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
06:50 31.52 31.52 31.52 31.52 1,381.8K
06:51 31.52 31.52 31.52 31.52 0.0K
06:52 31.52 31.52 31.52 31.52 0.0K
06:53 31.52 31.52 31.52 31.52 0.0K
06:54 31.52 31.52 31.52 31.52 0.0K
06:55 31.52 31.52 31.52 31.52 0.0K
06:56 31.52 31.52 31.52 31.52 0.0K
06:57 31.52 31.52 31.52 31.52 0.0K
06:58 31.52 31.52 31.52 31.52 0.0K
06:59 31.52 31.52 31.30 31.30 2.2K
07:00 31.58 31.58 31.46 31.46 76.1K
07:01 31.38 31.38 31.38 31.38 0.8K
07:02 31.44 31.44 31.44 31.44 55.0K
07:03 31.42 31.42 31.42 31.42 9.6K
07:04 31.40 31.42 31.30 31.30 18.7K
07:05 31.38 31.38 31.38 31.38 0.3K
07:06 31.38 31.38 31.38 31.38 0.1K
07:07 31.30 31.30 31.28 31.28 2.5K
07:08 31.36 31.36 31.36 31.36 1.6K
07:09 31.30 31.38 31.30 31.38 2.0K
07:10 31.36 31.36 31.36 31.36 0.5K
07:13 31.32 31.38 31.32 31.38 9.2K
07:23 31.34 31.40 31.34 31.40 10.7K
07:25 31.40 31.42 31.40 31.42 6.1K
07:28 31.44 31.44 31.44 31.44 10.0K
07:29 31.38 31.38 31.38 31.38 2.2K
07:40 31.40 31.40 31.40 31.40 0.2K
07:45 31.48 31.48 31.42 31.42 32.8K
07:46 31.42 31.42 31.42 31.42 6.1K
07:47 31.42 31.42 31.42 31.42 22.2K
07:48 31.42 31.42 31.42 31.42 3.9K
07:55 31.36 31.36 31.36 31.36 0.1K
07:57 31.36 31.36 31.36 31.36 0.2K
07:59 31.36 31.36 31.36 31.36 0.3K
08:00 31.36 31.36 31.36 31.36 0.3K
08:01 31.36 31.36 31.36 31.36 0.1K
08:02 31.36 31.36 31.36 31.36 1.0K
08:05 31.34 31.34 31.34 31.34 0.3K
08:07 31.34 31.34 31.32 31.32 20.7K
08:08 31.32 31.32 31.30 31.30 3.6K
08:09 31.30 31.30 31.30 31.30 1.0K
08:10 31.30 31.30 31.30 31.30 3.1K
08:11 31.36 31.36 31.36 31.36 0.3K
08:16 31.30 31.30 31.30 31.30 0.3K
08:18 31.34 31.34 31.34 31.34 0.1K
08:21 31.32 31.32 31.32 31.32 0.2K
08:24 31.32 31.32 31.32 31.32 0.1K
08:25 31.30 31.34 31.30 31.34 4.7K
08:26 31.34 31.36 31.34 31.36 0.4K
08:27 31.34 31.34 31.34 31.34 0.2K
08:28 31.34 31.34 31.34 31.34 0.1K
08:31 31.32 31.32 31.32 31.32 3.3K
08:33 31.30 31.30 31.30 31.30 4.5K
08:35 31.30 31.32 31.30 31.32 6.1K
08:37 31.32 31.32 31.32 31.32 0.1K
08:39 31.32 31.32 31.32 31.32 0.1K
08:40 31.32 31.32 31.32 31.32 0.5K
08:41 31.34 31.34 31.34 31.34 1.5K
08:42 31.34 31.34 31.34 31.34 0.2K
08:44 31.32 31.34 31.32 31.34 3.4K
08:47 31.32 31.32 31.30 31.30 4.8K
08:48 31.30 31.30 31.30 31.30 0.1K
08:49 31.30 31.30 31.30 31.30 2.1K
08:50 31.30 31.30 31.30 31.30 0.2K
08:51 31.30 31.30 31.30 31.30 50.0K
08:52 31.30 31.30 31.30 31.30 20.0K
08:55 31.30 31.30 31.30 31.30 0.4K
