Yakovlev

IRKT
🏛️ russian-federation →
22.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 31.08 31.08 31.08 31.08 0.1K
07:00 30.98 31.02 30.94 31.02 225.7K
07:01 31.10 31.22 30.98 31.22 154.1K
07:02 31.16 31.16 31.04 31.04 10.5K
07:03 31.18 31.18 31.04 31.08 21.1K
07:04 31.18 31.18 31.06 31.06 2.9K
07:05 31.04 31.08 31.04 31.08 9.6K
07:06 31.06 31.06 31.00 31.02 9.3K
07:07 31.02 31.02 30.96 30.96 4.6K
07:08 31.02 31.02 30.92 30.92 15.3K
07:09 31.00 31.14 31.00 31.14 13.0K
07:10 31.12 31.12 31.12 31.12 1.1K
07:11 31.14 31.16 31.14 31.16 7.0K
07:12 31.18 31.18 31.14 31.14 2.8K
07:13 31.12 31.16 31.04 31.16 21.2K
07:14 31.20 31.20 31.10 31.10 14.4K
07:15 31.10 31.18 31.10 31.18 0.2K
07:16 31.18 31.18 31.18 31.18 5.0K
07:17 31.18 31.18 31.18 31.18 0.5K
07:18 31.16 31.16 31.16 31.16 0.1K
07:19 31.14 31.14 31.06 31.06 10.3K
07:20 31.14 31.14 31.14 31.14 2.4K
07:21 31.14 31.14 31.14 31.14 2.0K
07:22 31.12 31.12 31.08 31.08 0.7K
07:23 31.08 31.08 31.08 31.08 2.4K
07:24 31.08 31.08 31.08 31.08 1.1K
07:25 31.06 31.10 31.06 31.10 9.6K
07:26 31.14 31.14 31.14 31.14 10.1K
07:28 31.10 31.10 31.10 31.10 0.1K
07:29 31.10 31.10 31.10 31.10 0.6K
07:30 31.10 31.10 31.08 31.10 0.7K
07:34 31.14 31.16 31.14 31.16 2.6K
07:35 31.16 31.16 31.16 31.16 8.3K
07:36 31.10 31.10 31.10 31.10 2.7K
07:38 31.12 31.12 31.12 31.12 0.3K
07:39 31.16 31.18 31.16 31.18 2.7K
07:40 31.16 31.16 31.10 31.10 2.8K
07:41 31.12 31.12 31.10 31.10 3.8K
07:42 31.12 31.12 31.12 31.12 1.7K
07:43 31.12 31.12 31.12 31.12 0.1K
07:44 31.14 31.14 31.14 31.14 0.4K
07:48 31.16 31.20 31.16 31.20 11.6K
07:49 31.20 31.22 31.20 31.22 20.7K
07:50 31.22 31.22 31.22 31.22 5.5K
07:51 31.18 31.18 31.18 31.18 1.0K
07:52 31.22 31.22 31.22 31.22 0.1K
07:55 31.22 31.22 31.22 31.22 0.1K
07:56 31.24 31.24 31.24 31.24 0.1K
07:57 31.24 31.26 31.24 31.26 0.3K
07:58 31.28 31.28 31.28 31.28 0.6K
07:59 31.30 31.30 31.30 31.30 3.0K
08:02 31.26 31.26 31.26 31.26 1.2K
08:03 31.24 31.24 31.22 31.22 1.9K
08:04 31.22 31.22 31.18 31.18 24.5K
08:07 31.18 31.18 31.18 31.18 5.2K
08:09 31.14 31.14 31.14 31.14 6.9K
08:11 31.18 31.18 31.18 31.18 5.2K
08:13 31.14 31.14 31.14 31.14 0.5K
08:14 31.14 31.18 31.14 31.18 0.7K
08:16 31.18 31.18 31.18 31.18 0.5K
08:18 31.18 31.18 31.18 31.18 0.1K
08:19 31.18 31.18 31.18 31.18 2.1K
08:25 31.14 31.14 31.14 31.14 2.5K
08:29 31.14 31.14 31.14 31.14 0.1K
08:32 31.18 31.18 31.18 31.18 0.1K
08:43 31.14 31.14 31.14 31.14 0.2K
