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
07:02 30.28 30.28 30.20 30.20 0.2K
07:03 30.28 30.28 30.28 30.28 1.2K
07:07 30.20 30.20 30.20 30.20 0.3K
07:08 30.20 30.20 30.20 30.20 1.0K
07:12 30.20 30.20 30.20 30.20 1.0K
07:15 30.28 30.28 30.28 30.28 0.1K
07:18 30.26 30.26 30.26 30.26 0.2K
07:31 30.22 30.22 30.22 30.22 0.4K
07:33 30.22 30.22 30.22 30.22 0.5K
07:34 30.24 30.24 30.24 30.24 0.1K
07:35 30.24 30.24 30.24 30.24 0.8K
07:38 30.20 30.20 30.20 30.20 0.4K
07:39 30.20 30.20 30.20 30.20 0.3K
07:41 30.20 30.20 30.20 30.20 0.5K
07:42 30.20 30.20 30.20 30.20 5.0K
07:44 30.18 30.18 30.12 30.12 3.8K
07:45 30.12 30.12 30.12 30.12 0.1K
07:46 30.12 30.12 30.12 30.12 0.8K
07:47 30.12 30.12 30.12 30.12 1.0K
07:48 30.16 30.16 30.16 30.16 5.0K
07:49 30.16 30.16 30.16 30.16 0.3K
07:51 30.16 30.16 30.12 30.12 12.9K
08:03 30.10 30.10 30.10 30.10 0.3K
08:04 30.10 30.10 30.10 30.10 0.1K
08:05 30.10 30.10 30.10 30.10 0.1K
08:06 30.10 30.10 30.04 30.04 27.6K
08:07 30.02 30.08 30.02 30.08 5.3K
08:08 29.98 29.98 29.98 29.98 71.0K
08:09 29.96 29.96 29.96 29.96 10.1K
08:10 29.94 29.94 29.94 29.94 13.3K
08:12 29.98 29.98 29.98 29.98 0.1K
08:14 29.94 29.96 29.94 29.96 3.0K
08:15 29.94 29.94 29.94 29.94 0.1K
08:16 29.96 29.96 29.94 29.94 4.3K
08:17 29.94 29.94 29.92 29.92 13.4K
08:18 29.86 29.86 29.86 29.86 119.8K
08:19 29.86 29.86 29.86 29.86 8.8K
08:20 29.86 29.86 29.84 29.84 2.2K
08:21 29.82 29.82 29.82 29.82 10.5K
08:23 29.86 29.86 29.86 29.86 0.6K
08:24 29.86 29.86 29.86 29.86 1.2K
08:25 29.88 29.88 29.88 29.88 0.1K
08:26 29.88 29.88 29.80 29.80 42.3K
08:27 29.78 29.78 29.78 29.78 29.5K
08:28 29.80 29.80 29.80 29.80 0.1K
08:29 29.78 29.80 29.78 29.80 10.7K
08:31 29.80 29.80 29.76 29.76 2.2K
08:32 29.76 29.76 29.68 29.68 47.6K
08:33 29.74 29.74 29.70 29.70 2.1K
08:34 29.68 29.68 29.66 29.68 2.5K
08:35 29.68 29.70 29.66 29.70 46.7K
08:36 29.74 29.74 29.70 29.70 9.4K
08:37 29.68 29.68 29.68 29.68 1.1K
08:38 29.68 29.68 29.66 29.68 13.8K
08:39 29.68 29.68 29.62 29.62 15.4K
08:40 29.62 29.62 29.62 29.62 0.5K
08:42 29.58 29.58 29.58 29.58 45.1K
08:43 29.60 29.62 29.60 29.62 7.9K
08:44 29.56 29.62 29.56 29.62 0.4K
08:45 29.62 29.62 29.54 29.54 4.4K
08:46 29.54 29.56 29.54 29.56 8.5K
08:47 29.56 29.56 29.56 29.56 9.7K
08:48 29.62 29.64 29.62 29.64 13.7K
08:49 29.64 29.64 29.64 29.64 0.2K
08:50 29.64 29.64 29.64 29.64 9.9K
08:51 29.66 29.66 29.66 29.66 1.1K
08:52 29.66 29.66 29.66 29.66 1.8K
08:53 29.64 29.64 29.62 29.62 1.1K
08:54 29.62 29.62 29.62 29.62 0.5K
08:55 29.62 29.62 29.62 29.62 6.8K
08:56 29.62 29.62 29.56 29.56 8.3K
08:57 29.54 29.56 29.54 29.56 1.5K