08:56 31.32 31.32 31.32 31.32 0.3K
08:59 31.32 31.32 31.32 31.32 15.5K
09:00 31.32 31.32 31.32 31.32 0.9K
09:01 31.30 31.30 31.30 31.30 2.1K
09:02 31.30 31.30 31.30 31.30 15.0K
09:03 31.30 31.30 31.30 31.30 1.5K
09:04 31.30 31.30 31.30 31.30 10.1K
09:07 31.22 31.22 31.22 31.22 0.9K
09:10 31.22 31.22 31.22 31.22 0.1K
09:11 31.24 31.24 31.24 31.24 0.2K
09:12 31.24 31.24 31.24 31.24 9.0K
09:13 31.24 31.24 31.24 31.24 0.4K
09:15 31.28 31.28 31.28 31.28 0.4K
09:20 31.26 31.26 31.26 31.26 2.5K
09:22 31.26 31.26 31.26 31.26 2.9K
09:23 31.30 31.30 31.26 31.26 0.4K
09:24 31.30 31.30 31.30 31.30 3.1K
09:26 31.28 31.28 31.28 31.28 1.5K
09:27 31.26 31.26 31.26 31.26 0.1K
09:29 31.28 31.28 31.28 31.28 1.5K
09:34 31.30 31.30 31.30 31.30 4.9K
09:44 31.32 31.32 31.32 31.32 2.0K
09:46 31.28 31.28 31.28 31.28 1.1K
09:49 31.28 31.28 31.28 31.28 1.4K
09:50 31.28 31.28 31.28 31.28 5.0K
09:51 31.34 31.34 31.34 31.34 2.0K
09:56 31.28 31.28 31.28 31.28 3.3K
09:58 31.28 31.36 31.28 31.36 1.4K
10:00 31.34 31.34 31.34 31.34 0.1K
10:02 31.34 31.34 31.34 31.34 1.6K
10:03 31.34 31.34 31.32 31.32 14.7K
10:04 31.32 31.32 31.32 31.32 1.6K
10:06 31.36 31.36 31.36 31.36 5.1K
10:07 31.34 31.34 31.34 31.34 3.9K
10:08 31.34 31.34 31.34 31.34 1.0K
10:09 31.38 31.40 31.38 31.40 7.0K
10:10 31.34 31.34 31.34 31.34 0.1K
10:14 31.40 31.40 31.36 31.40 1.5K
10:15 31.36 31.36 31.36 31.36 30.3K
10:16 31.34 31.34 31.34 31.34 0.3K
10:17 31.34 31.36 31.34 31.36 1.7K
10:18 31.30 31.30 31.30 31.30 1.5K
10:20 31.52 31.52 31.38 31.38 64.2K
10:21 31.38 31.38 31.38 31.38 0.2K
10:24 31.38 31.38 31.38 31.38 2.1K
10:28 31.32 31.32 31.32 31.32 1.1K
10:30 31.30 31.30 31.30 31.30 0.6K
10:31 31.30 31.36 31.30 31.36 0.8K
10:33 31.36 31.38 31.36 31.38 0.4K
10:34 31.36 31.36 31.32 31.32 0.2K
10:35 31.32 31.32 31.32 31.32 3.3K
10:36 31.36 31.38 31.36 31.36 22.3K
10:37 31.36 31.38 31.32 31.38 13.8K
10:38 31.38 31.38 31.32 31.32 2.2K
10:39 31.36 31.36 31.30 31.30 2.2K
10:40 31.36 31.36 31.36 31.36 0.3K
10:41 31.36 31.36 31.36 31.36 0.8K
10:42 31.30 31.30 31.30 31.30 0.5K
10:43 31.34 31.34 31.34 31.34 0.6K
10:44 31.34 31.34 31.34 31.34 1.5K
10:47 31.30 31.32 31.30 31.32 7.0K
10:48 31.30 31.30 31.30 31.30 0.2K
10:49 31.26 31.26 31.26 31.26 0.4K
10:50 31.36 31.36 31.36 31.36 10.0K
10:51 31.34 31.34 31.34 31.34 0.5K
10:52 31.30 31.30 31.30 31.30 8.7K
10:53 31.28 31.28 31.28 31.28 1.2K
10:54 31.26 31.26 31.26 31.26 17.6K
10:55 31.26 31.26 31.26 31.26 0.3K