08:48 31.14 31.14 31.14 31.14 0.4K
08:49 31.14 31.14 31.14 31.14 1.1K
08:53 31.12 31.12 31.12 31.12 5.1K
08:55 31.10 31.16 31.10 31.16 0.4K
08:58 31.16 31.16 31.16 31.16 3.0K
09:01 31.16 31.20 31.16 31.20 5.1K
09:02 31.20 31.20 31.20 31.20 0.1K
09:03 31.18 31.18 31.18 31.18 0.1K
09:04 31.18 31.18 31.18 31.18 0.1K
09:05 31.10 31.10 31.10 31.10 14.4K
09:06 31.10 31.10 31.10 31.10 0.1K
09:07 31.10 31.10 31.10 31.10 0.8K
09:08 31.12 31.12 31.12 31.12 0.1K
09:09 31.12 31.12 31.12 31.12 1.7K
09:13 31.12 31.12 31.12 31.12 0.6K
09:14 31.10 31.10 31.10 31.10 5.0K
09:15 31.10 31.10 31.10 31.10 6.1K
09:16 31.10 31.10 31.10 31.10 7.7K
09:17 31.10 31.10 31.10 31.10 7.8K
09:18 31.10 31.10 31.10 31.10 6.7K
09:19 31.14 31.14 31.14 31.14 0.3K
09:21 31.14 31.14 31.14 31.14 6.1K
09:23 31.18 31.18 31.08 31.08 14.4K
09:26 31.12 31.12 31.12 31.12 5.4K
09:27 31.12 31.12 31.12 31.12 2.0K
09:29 31.10 31.10 31.10 31.10 1.7K
09:30 31.14 31.14 31.14 31.14 0.1K
09:31 31.12 31.12 31.12 31.12 3.0K
09:32 31.14 31.14 31.14 31.14 0.1K
09:35 31.10 31.10 31.04 31.04 32.1K
09:36 31.04 31.04 31.04 31.04 2.6K
09:37 31.04 31.06 31.04 31.06 4.7K
09:38 31.04 31.04 31.04 31.04 0.5K
09:39 30.98 30.98 30.96 30.98 25.8K
09:40 30.98 30.98 30.98 30.98 3.8K
09:42 31.00 31.00 31.00 31.00 23.8K
09:43 31.06 31.06 31.06 31.06 5.4K
09:44 31.04 31.06 31.04 31.06 16.9K
09:45 31.04 31.04 31.04 31.04 0.1K
09:51 31.02 31.02 31.02 31.02 6.4K
09:52 31.02 31.02 31.00 31.00 1.1K
09:54 31.04 31.04 31.04 31.04 1.5K
09:55 31.08 31.08 31.08 31.08 2.6K
09:56 31.08 31.08 31.08 31.08 1.8K
09:57 31.08 31.08 31.08 31.08 7.6K
09:58 31.06 31.06 31.04 31.04 3.1K
10:00 31.08 31.08 31.08 31.08 12.0K
10:01 31.06 31.06 31.06 31.06 0.2K
10:02 31.04 31.04 30.98 30.98 8.0K
10:03 31.00 31.10 31.00 31.10 7.2K
10:05 31.02 31.02 31.00 31.02 5.2K
10:06 30.98 31.02 30.98 31.02 0.9K
10:08 30.98 30.98 30.98 30.98 3.4K
10:09 31.02 31.02 31.02 31.02 12.0K
10:10 31.06 31.06 31.02 31.02 0.5K
10:11 31.00 31.00 31.00 31.00 1.8K
10:12 31.00 31.06 31.00 31.06 7.6K
10:13 31.04 31.04 31.04 31.04 3.5K
10:14 31.04 31.04 31.04 31.04 4.4K
10:15 31.04 31.04 31.04 31.04 3.0K
10:16 31.04 31.04 31.04 31.04 4.2K
10:18 31.00 31.00 31.00 31.00 0.2K
10:19 31.00 31.00 30.84 30.88 71.6K
10:20 30.86 30.86 30.82 30.82 3.0K
10:21 30.86 30.86 30.82 30.84 3.6K
10:22 30.76 30.80 30.74 30.80 58.2K
10:23 30.82 30.86 30.78 30.78 9.2K
10:24 30.78 30.78 30.76 30.78 10.3K
10:25 30.74 30.78 30.74 30.78 8.4K