08:58 29.54 29.54 29.54 29.54 17.7K
08:59 29.50 29.54 29.42 29.50 154.8K
09:00 29.50 29.50 29.46 29.48 5.5K
09:01 29.46 29.46 29.40 29.42 8.5K
09:02 29.42 29.42 29.42 29.42 3.4K
09:03 29.42 29.42 29.42 29.42 0.9K
09:04 29.42 29.54 29.42 29.54 41.0K
09:05 29.54 29.56 29.50 29.56 10.2K
09:06 29.56 29.56 29.50 29.50 11.8K
09:07 29.48 29.48 29.48 29.48 20.1K
09:08 29.50 29.50 29.50 29.50 0.1K
09:09 29.54 29.54 29.54 29.54 10.0K
09:10 29.56 29.56 29.56 29.56 0.5K
09:11 29.50 29.50 29.50 29.50 1.2K
09:12 29.52 29.52 29.50 29.50 20.1K
09:13 29.48 29.48 29.46 29.46 0.6K
09:14 29.48 29.48 29.48 29.48 6.2K
09:15 29.48 29.48 29.48 29.48 4.5K
09:16 29.48 29.50 29.48 29.50 4.1K
09:17 29.54 29.54 29.54 29.54 1.5K
09:18 29.48 29.48 29.48 29.48 5.0K
09:19 29.50 29.50 29.50 29.50 0.1K
09:20 29.48 29.48 29.48 29.48 0.5K
09:21 29.50 29.50 29.48 29.48 6.4K
09:22 29.48 29.48 29.44 29.44 5.1K
09:23 29.44 29.46 29.42 29.46 14.9K
09:24 29.46 29.46 29.46 29.46 0.1K
09:25 29.46 29.46 29.42 29.46 0.3K
09:26 29.46 29.46 29.46 29.46 2.0K
09:27 29.42 29.46 29.42 29.46 2.5K
09:28 29.46 29.48 29.46 29.48 2.2K
09:29 29.48 29.48 29.46 29.46 16.9K
09:30 29.46 29.46 29.46 29.46 5.8K
09:31 29.44 29.44 29.40 29.40 6.6K
09:32 29.44 29.46 29.44 29.46 0.3K
09:33 29.46 29.48 29.46 29.48 8.6K
09:34 29.52 29.52 29.50 29.50 6.1K
09:36 29.52 29.52 29.50 29.50 1.9K
09:37 29.48 29.48 29.48 29.48 8.4K
09:38 29.50 29.50 29.48 29.50 13.8K
09:39 29.50 29.50 29.48 29.48 20.4K
09:40 29.50 29.50 29.50 29.50 10.0K
09:42 29.50 29.50 29.46 29.46 3.7K
09:43 29.50 29.50 29.48 29.48 2.0K
09:44 29.48 29.50 29.40 29.40 17.4K
09:45 29.44 29.44 29.38 29.38 12.0K
09:46 29.38 29.38 29.36 29.36 10.3K
09:48 29.40 29.40 29.40 29.40 0.4K
09:49 29.40 29.40 29.38 29.40 6.3K
09:50 29.38 29.38 29.36 29.38 3.2K
09:51 29.38 29.38 29.38 29.38 29.8K
09:53 29.38 29.38 29.38 29.38 5.7K
09:54 29.38 29.38 29.38 29.38 7.2K
09:55 29.38 29.38 29.38 29.38 1.8K
09:56 29.38 29.40 29.38 29.40 12.1K
09:57 29.46 29.46 29.46 29.46 0.5K
09:58 29.44 29.44 29.42 29.42 3.2K
09:59 29.42 29.46 29.42 29.46 1.4K
10:00 29.46 29.46 29.46 29.46 7.6K
10:01 29.44 29.46 29.44 29.46 4.3K
10:02 29.46 29.46 29.44 29.46 16.7K
10:03 29.46 29.48 29.44 29.48 17.0K
10:04 29.44 29.46 29.42 29.46 6.4K
10:05 29.44 29.44 29.40 29.40 9.7K
10:06 29.40 29.44 29.40 29.42 2.2K
10:07 29.44 29.44 29.40 29.40 12.3K
10:08 29.40 29.40 29.38 29.40 3.3K
10:09 29.38 29.40 29.38 29.40 13.5K
10:10 29.44 29.44 29.44 29.44 0.1K
10:11 29.42 29.42 29.42 29.42 0.7K
10:12 29.46 29.46 29.46 29.46 0.1K
10:13 29.44 29.44 29.44 29.44 1.6K
10:14 29.44 29.44 29.44 29.44 0.1K