10:56 31.22 31.22 31.22 31.22 2.3K
10:57 31.22 31.22 31.22 31.22 2.4K
10:58 31.24 31.24 31.24 31.24 1.9K
10:59 31.28 31.28 31.28 31.28 0.1K
11:00 31.24 31.26 31.24 31.26 7.3K
11:01 31.28 31.28 31.28 31.28 0.2K
11:09 31.28 31.28 31.28 31.28 0.5K
11:10 31.28 31.28 31.28 31.28 0.1K
11:11 31.28 31.28 31.28 31.28 0.3K
11:13 31.24 31.24 31.22 31.22 14.7K
11:16 31.28 31.28 31.28 31.28 0.9K
11:17 31.28 31.28 31.28 31.28 0.2K
11:20 31.24 31.24 31.24 31.24 0.7K
11:21 31.28 31.28 31.28 31.28 1.0K
11:22 31.30 31.30 31.30 31.30 0.3K
11:25 31.24 31.32 31.24 31.32 10.1K
11:27 31.34 31.34 31.34 31.34 3.0K
11:28 31.32 31.32 31.32 31.32 0.1K
11:34 31.30 31.30 31.30 31.30 1.0K
11:36 31.26 31.26 31.26 31.26 0.1K
11:38 31.30 31.30 31.30 31.30 3.4K
11:41 31.32 31.32 31.32 31.32 0.1K
11:43 31.32 31.32 31.32 31.32 0.4K
11:45 31.30 31.30 31.30 31.30 0.5K
11:47 31.30 31.30 31.30 31.30 5.8K
11:50 31.30 31.30 31.30 31.30 0.1K
11:53 31.30 31.30 31.30 31.30 0.1K
11:59 31.30 31.30 31.30 31.30 0.7K
12:10 31.32 31.32 31.32 31.32 1.5K
12:11 31.32 31.32 31.32 31.32 2.0K
12:13 31.32 31.32 31.30 31.30 0.6K
12:14 31.30 31.30 31.30 31.30 0.3K
12:23 31.26 31.26 31.26 31.26 7.6K
12:28 31.30 31.30 31.30 31.30 0.1K
12:32 31.32 31.32 31.32 31.32 0.3K
12:34 31.32 31.32 31.32 31.32 0.7K
12:35 31.32 31.32 31.32 31.32 3.9K
12:36 31.30 31.30 31.30 31.30 3.9K
12:44 31.30 31.30 31.30 31.30 0.2K
12:47 31.34 31.34 31.34 31.34 1.6K
12:50 31.30 31.32 31.30 31.32 11.3K
12:53 31.28 31.28 31.28 31.28 0.1K
12:54 31.34 31.34 31.34 31.34 9.0K
12:55 31.28 31.28 31.28 31.28 0.4K
12:58 31.30 31.30 31.30 31.30 0.3K
12:59 31.24 31.24 31.24 31.24 23.4K
13:00 31.26 31.26 31.26 31.26 0.6K
13:03 31.24 31.24 31.24 31.24 0.3K
13:05 31.24 31.24 31.24 31.24 0.4K
13:11 31.24 31.24 31.24 31.24 0.1K
13:12 31.22 31.22 31.22 31.22 1.2K
13:13 31.24 31.26 31.24 31.26 0.2K
13:16 31.30 31.34 31.28 31.34 123.3K
13:17 31.34 31.34 31.26 31.26 3.4K
13:18 31.26 31.26 31.22 31.22 61.2K
13:19 31.20 31.22 31.20 31.22 10.5K
13:20 31.22 31.26 31.22 31.26 4.3K
13:21 31.20 31.20 31.20 31.20 8.0K
13:22 31.24 31.24 31.24 31.24 4.3K
13:25 31.26 31.26 31.24 31.24 1.1K
13:26 31.30 31.30 31.30 31.30 1.5K
13:28 31.24 31.24 31.24 31.24 0.1K
13:32 31.30 31.30 31.30 31.30 6.0K
13:34 31.30 31.30 31.30 31.30 1.5K
13:37 31.32 31.32 31.32 31.32 4.0K
13:39 31.32 31.32 31.32 31.32 0.6K
13:40 31.22 31.22 31.22 31.22 12.0K
13:41 31.30 31.30 31.30 31.30 1.2K
13:42 31.30 31.30 31.30 31.30 0.1K