10:26 30.78 30.80 30.78 30.80 6.3K
10:27 30.84 30.84 30.84 30.84 3.2K
10:28 30.86 30.92 30.86 30.92 4.7K
10:29 30.92 30.96 30.92 30.96 10.9K
10:30 30.92 30.96 30.92 30.96 5.4K
10:31 30.92 30.94 30.92 30.94 2.4K
10:32 30.92 30.94 30.92 30.94 5.0K
10:34 30.94 30.96 30.94 30.96 1.6K
10:35 30.96 30.96 30.96 30.96 7.8K
10:36 30.96 30.96 30.96 30.96 0.5K
10:37 30.94 30.94 30.94 30.94 0.1K
10:38 30.92 30.98 30.92 30.98 12.6K
10:40 30.98 30.98 30.98 30.98 0.2K
10:41 30.94 30.94 30.94 30.94 0.1K
10:42 30.96 30.96 30.96 30.96 1.0K
10:43 30.96 30.96 30.96 30.96 1.1K
10:45 30.96 30.96 30.96 30.96 0.3K
10:46 30.96 30.96 30.96 30.96 4.3K
10:47 30.94 30.94 30.94 30.94 0.1K
10:48 30.94 30.94 30.94 30.94 3.0K
10:49 31.00 31.00 31.00 31.00 0.4K
10:51 31.00 31.00 31.00 31.00 0.4K
10:52 31.00 31.00 31.00 31.00 0.5K
10:53 31.00 31.04 31.00 31.04 7.5K
10:54 31.02 31.02 31.02 31.02 7.8K
10:55 31.04 31.04 31.02 31.02 7.2K
10:56 31.02 31.02 31.02 31.02 0.9K
10:57 31.00 31.00 30.96 30.96 6.8K
10:59 31.00 31.00 31.00 31.00 10.0K
11:01 31.00 31.00 31.00 31.00 1.1K
11:02 30.96 30.96 30.96 30.96 3.2K
11:06 30.98 30.98 30.98 30.98 0.5K
11:08 31.00 31.00 31.00 31.00 0.7K
11:09 31.00 31.00 31.00 31.00 0.2K
11:10 31.00 31.00 31.00 31.00 0.4K
11:11 31.00 31.00 30.98 30.98 6.0K
11:12 30.96 30.96 30.96 30.96 0.2K
11:13 30.94 30.94 30.92 30.92 14.5K
11:14 30.96 30.96 30.96 30.96 1.1K
11:16 30.96 30.96 30.90 30.90 15.4K
11:17 30.90 30.90 30.90 30.90 2.8K
11:18 30.92 30.92 30.92 30.92 0.6K
11:19 30.90 30.92 30.90 30.92 9.2K
11:20 30.90 30.92 30.88 30.88 19.6K
11:22 30.86 30.86 30.86 30.86 1.9K
11:26 30.82 30.82 30.82 30.82 38.8K
11:27 30.82 30.82 30.80 30.80 28.0K
11:28 30.82 30.82 30.82 30.82 10.1K
11:29 30.82 30.84 30.80 30.80 16.4K
11:30 30.80 30.80 30.80 30.80 1.7K
11:34 30.88 30.88 30.88 30.88 2.0K
11:38 30.88 30.88 30.88 30.88 0.2K
11:39 30.88 30.88 30.88 30.88 0.2K
11:40 30.92 30.92 30.92 30.92 13.6K
11:43 30.90 30.90 30.90 30.90 0.5K
11:46 30.88 30.88 30.88 30.88 1.0K
11:49 30.90 30.90 30.84 30.84 9.6K
11:51 30.88 30.88 30.88 30.88 0.2K
11:52 30.88 30.88 30.88 30.88 0.1K
11:53 30.88 30.88 30.82 30.82 0.6K
11:55 30.88 30.88 30.88 30.88 0.2K
11:59 30.88 30.88 30.88 30.88 1.0K
12:01 30.86 30.86 30.86 30.86 0.6K
12:02 30.84 30.84 30.84 30.84 0.1K
12:03 30.80 30.82 30.80 30.82 5.4K
12:04 30.84 30.84 30.80 30.80 3.2K
12:06 30.78 30.78 30.78 30.78 1.6K
12:07 30.74 30.76 30.74 30.76 0.8K
