15:26 31.58 31.58 31.58 31.58 0.2K
15:27 31.56 31.56 31.52 31.54 10.4K
15:28 31.54 31.54 31.54 31.54 4.8K
15:29 31.54 31.54 31.54 31.54 43.8K
15:31 31.56 31.56 31.56 31.56 0.3K
15:32 31.54 31.54 31.54 31.54 0.5K
15:33 31.56 31.56 31.48 31.48 54.7K
15:34 31.44 31.44 31.44 31.44 3.9K
15:35 31.48 31.48 31.44 31.46 5.2K
15:36 31.52 31.52 31.42 31.42 7.5K
15:37 31.50 31.50 31.42 31.42 5.5K
15:38 31.48 31.48 31.42 31.42 1.8K
15:40 31.46 31.50 31.46 31.50 0.9K
15:42 31.48 31.48 31.48 31.48 0.2K
15:43 31.44 31.44 31.44 31.44 4.0K
15:45 31.48 31.48 31.48 31.48 18.4K
15:47 31.46 31.46 31.46 31.46 0.7K
15:53 31.48 31.48 31.48 31.48 1.8K
15:55 31.46 31.48 31.46 31.48 18.3K
15:56 31.52 31.52 31.52 31.52 0.1K
15:58 31.56 31.56 31.56 31.56 1.1K
15:59 31.56 31.56 31.50 31.50 1.7K
16:00 31.50 31.50 31.50 31.50 5.0K
16:02 31.50 31.50 31.50 31.50 5.5K
16:03 31.50 31.50 31.50 31.50 0.1K
16:06 31.50 31.50 31.50 31.50 10.1K
16:07 31.48 31.48 31.48 31.48 0.1K
16:08 31.48 31.48 31.48 31.48 3.8K
16:11 31.48 31.48 31.48 31.48 0.6K
16:13 31.50 31.50 31.50 31.50 0.8K
16:15 31.54 31.54 31.54 31.54 0.8K
16:17 31.50 31.50 31.50 31.50 5.0K
16:19 31.48 31.48 31.48 31.48 0.1K
16:26 31.54 31.54 31.54 31.54 6.4K
16:27 31.54 31.54 31.54 31.54 0.2K
16:29 31.48 31.48 31.46 31.46 3.5K
16:33 31.46 31.46 31.46 31.46 6.3K
16:35 31.44 31.44 31.44 31.44 7.3K
16:36 31.36 31.38 31.30 31.32 40.3K
16:37 31.34 31.34 31.32 31.32 1.0K
16:38 31.38 31.38 31.30 31.32 51.1K
16:39 31.36 31.38 31.34 31.34 13.7K
16:40 31.36 31.36 31.36 31.36 0.2K
16:41 31.34 31.34 31.34 31.34 0.1K
16:42 31.32 31.32 31.32 31.32 1.7K
16:43 31.36 31.36 31.36 31.36 1.7K
16:44 31.32 31.32 31.32 31.32 0.1K
16:45 31.30 31.30 31.30 31.30 21.3K
16:46 31.30 31.30 31.24 31.24 7.1K
16:47 31.24 31.26 31.24 31.26 2.9K
16:49 31.24 31.24 31.24 31.24 4.6K
16:50 31.26 31.26 31.20 31.20 120.8K
16:51 31.20 31.20 31.20 31.20 12.2K
16:52 31.24 31.24 31.24 31.24 0.1K
16:53 31.26 31.28 31.26 31.28 19.5K
16:54 31.28 31.28 31.24 31.24 5.8K
16:55 31.24 31.24 31.24 31.24 0.2K
16:59 31.22 31.22 31.22 31.22 0.1K
17:00 31.20 31.20 31.20 31.20 2.0K
17:04 31.24 31.24 31.24 31.24 0.2K
17:06 31.28 31.28 31.28 31.28 0.1K
17:07 31.22 31.22 31.22 31.22 0.5K
17:08 31.28 31.28 31.28 31.28 0.1K
17:09 31.28 31.32 31.28 31.32 2.4K
17:10 31.28 31.28 31.28 31.28 3.2K
17:12 31.26 31.26 31.26 31.26 1.1K
17:14 31.32 31.32 31.32 31.32 0.1K
17:16 31.32 31.32 31.32 31.32 2.2K
17:18 31.36 31.36 31.36 31.36 1.1K
17:21 31.32 31.32 31.32 31.32 0.3K
17:22 31.34 31.36 31.34 31.36 0.4K
17:23 31.38 31.38 31.38 31.38 5.5K
17:26 31.38 31.40 31.38 31.40 7.4K
17:27 31.40 31.40 31.40 31.40 1.8K
17:29 31.34 31.34 31.34 31.34 1.4K
17:31 31.40 31.40 31.40 31.40 4.0K
17:33 31.40 31.40 31.40 31.40 0.1K
17:37 31.38 31.38 31.38 31.38 4.0K
17:40 31.40 31.40 31.40 31.40 0.2K
17:42 31.40 31.40 31.40 31.40 4.8K