13:43 31.24 31.24 31.24 31.24 1.2K
13:44 31.22 31.30 31.22 31.30 4.5K
13:48 31.22 31.22 31.22 31.22 0.2K
13:49 31.28 31.28 31.28 31.28 0.3K
13:50 31.22 31.22 31.22 31.22 0.2K
13:52 31.26 31.26 31.26 31.26 0.1K
13:57 31.22 31.24 31.22 31.24 2.4K
14:02 31.24 31.24 31.24 31.24 2.7K
14:03 31.22 31.22 31.22 31.22 1.5K
14:05 31.22 31.22 31.22 31.22 5.3K
14:06 31.24 31.24 31.24 31.24 2.5K
14:07 31.24 31.24 31.24 31.24 5.7K
14:08 31.24 31.24 31.24 31.24 5.0K
14:16 31.22 31.22 31.22 31.22 0.2K
14:18 31.20 31.20 31.20 31.20 9.8K
14:19 31.24 31.24 31.24 31.24 1.0K
14:21 31.24 31.24 31.24 31.24 0.1K
14:22 31.22 31.22 31.22 31.22 2.5K
14:29 31.24 31.24 31.24 31.24 10.2K
14:30 31.28 31.28 31.28 31.28 8.3K
14:31 31.30 31.30 31.30 31.30 7.5K
14:35 31.30 31.30 31.30 31.30 0.6K
14:52 31.28 31.28 31.28 31.28 0.1K
15:03 31.30 31.30 31.30 31.30 3.2K
15:04 31.34 31.34 31.34 31.34 10.0K
15:05 31.34 31.34 31.34 31.34 2.5K
15:21 31.32 31.32 31.32 31.32 2.9K
15:24 31.32 31.32 31.32 31.32 0.3K
15:30 31.30 31.30 31.26 31.26 4.4K
15:32 31.28 31.28 31.28 31.28 0.1K
15:33 31.28 31.28 31.28 31.28 3.2K
15:36 31.24 31.24 31.24 31.24 7.0K
15:42 31.24 31.24 31.24 31.24 0.2K
15:45 31.24 31.24 31.24 31.24 2.1K
15:48 31.24 31.24 31.24 31.24 0.3K
15:49 31.26 31.26 31.26 31.26 0.1K
15:51 31.24 31.24 31.24 31.24 0.3K
15:54 31.24 31.24 31.24 31.24 0.7K
15:55 31.24 31.24 31.24 31.24 0.9K
15:57 31.30 31.30 31.30 31.30 5.0K
15:58 31.24 31.24 31.24 31.24 0.1K
15:59 31.28 31.28 31.28 31.28 0.1K
16:01 31.28 31.28 31.28 31.28 0.8K
16:04 31.24 31.24 31.24 31.24 1.2K
16:07 31.24 31.24 31.22 31.22 4.2K
16:08 31.22 31.22 31.20 31.22 14.7K
16:09 31.26 31.26 31.26 31.26 0.5K
16:11 31.20 31.20 31.20 31.20 0.2K
16:14 31.20 31.20 31.20 31.20 0.3K
16:16 31.24 31.24 31.24 31.24 0.1K
16:17 31.20 31.20 31.20 31.20 1.3K
16:18 31.20 31.20 31.20 31.20 12.6K
16:20 31.20 31.20 31.20 31.20 0.3K
16:21 31.26 31.26 31.26 31.26 0.4K
16:23 31.20 31.20 31.20 31.20 0.8K
16:24 31.20 31.20 31.20 31.20 3.2K
16:27 31.20 31.20 31.20 31.20 0.3K
16:30 31.20 31.20 31.20 31.20 0.3K
16:33 31.20 31.20 31.20 31.20 0.3K
16:36 31.20 31.20 31.20 31.20 0.3K
16:38 31.20 31.20 31.20 31.20 0.1K
16:39 31.20 31.20 31.20 31.20 3.1K
16:40 31.20 31.20 31.20 31.20 0.3K
16:41 31.22 31.22 31.22 31.22 0.9K
16:42 31.22 31.22 31.22 31.22 0.4K
16:43 31.22 31.22 31.22 31.22 2.9K
16:46 31.20 31.20 31.20 31.20 2.0K
16:47 31.20 31.20 31.20 31.20 10.0K
16:49 31.18 31.18 31.18 31.18 8.3K