12:08 30.76 30.76 30.76 30.76 3.7K
12:09 30.74 30.74 30.74 30.74 0.1K
12:11 30.78 30.78 30.78 30.78 1.0K
12:12 30.78 30.80 30.78 30.80 1.1K
12:13 30.78 30.82 30.78 30.78 4.5K
12:14 30.72 30.74 30.72 30.74 22.1K
12:16 30.74 30.74 30.68 30.68 38.8K
12:17 30.72 30.74 30.72 30.74 0.6K
12:18 30.74 30.74 30.74 30.74 0.2K
12:19 30.74 30.74 30.74 30.74 0.1K
12:20 30.78 30.78 30.78 30.78 0.1K
12:21 30.78 30.78 30.78 30.78 0.4K
12:22 30.78 30.78 30.74 30.74 1.0K
12:23 30.72 30.72 30.72 30.72 1.5K
12:25 30.74 30.76 30.72 30.72 12.7K
12:26 30.72 30.72 30.72 30.72 4.7K
12:28 30.70 30.70 30.68 30.68 7.7K
12:29 30.68 30.72 30.68 30.72 13.6K
12:32 30.72 30.72 30.72 30.72 0.1K
12:33 30.72 30.72 30.72 30.72 1.0K
12:34 30.72 30.72 30.72 30.72 0.1K
12:36 30.70 30.70 30.70 30.70 0.5K
12:37 30.70 30.70 30.70 30.70 1.3K
12:38 30.70 30.72 30.70 30.72 5.1K
12:40 30.72 30.72 30.72 30.72 0.2K
12:42 30.70 30.70 30.66 30.66 1.7K
12:43 30.68 30.68 30.68 30.68 5.1K
12:44 30.68 30.68 30.68 30.68 1.2K
12:45 30.68 30.68 30.68 30.68 0.8K
12:47 30.70 30.70 30.70 30.70 10.1K
12:49 30.72 30.74 30.72 30.74 5.3K
12:50 30.74 30.74 30.74 30.74 7.7K
12:51 30.72 30.72 30.70 30.70 0.3K
12:52 30.70 30.70 30.70 30.70 0.1K
12:53 30.76 30.76 30.76 30.76 3.2K
12:57 30.76 30.76 30.76 30.76 1.0K
12:59 30.76 30.76 30.76 30.76 0.3K
13:00 30.76 30.76 30.74 30.74 2.1K
13:01 30.78 30.80 30.78 30.80 3.9K
13:02 30.82 30.82 30.82 30.82 2.5K
13:03 30.82 30.82 30.80 30.80 0.4K
13:04 30.78 30.78 30.78 30.78 0.1K
13:05 30.80 30.82 30.78 30.82 8.3K
13:07 30.76 30.76 30.76 30.76 12.5K
13:08 30.76 30.76 30.76 30.76 1.3K
13:10 30.78 30.78 30.78 30.78 5.1K
13:13 30.80 30.82 30.80 30.82 4.9K
13:17 30.86 30.86 30.86 30.86 5.6K
13:18 30.86 30.86 30.86 30.86 0.2K
13:19 30.84 30.84 30.84 30.84 0.1K
13:20 30.84 30.84 30.84 30.84 0.9K
13:21 30.84 30.84 30.84 30.84 0.2K
13:22 30.86 30.86 30.82 30.82 1.3K
13:25 30.84 30.84 30.84 30.84 0.1K
13:29 30.76 30.76 30.76 30.76 5.6K
13:30 30.74 30.74 30.74 30.74 0.4K
13:31 30.74 30.78 30.74 30.78 0.7K
13:32 30.80 30.80 30.80 30.80 0.1K
13:34 30.82 30.82 30.82 30.82 3.2K
13:36 30.82 30.82 30.82 30.82 0.2K
13:38 30.82 30.82 30.82 30.82 0.1K
13:41 30.84 30.84 30.84 30.84 0.9K
13:42 30.84 30.86 30.84 30.86 1.6K
13:46 30.80 30.84 30.80 30.84 4.1K
13:47 30.84 30.84 30.84 30.84 0.7K
13:48 30.86 30.90 30.86 30.90 6.3K
13:49 30.92 30.92 30.90 30.92 12.6K
13:50 30.92 30.92 30.92 30.92 1.4K
13:51 30.86 30.86 30.86 30.86 0.5K