10:15 29.46 29.46 29.46 29.46 0.1K
10:16 29.42 29.42 29.42 29.42 0.5K
10:17 29.46 29.46 29.46 29.46 1.4K
10:18 29.42 29.46 29.42 29.46 2.5K
10:19 29.44 29.44 29.44 29.44 0.3K
10:20 29.46 29.46 29.44 29.44 5.4K
10:21 29.42 29.42 29.42 29.42 0.2K
10:22 29.44 29.44 29.44 29.44 3.4K
10:23 29.44 29.44 29.44 29.44 3.3K
10:24 29.44 29.44 29.44 29.44 2.7K
10:25 29.50 29.50 29.50 29.50 2.8K
10:26 29.48 29.48 29.44 29.46 6.1K
10:28 29.48 29.48 29.48 29.48 0.2K
10:30 29.42 29.48 29.42 29.48 3.9K
10:31 29.44 29.44 29.44 29.44 0.1K
10:32 29.50 29.50 29.46 29.46 3.6K
10:33 29.46 29.46 29.46 29.46 0.1K
10:34 29.52 29.56 29.52 29.56 35.0K
10:35 29.54 29.54 29.54 29.54 0.4K
10:36 29.54 29.54 29.54 29.54 1.3K
10:38 29.54 29.54 29.54 29.54 3.7K
10:39 29.54 29.54 29.54 29.54 0.1K
10:41 29.56 29.56 29.56 29.56 27.3K
10:42 29.54 29.58 29.54 29.58 12.6K
10:43 29.58 29.58 29.58 29.58 15.8K
10:44 29.60 29.62 29.60 29.62 5.8K
10:45 29.60 29.60 29.60 29.60 12.3K
10:46 29.58 29.60 29.54 29.54 25.9K
10:48 29.54 29.54 29.54 29.54 10.2K
10:50 29.54 29.54 29.54 29.54 13.1K
10:51 29.56 29.56 29.54 29.54 2.9K
10:52 29.54 29.56 29.54 29.56 6.6K
10:53 29.54 29.56 29.54 29.56 0.9K
10:54 29.54 29.54 29.50 29.50 24.1K
10:55 29.52 29.52 29.52 29.52 0.9K
10:56 29.50 29.52 29.48 29.52 7.6K
10:57 29.40 29.46 29.40 29.46 66.6K
10:58 29.46 29.48 29.46 29.48 0.6K
10:59 29.46 29.46 29.46 29.46 5.4K
11:01 29.46 29.46 29.46 29.46 0.2K
11:02 29.46 29.46 29.46 29.46 3.0K
11:03 29.48 29.48 29.40 29.40 28.5K
11:04 29.40 29.40 29.36 29.36 17.6K
11:05 29.36 29.38 29.36 29.38 25.3K
11:06 29.38 29.40 29.38 29.40 0.4K
11:07 29.40 29.40 29.40 29.40 0.2K
11:08 29.40 29.40 29.40 29.40 0.5K
11:09 29.46 29.46 29.44 29.46 16.8K
11:11 29.42 29.42 29.42 29.42 1.0K
11:12 29.44 29.50 29.44 29.50 32.3K
11:14 29.48 29.48 29.48 29.48 9.1K
11:18 29.50 29.52 29.50 29.52 6.4K
11:19 29.50 29.50 29.50 29.50 0.4K
11:20 29.50 29.50 29.50 29.50 1.1K
11:21 29.50 29.50 29.50 29.50 0.1K
11:22 29.46 29.46 29.44 29.44 2.7K
11:23 29.50 29.50 29.50 29.50 0.2K
11:25 29.50 29.50 29.50 29.50 3.5K
11:28 29.48 29.48 29.44 29.44 5.2K
11:30 29.46 29.46 29.46 29.46 0.6K
11:32 29.46 29.46 29.46 29.46 0.2K
11:34 29.46 29.46 29.46 29.46 4.3K
11:35 29.48 29.48 29.48 29.48 0.2K
11:36 29.48 29.48 29.48 29.48 1.5K
11:37 29.48 29.48 29.48 29.48 0.2K
11:40 29.50 29.50 29.50 29.50 2.0K
11:42 29.50 29.50 29.50 29.50 0.5K
11:43 29.50 29.50 29.50 29.50 1.5K
11:44 29.50 29.52 29.50 29.52 3.1K
11:45 29.52 29.52 29.52 29.52 1.1K
11:46 29.52 29.52 29.52 29.52 0.2K
11:47 29.54 29.54 29.54 29.54 0.3K
11:48 29.54 29.56 29.54 29.56 5.0K