16:50 31.12 31.12 31.12 31.12 11.3K
16:52 31.12 31.12 31.10 31.10 8.7K
16:53 31.04 31.06 31.04 31.06 18.8K
16:54 31.06 31.06 31.06 31.06 1.4K
16:55 31.08 31.10 31.08 31.10 1.2K
16:56 31.06 31.14 31.06 31.14 2.9K
16:57 31.14 31.14 31.14 31.14 4.1K
16:58 31.10 31.14 31.10 31.14 5.1K
16:59 31.14 31.14 31.14 31.14 14.2K
17:00 31.14 31.14 31.14 31.14 0.2K
17:02 31.14 31.14 31.14 31.14 0.1K
17:04 31.14 31.14 31.14 31.14 0.3K
17:06 31.16 31.16 31.16 31.16 0.1K
17:07 31.14 31.14 31.14 31.14 0.3K
17:10 31.14 31.14 31.10 31.10 9.0K
17:11 31.02 31.02 31.02 31.02 17.8K
17:12 31.06 31.08 31.04 31.04 5.4K
17:14 31.08 31.08 31.04 31.04 1.2K
17:15 31.04 31.04 31.04 31.04 0.2K
17:16 31.10 31.10 31.10 31.10 0.1K
17:18 31.06 31.06 31.06 31.06 0.3K
17:20 31.12 31.12 31.12 31.12 8.6K
17:21 31.16 31.16 31.16 31.16 14.1K
17:22 31.10 31.10 31.10 31.10 0.2K
17:26 31.10 31.10 31.10 31.10 0.3K
17:27 31.16 31.16 31.16 31.16 0.1K
17:28 31.16 31.16 31.16 31.16 0.9K
17:30 31.12 31.18 31.12 31.18 0.3K
17:32 31.14 31.14 31.14 31.14 0.5K
17:34 31.14 31.14 31.14 31.14 0.1K
17:35 31.14 31.14 31.14 31.14 0.3K
17:36 31.20 31.20 31.20 31.20 1.0K
17:39 31.14 31.14 31.14 31.14 0.3K
17:40 31.14 31.14 31.14 31.14 0.7K
17:41 31.14 31.14 31.14 31.14 1.9K
17:42 31.14 31.18 31.14 31.18 0.8K
17:45 31.14 31.14 31.14 31.14 1.7K
17:46 31.14 31.14 31.14 31.14 0.1K
17:48 31.14 31.14 31.14 31.14 0.3K
17:52 31.14 31.14 31.14 31.14 0.3K
17:54 31.08 31.08 31.08 31.08 13.0K
17:55 31.08 31.08 31.08 31.08 2.3K
17:57 31.10 31.10 31.10 31.10 0.4K
17:58 31.10 31.10 31.10 31.10 3.5K
18:00 31.16 31.20 31.16 31.20 3.6K
18:01 31.24 31.24 31.20 31.20 10.2K
18:02 31.22 31.22 31.16 31.16 1.7K
18:04 31.16 31.16 31.16 31.16 2.2K
18:05 31.20 31.20 31.16 31.16 0.3K
18:09 31.16 31.18 31.16 31.18 0.5K
18:10 31.22 31.22 31.22 31.22 5.6K
18:12 31.22 31.26 31.22 31.26 2.0K
18:13 31.26 31.26 31.26 31.26 11.9K
18:14 31.24 31.24 31.20 31.20 0.2K
18:16 31.20 31.20 31.20 31.20 0.3K
18:17 31.22 31.22 31.22 31.22 1.5K
18:18 31.20 31.20 31.20 31.20 0.1K
18:19 31.20 31.20 31.20 31.20 0.3K
18:22 31.24 31.24 31.24 31.24 3.1K
18:23 31.22 31.22 31.22 31.22 0.3K
18:26 31.22 31.22 31.22 31.22 0.5K
18:29 31.22 31.22 31.18 31.18 28.6K
18:32 31.20 31.20 31.20 31.20 0.5K
18:34 31.18 31.18 31.18 31.18 0.1K
18:37 31.18 31.18 31.18 31.18 1.5K
18:45 31.20 31.20 31.20 31.20 0.1K
18:49 31.20 31.20 31.20 31.20 0.3K
19:05 31.22 31.22 31.22 31.22 0.5K
19:08 31.24 31.24 31.24 31.24 0.1K