13:52 30.86 30.86 30.86 30.86 2.0K
13:53 30.90 30.90 30.90 30.90 0.1K
13:54 30.86 30.88 30.86 30.88 1.8K
13:56 30.88 30.88 30.88 30.88 0.3K
13:57 30.88 30.88 30.88 30.88 0.8K
13:59 30.86 30.86 30.86 30.86 0.2K
14:03 30.88 30.88 30.88 30.88 0.2K
14:04 30.88 30.88 30.88 30.88 0.1K
14:05 30.90 30.90 30.90 30.90 0.2K
14:07 30.86 30.86 30.86 30.86 0.2K
14:08 30.92 30.92 30.92 30.92 10.3K
14:09 30.86 30.86 30.84 30.84 6.3K
14:14 30.90 30.90 30.90 30.90 7.1K
14:15 30.92 30.92 30.92 30.92 9.5K
14:16 30.94 30.94 30.94 30.94 7.0K
14:17 30.96 30.96 30.96 30.96 3.4K
14:18 30.96 30.96 30.94 30.94 0.9K
14:22 30.96 30.96 30.96 30.96 7.0K
14:23 30.96 30.98 30.96 30.98 3.1K
14:24 30.98 30.98 30.98 30.98 5.3K
14:26 30.98 30.98 30.98 30.98 4.4K
14:27 30.98 30.98 30.98 30.98 0.1K
14:28 30.94 30.94 30.94 30.94 0.3K
14:29 30.94 30.94 30.92 30.92 0.9K
14:30 30.84 30.84 30.84 30.84 14.8K
14:31 30.88 30.88 30.88 30.88 0.2K
14:33 30.92 30.92 30.92 30.92 0.6K
14:34 30.92 30.92 30.92 30.92 0.4K
14:35 30.94 30.94 30.92 30.92 0.3K
14:36 30.92 30.92 30.92 30.92 0.9K
14:37 30.94 30.98 30.94 30.98 9.8K
14:38 30.98 30.98 30.98 30.98 3.0K
14:39 30.98 30.98 30.92 30.92 3.0K
14:40 30.96 30.96 30.96 30.96 1.0K
14:44 31.00 31.00 31.00 31.00 0.7K
14:45 31.00 31.00 31.00 31.00 2.8K
14:46 31.02 31.04 31.02 31.04 6.2K
14:47 31.04 31.06 31.04 31.06 3.0K
14:48 31.04 31.04 31.04 31.04 0.6K
14:49 31.04 31.04 31.04 31.04 0.2K
14:50 31.02 31.02 31.00 31.00 2.5K
14:51 31.02 31.02 31.00 31.00 13.0K
14:53 31.02 31.02 31.02 31.02 3.4K
14:54 31.02 31.12 31.02 31.12 7.9K
14:56 31.06 31.06 31.06 31.06 0.1K
14:59 31.06 31.06 31.06 31.06 0.1K
15:00 31.04 31.04 31.02 31.02 1.0K
15:01 31.04 31.04 31.04 31.04 7.0K
15:02 31.06 31.06 31.00 31.00 0.9K
15:03 31.06 31.06 31.06 31.06 0.3K
15:06 31.00 31.00 31.00 31.00 0.5K
15:08 31.06 31.06 31.06 31.06 0.1K
15:11 31.06 31.06 31.06 31.06 0.2K
15:12 31.08 31.08 31.08 31.08 3.2K
15:13 31.02 31.08 31.02 31.08 0.4K
15:19 31.06 31.06 31.06 31.06 0.3K
15:20 31.10 31.10 31.10 31.10 3.8K
15:21 31.10 31.10 31.10 31.10 1.0K
15:22 31.08 31.08 31.02 31.02 8.7K
15:23 31.06 31.06 31.06 31.06 3.7K
15:24 31.06 31.06 31.04 31.04 7.6K
15:25 31.02 31.02 31.02 31.02 5.5K
15:26 31.02 31.02 31.02 31.02 0.5K
15:30 31.06 31.06 31.06 31.06 1.2K
15:34 31.08 31.08 31.08 31.08 0.3K
15:35 31.08 31.08 31.08 31.08 0.3K
15:36 31.06 31.06 31.06 31.06 2.0K
15:37 31.10 31.10 31.10 31.10 0.1K
15:39 31.06 31.06 31.06 31.06 0.1K