17:43 31.42 31.42 31.42 31.42 0.1K
17:45 31.42 31.42 31.42 31.42 0.7K
17:46 31.42 31.42 31.42 31.42 0.2K
17:47 31.44 31.44 31.44 31.44 4.7K
17:50 31.44 31.44 31.42 31.42 45.8K
17:52 31.42 31.42 31.40 31.40 2.8K
17:59 31.40 31.40 31.40 31.40 2.5K
18:02 31.34 31.34 31.34 31.34 0.9K
18:04 31.30 31.30 31.30 31.30 2.3K
18:10 31.36 31.36 31.36 31.36 0.1K
18:11 31.36 31.36 31.36 31.36 7.4K
18:14 31.32 31.32 31.32 31.32 27.3K
18:15 31.34 31.34 31.34 31.34 0.3K
18:16 31.36 31.36 31.36 31.36 2.3K
18:19 31.38 31.38 31.38 31.38 0.1K
18:22 31.36 31.36 31.36 31.36 1.0K
18:23 31.34 31.34 31.34 31.34 1.2K
18:25 31.34 31.34 31.34 31.34 7.5K
18:26 31.34 31.34 31.34 31.34 0.5K
18:27 31.36 31.36 31.36 31.36 0.1K
18:34 31.36 31.36 31.36 31.36 0.1K
18:35 31.34 31.34 31.34 31.34 1.0K
18:36 31.34 31.34 31.34 31.34 0.8K
18:37 31.34 31.34 31.34 31.34 0.4K
19:04 31.36 31.36 31.36 31.36 1.2K
19:05 31.36 31.44 31.36 31.44 13.4K
19:06 31.50 31.52 31.50 31.52 75.5K
19:07 31.50 31.52 31.50 31.50 26.4K
19:08 31.46 31.46 31.46 31.46 16.6K
19:09 31.48 31.48 31.48 31.48 5.5K
19:10 31.48 31.48 31.48 31.48 1.5K
19:11 31.48 31.48 31.42 31.42 46.2K
19:12 31.42 31.42 31.42 31.42 3.1K
19:13 31.42 31.42 31.42 31.42 0.4K
19:15 31.42 31.42 31.42 31.42 2.8K
19:16 31.54 31.54 31.46 31.54 120.2K
19:17 31.46 31.46 31.46 31.46 0.3K
19:21 31.50 31.50 31.50 31.50 0.5K
19:22 31.48 31.50 31.48 31.50 0.4K
19:23 31.50 31.50 31.50 31.50 1.2K
19:24 31.50 31.50 31.50 31.50 16.2K
19:25 31.50 31.50 31.50 31.50 0.5K
19:26 31.50 31.50 31.50 31.50 4.9K
19:27 31.50 31.50 31.50 31.50 0.2K
19:29 31.46 31.46 31.44 31.44 12.1K
19:31 31.44 31.44 31.44 31.44 1.0K
19:33 31.44 31.44 31.44 31.44 0.3K
19:34 31.46 31.46 31.46 31.46 0.1K
19:38 31.42 31.42 31.42 31.42 10.0K
19:39 31.42 31.42 31.42 31.42 0.1K
19:41 31.42 31.42 31.42 31.42 0.7K
19:44 31.46 31.46 31.46 31.46 0.4K
19:45 31.42 31.42 31.42 31.42 4.0K
19:49 31.40 31.40 31.40 31.40 4.4K
19:51 31.30 31.30 31.30 31.30 100.0K
19:52 31.36 31.36 31.34 31.34 0.5K
19:55 31.34 31.34 31.34 31.34 0.1K
19:56 31.34 31.34 31.34 31.34 5.3K
19:57 31.44 31.44 31.44 31.44 20.0K
19:58 31.42 31.42 31.42 31.42 7.0K
19:59 31.46 31.46 31.44 31.44 338.2K
20:00 31.34 31.46 31.34 31.46 89.0K
20:01 31.44 31.44 31.44 31.44 0.2K
20:02 31.44 31.44 31.42 31.42 0.6K
20:03 31.42 31.42 31.42 31.42 0.6K
20:05 31.40 31.40 31.40 31.40 1.8K
20:08 31.38 31.38 31.34 31.34 21.1K
20:11 31.36 31.36 31.36 31.36 0.5K
20:12 31.40 31.40 31.38 31.38 31.3K
20:18 31.34 31.34 31.34 31.34 0.1K
20:20 31.48 31.48 31.48 31.48 30.0K
20:22 31.40 31.40 31.40 31.40 0.1K
20:27 31.40 31.40 31.40 31.40 0.6K
20:28 31.40 31.40 31.40 31.40 0.1K
20:33 31.42 31.42 31.42 31.42 0.4K
20:38 31.44 31.44 31.42 31.44 14.5K
20:40 31.48 31.48 31.48 31.48 1.0K
20:41 31.46 31.46 31.42 31.42 1.1K
20:43 31.46 31.46 31.46 31.46 1.1K
20:44 31.42 31.42 31.42 31.42 0.2K