19:09 31.26 31.26 31.22 31.24 1.4K
19:12 31.24 31.24 31.24 31.24 0.1K
19:14 31.24 31.24 31.24 31.24 2.1K
19:18 31.24 31.24 31.24 31.24 0.9K
19:22 31.24 31.24 31.24 31.24 0.1K
19:27 31.20 31.20 31.20 31.20 3.2K
19:28 31.24 31.24 31.24 31.24 0.2K
19:29 31.24 31.24 31.24 31.24 2.0K
19:37 31.22 31.22 31.22 31.22 0.1K
19:41 31.24 31.24 31.24 31.24 1.0K
19:43 31.28 31.30 31.28 31.30 27.2K
19:44 31.30 31.30 31.12 31.18 33.9K
19:45 31.28 31.30 31.24 31.30 18.8K
19:46 31.32 31.32 31.22 31.22 24.4K
19:47 31.20 31.20 31.20 31.20 8.3K
19:48 31.18 31.18 31.06 31.08 18.9K
19:49 31.06 31.14 31.06 31.14 9.9K
19:50 31.06 31.20 31.06 31.20 12.8K
19:51 31.12 31.12 31.08 31.08 4.0K
19:52 31.14 31.14 31.10 31.10 9.6K
19:53 31.18 31.18 31.18 31.18 3.4K
19:54 31.18 31.18 31.18 31.18 1.6K
19:58 31.18 31.18 31.18 31.18 0.3K
19:59 31.14 31.14 31.14 31.14 0.5K
20:01 31.12 31.12 31.10 31.10 2.7K
20:02 31.12 31.12 31.12 31.12 0.2K
20:03 31.08 31.08 31.08 31.08 0.3K
20:04 31.04 31.04 31.04 31.04 34.0K
20:05 31.08 31.12 31.06 31.12 2.7K
20:07 31.10 31.10 31.06 31.06 0.7K
20:08 31.10 31.10 31.10 31.10 0.1K
20:09 31.10 31.10 31.10 31.10 2.1K
20:15 31.10 31.10 31.10 31.10 0.1K
20:16 31.10 31.10 31.10 31.10 0.5K
20:21 31.12 31.12 31.12 31.12 0.2K
20:22 31.12 31.12 31.12 31.12 1.0K
20:24 31.14 31.14 31.14 31.14 0.4K
20:25 31.12 31.12 31.12 31.12 1.0K
20:26 31.12 31.12 31.12 31.12 2.5K
20:27 31.10 31.10 31.10 31.10 0.1K
20:31 31.12 31.12 31.12 31.12 0.1K
20:32 31.12 31.12 31.12 31.12 1.5K
20:33 31.12 31.16 31.12 31.14 0.4K
20:34 31.16 31.16 31.16 31.16 0.2K
20:36 31.20 31.20 31.20 31.20 12.3K
20:37 31.28 31.28 31.28 31.28 7.9K
20:38 31.22 31.24 31.22 31.24 2.2K
20:39 31.20 31.24 31.20 31.24 0.8K
20:40 31.20 31.20 31.20 31.20 1.6K
20:43 31.18 31.18 31.18 31.18 0.5K
20:45 31.22 31.22 31.22 31.22 0.8K
20:48 31.18 31.18 31.18 31.18 0.4K
20:50 31.18 31.18 31.08 31.08 12.1K
20:52 31.14 31.14 31.14 31.14 0.1K
20:53 31.16 31.16 31.16 31.16 1.9K
20:54 31.16 31.16 31.16 31.16 0.1K
20:56 31.12 31.12 31.12 31.12 0.1K
20:57 31.14 31.14 31.12 31.12 1.1K
20:58 31.12 31.12 31.12 31.12 0.2K
21:02 31.10 31.10 31.10 31.10 1.0K
21:04 31.10 31.10 31.10 31.10 0.2K
21:05 31.10 31.10 31.10 31.10 0.1K
21:08 31.10 31.10 31.10 31.10 0.1K
21:12 31.10 31.10 31.10 31.10 0.1K
21:18 31.14 31.14 31.14 31.14 20.0K
21:19 31.14 31.14 31.10 31.10 7.4K
21:31 31.06 31.06 31.06 31.06 1.5K
21:33 31.08 31.08 31.08 31.08 0.7K
21:36 31.00 31.00 31.00 31.00 48.7K