11:49 29.56 29.56 29.56 29.56 1.0K
11:50 29.58 29.58 29.54 29.54 7.2K
11:51 29.52 29.54 29.52 29.54 3.2K
11:52 29.52 29.52 29.52 29.52 0.1K
11:54 29.52 29.52 29.52 29.52 0.1K
11:55 29.50 29.52 29.50 29.52 1.5K
11:57 29.52 29.52 29.52 29.52 0.1K
12:00 29.52 29.52 29.52 29.52 4.9K
12:02 29.54 29.54 29.54 29.54 2.1K
12:03 29.52 29.54 29.52 29.54 7.1K
12:05 29.56 29.56 29.56 29.56 0.4K
12:06 29.54 29.54 29.54 29.54 7.5K
12:16 29.58 29.58 29.58 29.58 2.8K
12:17 29.58 29.58 29.58 29.58 2.7K
12:18 29.58 29.58 29.58 29.58 20.0K
12:19 29.58 29.58 29.58 29.58 1.0K
12:21 29.60 29.60 29.58 29.58 5.5K
12:22 29.48 29.52 29.48 29.52 91.4K
12:24 29.54 29.54 29.54 29.54 0.1K
12:25 29.52 29.52 29.52 29.52 1.7K
12:26 29.54 29.54 29.52 29.52 18.9K
12:27 29.54 29.54 29.54 29.54 0.1K
12:28 29.52 29.54 29.52 29.54 31.7K
12:29 29.56 29.56 29.54 29.54 4.1K
12:30 29.52 29.56 29.52 29.56 35.1K
12:31 29.54 29.54 29.54 29.54 19.2K
12:33 29.56 29.58 29.56 29.58 24.9K
12:34 29.56 29.56 29.56 29.56 0.5K
12:35 29.58 29.58 29.58 29.58 6.6K
12:37 29.60 29.60 29.60 29.60 1.6K
12:39 29.60 29.60 29.60 29.60 38.3K
12:40 29.60 29.68 29.60 29.68 29.5K
12:41 29.66 29.66 29.66 29.66 4.2K
12:42 29.66 29.66 29.66 29.66 0.5K
12:43 29.68 29.68 29.68 29.68 3.2K
12:44 29.64 29.64 29.64 29.64 6.4K
12:45 29.68 29.68 29.68 29.68 0.4K
12:48 29.68 29.70 29.68 29.70 13.8K
12:50 29.70 29.70 29.70 29.70 1.1K
12:51 29.70 29.70 29.62 29.62 22.9K
12:52 29.70 29.70 29.70 29.70 0.1K
12:53 29.70 29.70 29.70 29.70 1.4K
12:55 29.70 29.70 29.70 29.70 0.1K
12:57 29.72 29.72 29.72 29.72 8.6K
12:59 29.72 29.72 29.72 29.72 6.4K
13:00 29.70 29.70 29.70 29.70 1.0K
13:01 29.74 29.76 29.74 29.76 10.2K
13:02 29.72 29.74 29.72 29.74 1.9K
13:03 29.74 29.74 29.74 29.74 0.1K
13:04 29.76 29.76 29.76 29.76 2.8K
13:05 29.76 29.76 29.76 29.76 0.2K
13:06 29.78 29.78 29.76 29.76 5.1K
13:07 29.78 29.78 29.78 29.78 3.5K
13:08 29.78 29.78 29.78 29.78 10.1K
13:10 29.80 29.80 29.78 29.78 0.4K
13:11 29.80 29.80 29.78 29.78 34.6K
13:12 29.78 29.78 29.78 29.78 0.4K
13:13 29.78 29.78 29.78 29.78 0.5K
13:14 29.78 29.80 29.78 29.80 8.1K
13:15 29.80 29.80 29.80 29.80 0.2K
13:16 29.78 29.80 29.78 29.80 10.6K
13:17 29.78 29.78 29.78 29.78 3.3K
13:21 29.78 29.78 29.78 29.78 0.2K
13:22 29.74 29.74 29.74 29.74 1.5K
13:24 29.78 29.78 29.78 29.78 0.7K
13:27 29.80 29.80 29.80 29.80 1.1K
13:28 29.80 29.80 29.80 29.80 1.7K
13:29 29.80 29.80 29.80 29.80 7.6K
13:30 29.78 29.78 29.78 29.78 2.3K
13:31 29.78 29.78 29.78 29.78 2.7K
13:32 29.76 29.76 29.76 29.76 7.5K
13:33 29.76 29.76 29.76 29.76 1.0K
13:34 29.82 29.82 29.82 29.82 6.7K
13:35 29.82 29.82 29.78 29.78 0.3K