20:45 31.44 31.52 31.44 31.52 24.6K
20:49 31.48 31.48 31.48 31.48 1.0K
20:55 31.44 31.44 31.44 31.44 0.8K
20:56 31.42 31.42 31.42 31.42 0.6K
20:59 31.36 31.36 31.36 31.36 3.6K
21:00 31.34 31.34 31.34 31.34 3.0K
21:01 31.52 31.52 31.52 31.52 30.0K
21:03 31.34 31.34 31.32 31.32 6.2K
21:04 31.50 31.50 31.50 31.50 30.0K
21:05 31.42 31.42 31.42 31.42 0.4K
21:06 31.42 31.42 31.42 31.42 0.4K
21:08 31.38 31.38 31.34 31.34 6.1K
21:09 31.34 31.34 31.34 31.34 1.4K
21:10 31.48 31.48 31.48 31.48 30.1K
21:13 31.36 31.36 31.36 31.36 10.0K
21:14 31.34 31.34 31.34 31.34 19.0K
21:22 31.36 31.36 31.36 31.36 2.5K
21:26 31.36 31.36 31.36 31.36 0.1K
21:28 31.34 31.34 31.34 31.34 5.0K
21:30 31.30 31.30 31.30 31.30 4.9K
21:32 31.32 31.32 31.30 31.30 1.2K
21:33 31.32 31.32 31.32 31.32 1.7K
21:35 31.36 31.36 31.36 31.36 0.2K
21:37 31.36 31.36 31.36 31.36 0.1K
21:40 31.42 31.42 31.42 31.42 0.8K
21:41 31.44 31.44 31.42 31.42 0.7K
21:44 31.44 31.44 31.44 31.44 1.1K
21:46 31.38 31.38 31.38 31.38 1.2K
21:49 31.40 31.40 31.40 31.40 0.1K
21:50 31.36 31.36 31.36 31.36 5.0K
21:51 31.36 31.36 31.36 31.36 6.6K
21:54 31.36 31.36 31.36 31.36 4.0K
21:56 31.34 31.34 31.34 31.34 8.5K
21:57 31.30 31.36 31.30 31.36 15.9K
21:58 31.32 31.32 31.30 31.30 2.2K
21:59 31.30 31.30 31.30 31.30 1.5K
22:02 31.28 31.28 31.28 31.28 5.2K
22:03 31.26 31.26 31.26 31.26 0.5K
22:06 31.26 31.26 31.26 31.26 9.0K
22:07 31.28 31.28 31.28 31.28 1.7K
22:09 31.30 31.30 31.30 31.30 3.8K
22:16 31.30 31.30 31.30 31.30 0.2K
22:17 31.26 31.26 31.26 31.26 5.0K
22:19 31.26 31.26 31.22 31.22 53.4K
22:25 31.24 31.24 31.24 31.24 0.1K
22:31 31.20 31.20 31.20 31.20 7.9K
22:36 31.20 31.20 31.20 31.20 0.5K
22:46 31.22 31.22 31.22 31.22 0.1K
22:50 31.22 31.22 31.22 31.22 1.0K
22:51 31.22 31.22 31.22 31.22 0.4K
22:52 31.24 31.24 31.22 31.22 0.6K
22:53 31.22 31.22 31.22 31.22 0.1K
22:57 31.22 31.22 31.22 31.22 0.4K
23:02 31.22 31.22 31.22 31.22 1.3K
23:05 31.22 31.22 31.22 31.22 9.9K
23:07 31.22 31.22 31.22 31.22 0.1K
23:08 31.22 31.22 31.22 31.22 0.1K
23:15 31.22 31.22 31.22 31.22 0.2K
23:19 31.22 31.22 31.22 31.22 0.1K
23:20 31.22 31.22 31.22 31.22 5.9K
23:23 31.20 31.20 31.20 31.20 1.2K
23:24 31.22 31.22 31.22 31.22 0.9K
23:28 31.18 31.20 31.18 31.20 19.4K
23:29 31.20 31.20 31.18 31.18 4.9K
23:30 31.18 31.18 31.18 31.18 0.9K
23:31 31.18 31.18 31.18 31.18 0.1K
23:32 31.20 31.20 31.20 31.20 0.1K
23:33 31.20 31.20 31.20 31.20 4.4K
23:35 31.22 31.22 31.22 31.22 5.9K
23:36 31.22 31.22 31.22 31.22 0.5K
23:39 31.22 31.22 31.22 31.22 0.1K
23:40 31.22 31.22 31.22 31.22 0.1K
23:41 31.22 31.22 31.22 31.22 0.1K
23:42 31.20 31.20 31.20 31.20 2.0K
23:45 31.22 31.22 31.20 31.20 5.5K
23:46 31.22 31.22 31.22 31.22 8.2K
23:47 31.22 31.22 31.22 31.22 22.3K
23:48 31.20 31.22 31.20 31.22 2.1K
23:49 31.26 31.26 31.26 31.26 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available