15:42 31.10 31.10 31.10 31.10 0.1K
15:43 31.10 31.14 31.10 31.14 8.0K
15:44 31.08 31.24 31.08 31.24 73.5K
15:45 31.14 31.20 31.14 31.14 7.4K
15:46 31.14 31.14 31.14 31.14 0.2K
15:47 31.24 31.24 31.20 31.20 35.7K
15:48 31.14 31.14 31.14 31.14 0.4K
15:51 31.12 31.12 31.12 31.12 0.5K
15:52 31.18 31.18 31.18 31.18 0.1K
15:54 31.18 31.18 31.18 31.18 2.0K
15:55 31.16 31.16 31.16 31.16 1.5K
15:59 31.10 31.10 31.10 31.10 0.1K
16:01 31.14 31.14 31.14 31.14 1.3K
16:02 31.16 31.16 31.16 31.16 0.2K
16:03 31.16 31.16 31.16 31.16 0.4K
16:04 31.16 31.16 31.16 31.16 5.8K
16:05 31.16 31.16 31.16 31.16 0.2K
16:06 31.16 31.16 31.16 31.16 3.6K
16:07 31.14 31.14 31.10 31.10 8.1K
16:08 31.10 31.10 31.10 31.10 0.5K
16:09 31.08 31.08 31.04 31.04 0.4K
16:12 31.06 31.06 31.06 31.06 1.0K
16:13 31.06 31.06 31.06 31.06 0.4K
16:14 31.14 31.14 31.14 31.14 10.7K
16:16 31.14 31.14 31.14 31.14 1.9K
16:18 31.04 31.04 31.04 31.04 0.1K
16:19 31.04 31.06 31.04 31.06 3.2K
16:20 31.04 31.06 31.04 31.06 7.7K
16:21 31.08 31.08 31.06 31.06 13.4K
16:22 31.08 31.08 31.08 31.08 1.0K
16:23 31.04 31.06 31.04 31.06 5.2K
16:24 31.04 31.04 31.04 31.04 1.7K
16:26 31.06 31.06 31.04 31.04 1.4K
16:27 31.04 31.04 31.04 31.04 0.5K
16:28 31.04 31.04 31.00 31.00 12.0K
16:29 31.00 31.00 30.96 30.96 14.0K
16:30 30.96 30.96 30.92 30.92 16.0K
16:31 30.90 30.90 30.86 30.86 60.5K
16:32 30.84 30.90 30.84 30.86 36.3K
16:33 30.90 30.90 30.90 30.90 8.4K
16:34 30.96 30.96 30.86 30.86 23.2K
16:35 30.92 30.92 30.92 30.92 1.1K
16:36 30.90 30.90 30.90 30.90 0.1K
16:39 30.88 30.88 30.88 30.88 0.2K
16:40 30.86 30.86 30.80 30.84 23.7K
16:41 30.80 30.84 30.80 30.84 15.3K
16:42 30.78 30.78 30.78 30.78 29.0K
16:43 30.78 30.84 30.78 30.84 131.4K
16:44 30.88 31.06 30.88 30.98 21.5K
16:45 30.94 30.94 30.88 30.88 5.9K
16:46 30.96 30.96 30.92 30.92 12.1K
16:47 30.90 30.90 30.90 30.90 1.4K
16:48 30.90 30.96 30.90 30.96 5.9K
16:49 30.96 30.96 30.96 30.96 6.0K
16:50 30.96 30.98 30.96 30.96 8.5K
16:51 30.96 30.96 30.96 30.96 4.0K
16:52 30.94 30.94 30.94 30.94 20.0K
16:53 30.98 30.98 30.94 30.94 6.0K
16:54 30.94 30.94 30.94 30.94 2.0K
16:55 30.88 30.94 30.88 30.94 22.4K
16:57 30.90 30.90 30.88 30.88 5.3K
16:58 30.90 30.96 30.90 30.96 11.5K
17:00 30.90 30.90 30.90 30.90 1.1K
17:01 30.88 30.88 30.88 30.88 3.9K
17:03 30.88 30.88 30.88 30.88 0.1K
17:04 30.92 30.92 30.92 30.92 0.7K
17:07 30.96 30.96 30.96 30.96 3.3K
17:09 30.98 30.98 30.94 30.94 2.4K