13:36 29.82 29.82 29.82 29.82 1.4K
13:37 29.82 29.82 29.82 29.82 6.1K
13:39 29.78 29.82 29.78 29.82 11.6K
13:40 29.78 29.78 29.78 29.78 1.9K
13:44 29.78 29.78 29.78 29.78 1.0K
13:48 29.78 29.78 29.78 29.78 1.5K
13:49 29.78 29.78 29.78 29.78 0.2K
13:50 29.78 29.78 29.78 29.78 0.1K
13:54 29.80 29.80 29.78 29.78 3.3K
13:57 29.76 29.76 29.76 29.76 0.4K
13:59 29.72 29.72 29.72 29.72 2.0K
14:00 29.70 29.70 29.70 29.70 3.8K
14:05 29.72 29.72 29.72 29.72 4.4K
14:06 29.72 29.72 29.72 29.72 0.1K
14:08 29.72 29.72 29.72 29.72 0.1K
14:09 29.74 29.74 29.74 29.74 0.3K
14:15 29.76 29.76 29.76 29.76 0.5K
14:17 29.76 29.76 29.76 29.76 0.3K
14:19 29.74 29.74 29.74 29.74 1.0K
14:22 29.74 29.74 29.74 29.74 1.0K
14:23 29.74 29.74 29.74 29.74 0.2K
14:25 29.78 29.78 29.78 29.78 12.5K
14:26 29.82 29.82 29.82 29.82 7.1K
14:27 29.80 29.80 29.80 29.80 0.7K
14:29 29.76 29.76 29.76 29.76 0.7K
14:33 29.80 29.80 29.80 29.80 0.2K
14:35 29.80 29.80 29.80 29.80 0.6K
14:38 29.80 29.80 29.80 29.80 2.0K
14:44 29.74 29.74 29.74 29.74 3.1K
14:50 29.74 29.74 29.74 29.74 3.4K
14:51 29.72 29.72 29.72 29.72 2.0K
14:55 29.72 29.72 29.72 29.72 2.5K
14:59 29.72 29.72 29.72 29.72 0.3K
15:00 29.70 29.70 29.70 29.70 12.9K
15:01 29.70 29.70 29.68 29.68 5.6K
15:03 29.72 29.72 29.72 29.72 0.5K
15:05 29.68 29.68 29.68 29.68 1.0K
15:09 29.72 29.72 29.72 29.72 0.9K
15:14 29.70 29.70 29.70 29.70 0.1K
15:16 29.72 29.72 29.72 29.72 1.1K
15:21 29.72 29.72 29.72 29.72 0.4K
15:22 29.72 29.72 29.72 29.72 0.1K
15:23 29.70 29.70 29.62 29.62 17.0K
15:24 29.64 29.64 29.64 29.64 0.9K
15:26 29.64 29.64 29.60 29.60 13.9K
15:28 29.54 29.60 29.54 29.60 47.2K
15:29 29.60 29.60 29.60 29.60 0.2K
15:31 29.58 29.58 29.58 29.58 0.3K
15:32 29.58 29.58 29.58 29.58 1.0K
15:34 29.62 29.62 29.62 29.62 0.3K
15:35 29.62 29.62 29.62 29.62 0.2K
15:36 29.64 29.64 29.64 29.64 0.5K
15:37 29.64 29.64 29.62 29.62 15.3K
15:38 29.58 29.58 29.50 29.50 16.5K
15:39 29.48 29.52 29.48 29.50 16.2K
15:40 29.50 29.50 29.50 29.50 0.4K
15:42 29.50 29.50 29.50 29.50 0.8K
15:43 29.50 29.50 29.48 29.48 12.9K
15:44 29.48 29.50 29.48 29.48 1.1K
15:45 29.48 29.50 29.48 29.50 5.8K
15:46 29.50 29.50 29.50 29.50 1.0K
15:47 29.50 29.50 29.50 29.50 32.9K
15:48 29.48 29.54 29.48 29.54 19.9K
15:49 29.58 29.62 29.58 29.62 30.0K
15:50 29.62 29.62 29.58 29.58 8.6K
15:51 29.58 29.60 29.58 29.60 0.6K
15:52 29.64 29.74 29.64 29.74 84.4K
15:53 29.72 29.74 29.68 29.68 14.6K
15:54 29.66 29.70 29.66 29.70 0.6K
15:56 29.68 29.68 29.66 29.66 15.7K
15:57 29.66 29.70 29.66 29.66 1.7K
15:58 29.62 29.62 29.62 29.62 6.3K
15:59 29.62 29.64 29.60 29.60 2.3K