21:37 31.06 31.06 31.06 31.06 2.4K
21:43 31.04 31.04 31.04 31.04 0.1K
21:44 31.04 31.04 31.02 31.02 2.0K
21:48 30.98 30.98 30.98 30.98 11.6K
21:50 31.00 31.00 30.98 30.98 0.7K
21:51 30.94 30.94 30.92 30.92 11.1K
21:52 30.92 30.92 30.90 30.90 8.4K
21:53 30.92 30.92 30.92 30.92 0.1K
21:54 30.94 30.96 30.94 30.96 1.1K
21:55 30.94 31.00 30.94 31.00 2.1K
21:56 30.98 30.98 30.98 30.98 2.0K
21:57 30.90 30.90 30.90 30.90 21.0K
21:58 30.90 30.90 30.88 30.88 1.2K
21:59 30.90 30.90 30.90 30.90 0.1K
22:00 30.86 30.88 30.86 30.88 13.5K
22:01 30.84 30.84 30.84 30.84 4.7K
22:02 30.88 30.88 30.86 30.86 2.8K
22:03 30.86 30.86 30.84 30.84 3.6K
22:05 30.84 30.84 30.82 30.84 11.1K
22:06 30.86 30.90 30.86 30.90 2.8K
22:07 30.90 30.94 30.90 30.94 10.6K
22:08 30.88 30.88 30.88 30.88 0.7K
22:09 30.94 30.94 30.94 30.94 0.2K
22:11 30.94 30.94 30.94 30.94 0.1K
22:14 30.90 30.90 30.90 30.90 0.3K
22:16 30.94 30.94 30.94 30.94 0.1K
22:19 30.88 30.88 30.86 30.86 3.2K
22:20 30.86 30.86 30.86 30.86 8.8K
22:21 30.86 30.86 30.86 30.86 1.9K
22:22 30.86 30.86 30.86 30.86 0.2K
22:24 30.84 30.84 30.84 30.84 0.5K
22:25 30.84 30.84 30.84 30.84 1.3K
22:26 30.84 30.84 30.84 30.84 5.8K
22:30 30.84 30.84 30.84 30.84 0.1K
22:31 30.82 30.82 30.82 30.82 0.5K
22:34 30.84 30.84 30.84 30.84 1.0K
22:37 30.82 30.82 30.82 30.82 0.5K
22:41 30.82 30.82 30.82 30.82 1.9K
22:43 30.82 30.82 30.82 30.82 2.3K
22:46 30.82 30.82 30.82 30.82 1.5K
22:47 30.82 30.82 30.82 30.82 0.2K
22:48 30.82 30.82 30.82 30.82 0.7K
22:49 30.84 30.84 30.84 30.84 0.3K
22:50 30.84 30.94 30.84 30.94 15.4K
22:54 30.90 30.90 30.90 30.90 0.1K
22:58 30.86 30.86 30.86 30.86 2.0K
23:01 30.84 30.84 30.82 30.82 2.6K
23:02 30.86 30.86 30.86 30.86 0.2K
23:03 30.86 30.86 30.86 30.86 2.1K
23:05 30.84 30.84 30.84 30.84 1.3K
23:07 30.84 30.84 30.84 30.84 0.1K
23:10 30.86 30.86 30.86 30.86 0.1K
23:13 30.88 30.88 30.88 30.88 0.2K
23:14 30.90 30.90 30.90 30.90 17.0K
23:16 30.90 30.90 30.90 30.90 1.0K
23:17 30.90 30.90 30.90 30.90 10.0K
23:18 30.94 30.94 30.94 30.94 4.2K
23:19 30.92 30.92 30.92 30.92 0.2K
23:21 30.92 30.92 30.92 30.92 0.3K
23:28 30.92 30.92 30.92 30.92 3.0K
23:34 30.96 30.96 30.96 30.96 9.7K
23:39 30.98 30.98 30.98 30.98 7.7K
23:42 30.98 30.98 30.98 30.98 0.5K
23:44 30.98 31.00 30.98 31.00 1.0K
23:45 30.98 30.98 30.98 30.98 0.7K
23:46 30.98 30.98 30.98 30.98 2.7K
23:49 30.98 30.98 30.98 30.98 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available