17:10 30.98 31.00 30.98 31.00 3.2K
17:11 31.00 31.00 31.00 31.00 0.5K
17:12 31.02 31.02 31.02 31.02 5.0K
17:13 30.94 30.94 30.94 30.94 0.5K
17:14 30.92 30.92 30.92 30.92 0.1K
17:15 30.92 30.96 30.92 30.96 8.8K
17:21 30.90 30.90 30.90 30.90 9.0K
17:22 30.98 30.98 30.98 30.98 10.2K
17:24 30.88 30.88 30.88 30.88 1.0K
17:25 30.90 30.90 30.90 30.90 3.3K
17:31 30.86 30.86 30.86 30.86 6.0K
17:32 30.88 30.88 30.88 30.88 1.1K
17:33 30.86 30.86 30.86 30.86 0.2K
17:34 30.84 30.84 30.84 30.84 2.6K
17:35 30.84 30.84 30.84 30.84 0.1K
17:36 30.82 30.82 30.74 30.74 5.9K
17:37 30.76 30.80 30.76 30.80 0.3K
17:39 30.82 30.82 30.82 30.82 1.8K
17:42 30.84 30.86 30.84 30.84 1.4K
17:43 30.84 30.84 30.84 30.84 0.2K
17:44 30.86 30.86 30.86 30.86 1.0K
17:48 30.82 30.82 30.82 30.82 2.1K
17:51 30.84 30.84 30.84 30.84 0.2K
17:52 30.82 30.82 30.82 30.82 1.5K
17:54 30.78 30.78 30.78 30.78 0.4K
17:55 30.82 30.82 30.82 30.82 0.5K
17:56 30.82 30.82 30.82 30.82 0.9K
17:58 30.82 30.82 30.82 30.82 0.1K
17:59 30.82 30.82 30.82 30.82 0.1K
18:00 30.82 30.82 30.82 30.82 0.9K
18:03 30.86 30.86 30.86 30.86 2.9K
18:04 30.86 30.86 30.86 30.86 0.6K
18:06 30.84 30.84 30.82 30.82 2.1K
18:15 30.92 30.92 30.92 30.92 30.0K
18:19 30.86 30.86 30.86 30.86 0.2K
18:20 30.86 30.86 30.86 30.86 0.1K
18:21 30.86 30.86 30.86 30.86 2.5K
18:22 30.84 30.84 30.84 30.84 0.7K
18:23 30.82 30.82 30.82 30.82 1.0K
18:24 30.92 30.92 30.84 30.84 23.4K
18:26 30.84 30.88 30.84 30.88 0.3K
18:31 30.88 30.88 30.88 30.88 0.2K
18:33 30.86 30.86 30.86 30.86 0.4K
18:35 30.90 30.90 30.90 30.90 0.3K
18:38 30.90 30.90 30.90 30.90 0.1K
18:39 30.90 30.90 30.90 30.90 0.2K
18:45 30.82 30.82 30.82 30.82 4.9K
19:06 30.84 30.84 30.84 30.84 0.5K
19:09 30.90 30.90 30.90 30.90 0.2K
19:25 30.90 30.90 30.90 30.90 0.1K
19:26 30.90 30.90 30.90 30.90 3.2K
19:29 30.90 30.90 30.90 30.90 2.9K
19:30 30.86 30.86 30.86 30.86 0.7K
19:34 30.90 30.90 30.90 30.90 0.5K
19:39 30.90 30.90 30.90 30.90 5.3K
19:43 30.92 30.92 30.92 30.92 0.1K
19:44 30.92 30.92 30.92 30.92 0.1K
19:45 30.92 30.92 30.92 30.92 0.3K
19:50 30.92 30.92 30.92 30.92 3.1K
19:51 30.94 30.94 30.94 30.94 0.2K
19:52 30.94 30.98 30.94 30.98 14.5K
19:58 30.94 30.94 30.94 30.94 0.1K
20:00 30.90 30.90 30.90 30.90 5.6K
20:01 30.92 30.92 30.92 30.92 2.6K
20:02 30.94 30.94 30.94 30.94 0.9K
20:15 30.94 30.94 30.94 30.94 0.1K
20:16 30.94 30.94 30.94 30.94 0.3K
20:17 30.94 30.94 30.94 30.94 0.1K
20:19 30.94 30.94 30.94 30.94 0.3K