16:00 29.60 29.60 29.60 29.60 0.4K
16:01 29.66 29.66 29.66 29.66 0.2K
16:03 29.72 29.74 29.72 29.74 34.9K
16:04 29.76 29.76 29.76 29.76 11.6K
16:05 29.74 29.74 29.74 29.74 27.8K
16:06 29.74 29.74 29.74 29.74 0.5K
16:07 29.74 29.74 29.72 29.72 17.5K
16:09 29.70 29.70 29.70 29.70 1.7K
16:10 29.68 29.68 29.68 29.68 0.5K
16:11 29.70 29.70 29.68 29.68 1.8K
16:12 29.70 29.72 29.70 29.72 6.0K
16:13 29.68 29.68 29.68 29.68 7.7K
16:15 29.70 29.76 29.70 29.76 32.8K
16:16 29.76 29.76 29.76 29.76 9.6K
16:17 29.76 29.76 29.76 29.76 0.7K
16:18 29.76 29.76 29.76 29.76 0.7K
16:19 29.76 29.76 29.76 29.76 0.1K
16:21 29.76 29.76 29.76 29.76 8.4K
16:22 29.76 29.76 29.76 29.76 2.5K
16:23 29.78 29.78 29.76 29.76 0.3K
16:25 29.72 29.74 29.72 29.74 5.4K
16:26 29.74 29.74 29.74 29.74 4.0K
16:27 29.72 29.72 29.70 29.70 4.2K
16:29 29.70 29.70 29.70 29.70 0.3K
16:30 29.70 29.70 29.70 29.70 1.7K
16:31 29.68 29.68 29.68 29.68 3.3K
16:37 29.66 29.66 29.66 29.66 0.2K
16:39 29.66 29.66 29.66 29.66 0.8K
16:40 29.60 29.60 29.60 29.60 45.2K
16:43 29.58 29.60 29.58 29.60 33.7K
16:46 29.64 29.66 29.64 29.66 1.8K
16:49 29.66 29.66 29.66 29.66 0.3K
16:59 29.70 29.70 29.68 29.68 9.4K
17:00 29.74 29.74 29.70 29.70 1.2K
17:04 29.68 29.68 29.68 29.68 4.5K
17:05 29.68 29.68 29.68 29.68 1.0K
17:07 29.72 29.76 29.72 29.76 24.2K
17:08 29.76 29.76 29.70 29.76 24.0K
17:12 29.70 29.70 29.70 29.70 20.0K
17:13 29.70 29.70 29.70 29.70 0.4K
17:15 29.74 29.74 29.74 29.74 0.1K
17:17 29.74 29.74 29.70 29.70 17.7K
17:18 29.76 29.76 29.76 29.76 3.3K
17:19 29.80 29.80 29.76 29.76 11.2K
17:20 29.80 29.80 29.80 29.80 2.7K
17:21 29.80 29.80 29.80 29.80 3.3K
17:23 29.78 29.78 29.78 29.78 2.3K
17:28 29.80 29.80 29.78 29.78 1.6K
17:29 29.80 29.80 29.80 29.80 5.0K
17:32 29.78 29.78 29.78 29.78 32.3K
17:33 29.78 29.78 29.78 29.78 6.9K
17:34 29.78 29.78 29.78 29.78 5.6K
17:39 29.80 29.80 29.78 29.78 2.0K
17:42 29.78 29.78 29.78 29.78 5.0K
17:43 29.80 29.82 29.80 29.82 10.3K
17:44 29.84 29.84 29.84 29.84 11.4K
17:45 29.80 29.86 29.80 29.86 20.7K
17:46 29.88 29.96 29.88 29.96 38.3K
17:47 29.96 30.00 29.94 30.00 47.5K
17:48 30.04 30.04 30.00 30.00 18.6K
17:49 29.98 30.00 29.98 30.00 5.5K
17:50 29.96 29.96 29.96 29.96 3.4K
17:51 30.00 30.06 29.96 30.00 14.5K
17:53 30.00 30.00 30.00 30.00 3.0K
17:54 29.94 29.94 29.94 29.94 8.8K
17:55 29.92 29.94 29.92 29.94 5.4K
17:57 29.94 29.94 29.94 29.94 1.0K
17:59 29.94 29.94 29.94 29.94 0.1K
18:00 29.94 29.94 29.94 29.94 0.2K
18:01 29.94 29.94 29.94 29.94 0.8K
18:03 29.94 29.94 29.94 29.94 4.6K
18:05 29.92 29.92 29.92 29.92 0.9K
18:06 29.92 29.92 29.92 29.92 2.6K
18:07 29.98 29.98 29.98 29.98 2.8K
18:08 29.98 29.98 29.98 29.98 1.0K
18:12 29.92 29.98 29.92 29.98 12.9K
18:13 30.00 30.00 30.00 30.00 4.6K
18:14 29.98 29.98 29.98 29.98 3.5K
18:15 29.98 29.98 29.98 29.98 0.1K
18:16 29.98 29.98 29.98 29.98 0.3K
18:17 29.98 29.98 29.98 29.98 0.1K
18:18 30.02 30.02 30.02 30.02 1.6K
18:19 30.00 30.00 30.00 30.00 3.0K
18:20 29.98 29.98 29.98 29.98 5.0K
18:21 30.00 30.00 30.00 30.00 8.0K
18:22 30.00 30.00 30.00 30.00 0.7K
18:26 30.00 30.00 30.00 30.00 5.0K
18:27 30.02 30.02 30.02 30.02 1.0K
18:28 30.00 30.00 29.98 29.98 5.1K
18:30 30.02 30.02 30.02 30.02 0.1K
18:31 29.98 29.98 29.98 29.98 7.8K
18:36 29.94 29.94 29.94 29.94 0.2K
18:38 29.94 29.94 29.94 29.94 0.3K
18:45 29.94 29.94 29.94 29.94 4.2K
19:04 29.94 29.94 29.94 29.94 10.0K
19:05 29.90 29.90 29.90 29.90 10.7K
19:07 29.90 29.90 29.90 29.90 16.5K
19:10 29.86 29.86 29.86 29.86 5.5K
19:11 29.86 29.86 29.78 29.78 4.5K
19:12 29.50 29.70 29.50 29.70 220.3K
19:13 29.70 29.70 29.70 29.70 10.0K
19:14 29.70 29.70 29.70 29.70 0.3K
19:16 29.68 29.68 29.68 29.68 10.7K
19:17 29.68 29.68 29.62 29.62 3.7K
19:18 29.68 29.68 29.68 29.68 5.3K
19:20 29.62 29.62 29.62 29.62 4.5K
19:22 29.58 29.58 29.58 29.58 0.1K
19:23 29.60 29.60 29.60 29.60 0.3K
19:24 29.62 29.62 29.62 29.62 0.6K
19:25 29.58 29.58 29.58 29.58 2.3K
19:27 29.60 29.60 29.60 29.60 0.4K
19:28 29.62 29.62 29.60 29.60 0.4K
19:29 29.62 29.62 29.62 29.62 0.6K
19:30 29.60 29.60 29.56 29.56 2.5K
19:31 29.54 29.56 29.54 29.56 0.2K
19:32 29.54 29.54 29.52 29.52 14.1K
19:33 29.54 29.54 29.54 29.54 4.0K
19:34 29.50 29.50 29.50 29.50 0.4K
19:35 29.52 29.52 29.52 29.52 0.1K
19:36 29.52 29.52 29.52 29.52 1.6K
19:37 29.48 29.52 29.48 29.52 1.7K
19:38 29.52 29.52 29.52 29.52 4.7K
19:39 29.50 29.50 29.50 29.50 0.1K
19:40 29.50 29.50 29.50 29.50 0.2K
19:41 29.54 29.56 29.54 29.56 1.1K
19:43 29.54 29.54 29.54 29.54 1.5K
19:44 29.50 29.50 29.50 29.50 0.1K
19:45 29.54 29.54 29.54 29.54 0.1K
19:46 29.54 29.54 29.54 29.54 0.6K
19:49 29.52 29.52 29.52 29.52 2.1K
19:50 29.54 29.56 29.54 29.56 10.0K
19:52 29.56 29.56 29.54 29.54 2.6K
19:53 29.54 29.54 29.54 29.54 1.0K
19:54 29.58 29.58 29.58 29.58 0.1K
19:55 29.56 29.56 29.56 29.56 0.1K
19:56 29.58 29.58 29.58 29.58 10.6K
20:00 29.58 29.58 29.58 29.58 0.2K
20:01 29.58 29.58 29.58 29.58 0.7K
20:06 29.58 29.58 29.58 29.58 1.0K
20:07 29.62 29.62 29.62 29.62 1.1K
20:11 29.64 29.64 29.64 29.64 0.4K
20:12 29.64 29.64 29.64 29.64 0.3K
20:13 29.62 29.62 29.62 29.62 0.4K
20:14 29.62 29.62 29.62 29.62 2.3K
20:16 29.60 29.60 29.60 29.60 11.1K
20:17 29.62 29.62 29.62 29.62 0.1K
20:19 29.60 29.60 29.56 29.56 10.7K