20:22 30.94 30.98 30.94 30.98 1.3K
20:23 30.98 30.98 30.98 30.98 1.5K
20:27 30.98 30.98 30.98 30.98 0.5K
20:32 30.98 30.98 30.98 30.98 0.1K
20:37 30.98 30.98 30.98 30.98 1.4K
20:44 30.96 30.96 30.96 30.96 0.2K
21:01 30.96 30.98 30.96 30.98 0.5K
21:05 30.94 30.94 30.94 30.94 6.5K
21:16 30.92 30.92 30.92 30.92 2.9K
21:23 30.96 30.96 30.96 30.96 1.0K
21:32 30.92 30.92 30.92 30.92 7.3K
21:33 30.92 30.92 30.92 30.92 0.3K
21:35 30.90 30.90 30.90 30.90 22.0K
21:37 30.90 30.90 30.90 30.90 0.2K
21:39 30.90 30.90 30.90 30.90 1.4K
21:40 30.90 30.90 30.90 30.90 0.2K
21:42 30.90 30.90 30.90 30.90 0.5K
21:46 30.90 30.90 30.90 30.90 0.1K
21:51 30.82 30.82 30.82 30.82 20.4K
21:52 30.80 30.84 30.80 30.84 0.2K
21:57 30.78 30.78 30.78 30.78 0.2K
21:59 30.84 30.84 30.84 30.84 0.1K
22:02 30.86 30.86 30.86 30.86 0.1K
22:07 30.88 30.88 30.88 30.88 0.4K
22:09 30.80 30.84 30.80 30.84 4.0K
22:10 30.84 30.84 30.84 30.84 1.0K
22:11 30.82 30.82 30.82 30.82 0.1K
22:12 30.82 30.82 30.82 30.82 0.3K
22:14 30.80 30.80 30.80 30.80 1.2K
22:16 30.82 30.82 30.82 30.82 2.5K
22:26 30.84 30.84 30.84 30.84 2.0K
22:31 30.84 30.84 30.84 30.84 0.2K
22:33 30.80 30.80 30.80 30.80 1.0K
22:39 30.80 30.80 30.80 30.80 0.7K
22:40 30.80 30.80 30.80 30.80 2.0K
22:45 30.76 30.76 30.76 30.76 24.3K
22:47 30.80 30.80 30.80 30.80 0.8K
22:49 30.70 30.70 30.70 30.70 22.4K
22:51 30.76 30.76 30.76 30.76 0.6K
22:52 30.76 30.76 30.74 30.74 32.1K
22:55 30.78 30.78 30.74 30.74 0.4K
22:57 30.74 30.74 30.74 30.74 0.2K
23:02 30.74 30.74 30.74 30.74 0.2K
23:04 30.74 30.74 30.74 30.74 0.1K
23:05 30.72 30.74 30.72 30.74 3.9K
23:07 30.72 30.72 30.72 30.72 0.5K
23:10 30.72 30.72 30.72 30.72 0.6K
23:13 30.74 30.74 30.74 30.74 0.6K
23:14 30.76 30.76 30.76 30.76 0.5K
23:16 30.80 30.80 30.80 30.80 3.5K
23:27 30.76 30.76 30.76 30.76 0.1K
23:29 30.80 30.80 30.80 30.80 0.1K
23:30 30.80 30.80 30.80 30.80 0.1K
23:31 30.80 30.80 30.80 30.80 3.3K
23:33 30.80 30.80 30.80 30.80 0.5K
23:34 30.86 30.86 30.86 30.86 20.0K
23:37 30.84 30.84 30.78 30.78 6.3K
23:38 30.80 30.80 30.80 30.80 3.5K
23:39 30.80 30.80 30.80 30.80 3.0K
23:40 30.80 30.80 30.80 30.80 0.2K
23:41 30.80 30.80 30.80 30.80 21.5K
23:42 30.80 30.80 30.80 30.80 7.7K
23:44 30.76 30.76 30.76 30.76 7.9K
23:45 30.74 30.74 30.74 30.74 1.7K
23:46 30.74 30.78 30.74 30.78 3.1K
23:48 30.78 30.78 30.78 30.78 0.4K
23:49 30.78 30.80 30.74 30.74 18.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available