20:32 29.60 29.60 29.60 29.60 4.7K
20:33 29.62 29.62 29.62 29.62 0.2K
20:34 29.64 29.64 29.64 29.64 5.0K
20:35 29.64 29.64 29.64 29.64 0.1K
20:36 29.62 29.62 29.62 29.62 3.0K
20:38 29.62 29.62 29.62 29.62 0.1K
20:39 29.56 29.56 29.56 29.56 3.3K
20:44 29.60 29.60 29.60 29.60 0.3K
20:45 29.56 29.56 29.56 29.56 10.0K
20:47 29.62 29.62 29.62 29.62 0.1K
20:51 29.62 29.62 29.62 29.62 0.1K
20:54 29.62 29.64 29.62 29.64 14.9K
20:55 29.64 29.64 29.64 29.64 0.1K
20:57 29.66 29.66 29.66 29.66 0.1K
21:08 29.64 29.64 29.62 29.64 15.8K
21:11 29.64 29.64 29.64 29.64 0.1K
21:12 29.64 29.64 29.64 29.64 0.1K
21:13 29.54 29.66 29.54 29.66 52.1K
21:14 29.64 29.64 29.64 29.64 0.6K
21:15 29.64 29.64 29.64 29.64 5.5K
21:16 29.66 29.66 29.66 29.66 0.1K
21:20 29.66 29.66 29.66 29.66 0.1K
21:23 29.64 29.64 29.64 29.64 4.0K
21:25 29.68 29.68 29.68 29.68 0.5K
21:31 29.66 29.66 29.66 29.66 1.0K
21:34 29.62 29.62 29.62 29.62 0.5K
21:35 29.62 29.62 29.62 29.62 0.6K
21:40 29.64 29.64 29.62 29.62 1.1K
21:41 29.62 29.62 29.62 29.62 6.6K
21:43 29.62 29.62 29.62 29.62 1.0K
21:47 29.62 29.62 29.62 29.62 1.6K
21:48 29.62 29.62 29.62 29.62 0.1K
21:51 29.62 29.62 29.62 29.62 7.9K
21:52 29.62 29.62 29.62 29.62 0.1K
21:53 29.62 29.62 29.62 29.62 0.1K
21:58 29.60 29.60 29.60 29.60 2.5K
22:01 29.60 29.62 29.60 29.62 8.9K
22:02 29.62 29.62 29.62 29.62 5.5K
22:03 29.64 29.64 29.64 29.64 0.1K
22:06 29.64 29.64 29.64 29.64 0.1K
22:08 29.64 29.64 29.64 29.64 2.4K
22:11 29.62 29.62 29.62 29.62 0.3K
22:12 29.66 29.66 29.66 29.66 0.1K
22:19 29.62 29.62 29.62 29.62 8.0K
22:22 29.60 29.60 29.60 29.60 12.5K
22:24 29.58 29.58 29.58 29.58 6.4K
22:25 29.60 29.60 29.60 29.60 23.7K
22:26 29.60 29.60 29.60 29.60 14.9K
22:29 29.60 29.60 29.60 29.60 0.2K
22:32 29.64 29.64 29.64 29.64 0.1K
22:49 29.60 29.60 29.60 29.60 4.8K
22:50 29.60 29.60 29.60 29.60 0.1K
22:52 29.64 29.64 29.64 29.64 0.1K
22:54 29.68 29.68 29.68 29.68 12.3K
22:57 29.68 29.68 29.64 29.64 6.1K
23:08 29.68 29.68 29.68 29.68 0.2K
23:12 29.64 29.64 29.64 29.64 0.1K
23:16 29.66 29.66 29.66 29.66 0.1K
23:18 29.64 29.64 29.64 29.64 0.1K
23:23 29.64 29.64 29.62 29.62 1.6K
23:27 29.64 29.64 29.64 29.64 1.0K
23:31 29.62 29.62 29.62 29.62 2.5K
23:32 29.64 29.64 29.64 29.64 0.1K
23:35 29.64 29.64 29.64 29.64 2.2K
23:37 29.66 29.68 29.66 29.68 0.3K
23:39 29.68 29.68 29.68 29.68 24.5K
23:40 29.70 29.70 29.70 29.70 10.1K
23:41 29.72 29.72 29.72 29.72 5.5K
23:44 29.68 29.68 29.68 29.68 0.3K
23:45 29.64 29.64 29.62 29.62 20.2K
23:47 29.64 29.64 29.62 29.62 0.2K
23:49 29.60 29.60 29.60 29.60 85.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available