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 29.40 29.40 29.40 29.40 1.5K
07:00 29.64 29.64 29.48 29.48 71.6K
07:01 29.54 29.54 29.54 29.54 5.0K
07:02 29.54 29.54 29.54 29.54 4.0K
07:03 29.54 29.54 29.50 29.50 11.3K
07:05 29.48 29.48 29.48 29.48 0.5K
07:06 29.44 29.44 29.44 29.44 0.2K
07:07 29.44 29.44 29.44 29.44 1.6K
07:08 29.48 29.48 29.48 29.48 0.3K
07:09 29.46 29.46 29.46 29.46 0.2K
07:10 29.42 29.42 29.40 29.40 2.9K
07:11 29.40 29.40 29.40 29.40 1.0K
07:12 29.40 29.40 29.38 29.38 4.3K
07:13 29.38 29.38 29.38 29.38 7.5K
07:15 29.38 29.38 29.36 29.36 2.1K
07:16 29.34 29.34 29.34 29.34 16.9K
07:17 29.34 29.34 29.34 29.34 1.8K
07:21 29.38 29.40 29.38 29.40 1.1K
07:22 29.42 29.50 29.42 29.48 20.2K
07:23 29.46 29.46 29.46 29.46 1.8K
07:24 29.46 29.46 29.44 29.44 5.3K
07:25 29.38 29.38 29.38 29.38 4.0K
07:26 29.38 29.38 29.34 29.34 6.4K
07:27 29.32 29.32 29.32 29.32 1.9K
07:28 29.38 29.38 29.38 29.38 0.1K
07:29 29.38 29.38 29.38 29.38 1.0K
07:30 29.34 29.34 29.28 29.28 27.8K
07:31 29.26 29.32 29.26 29.32 2.2K
07:32 29.28 29.28 29.26 29.26 5.2K
07:33 29.32 29.32 29.32 29.32 1.6K
07:34 29.32 29.32 29.32 29.32 5.0K
07:35 29.26 29.28 29.26 29.28 7.0K
07:36 29.28 29.28 29.18 29.20 61.8K
07:38 29.20 29.20 29.18 29.18 1.1K
07:39 29.12 29.12 29.12 29.12 14.5K
07:40 29.12 29.16 29.10 29.10 10.9K
07:41 29.10 29.12 29.10 29.12 3.1K
07:42 29.10 29.10 29.10 29.10 1.3K
07:44 29.00 29.00 28.98 29.00 63.8K
07:45 29.00 29.00 29.00 29.00 5.5K
07:46 29.00 29.06 28.98 29.00 39.2K
07:47 28.98 28.98 28.82 28.82 119.7K
07:48 28.82 28.82 28.64 28.64 89.9K
07:49 28.70 28.72 28.64 28.70 6.8K
07:50 28.64 28.64 28.58 28.58 40.0K
07:51 28.58 28.62 28.58 28.62 8.7K
07:52 28.62 28.66 28.56 28.66 68.5K
07:53 28.64 28.64 28.60 28.60 41.2K
07:54 28.54 28.54 28.46 28.46 104.2K
07:55 28.18 28.20 28.18 28.20 304.2K
07:56 28.28 28.28 28.26 28.28 35.2K
07:57 28.30 28.30 28.18 28.18 58.5K
07:58 28.14 28.14 28.06 28.06 38.6K
07:59 28.06 28.10 28.06 28.08 12.8K
08:00 28.10 28.14 28.08 28.14 27.6K
08:01 28.14 28.14 28.08 28.08 55.3K
08:02 28.04 28.08 28.04 28.08 8.0K
08:03 28.08 28.10 28.06 28.10 15.7K
08:04 28.10 28.10 28.10 28.10 49.5K
08:05 28.10 28.14 28.10 28.14 18.5K
08:06 28.14 28.16 28.14 28.16 33.1K
08:07 28.16 28.16 28.12 28.16 44.8K
08:08 28.16 28.16 28.16 28.16 11.5K
08:09 28.16 28.16 28.16 28.16 15.3K
08:10 28.16 28.18 28.16 28.16 19.1K
08:11 28.18 28.24 28.18 28.24 65.5K
08:12 28.24 28.26 28.22 28.22 36.3K
08:13 28.26 28.28 28.26 28.26 10.8K
08:14 28.20 28.20 28.08 28.20 42.6K
08:15 28.20 28.20 28.18 28.20 1.4K
08:16 28.20 28.20 28.02 28.06 82.2K
08:17 28.12 28.18 28.10 28.18 30.4K
08:18 28.14 28.14 28.14 28.14 4.4K
08:19 28.12 28.16 28.12 28.16 4.5K
08:20 28.14 28.16 28.06 28.06 26.7K
08:21 28.08 28.10 28.08 28.10 1.8K
08:22 28.10 28.12 28.08 28.12 6.9K
08:23 28.08 28.10 28.08 28.10 4.6K
08:25 28.14 28.14 28.14 28.14 0.5K
08:26 28.08 28.08 27.96 28.02 71.8K
08:27 27.96 28.00 27.72 27.72 191.2K
08:28 27.78 27.82 27.78 27.80 27.2K
08:29 27.80 27.88 27.80 27.88 31.7K
08:30 27.78 27.78 27.70 27.70 89.3K
08:31 27.70 27.74 27.64 27.74 27.7K
08:32 27.74 27.80 27.74 27.80 5.2K
08:33 27.68 27.72 27.56 27.72 138.1K
08:34 27.72 27.72 27.68 27.68 3.0K
08:35 27.68 27.68 27.56 27.62 47.9K
08:36 27.62 27.66 27.62 27.66 13.5K
08:37 27.68 27.74 27.68 27.74 51.7K
08:38 27.72 27.74 27.70 27.72 38.6K
08:39 27.72 27.72 27.70 27.70 4.7K
08:40 27.72 27.74 27.70 27.74 45.4K
08:41 27.74 27.84 27.74 27.84 157.7K
08:42 27.84 27.84 27.76 27.80 32.3K
08:43 27.80 27.86 27.80 27.86 23.6K
08:44 27.86 27.88 27.74 27.80 42.7K
08:45 27.78 27.86 27.78 27.86 5.3K
08:46 27.86 27.86 27.78 27.82 29.3K
08:47 27.82 27.84 27.82 27.84 9.3K
08:48 27.86 27.92 27.86 27.92 20.7K
08:49 27.92 27.94 27.92 27.92 12.0K
08:50 27.96 27.96 27.92 27.92 33.4K
08:51 27.92 27.94 27.90 27.94 14.5K
08:52 27.90 27.90 27.90 27.90 7.7K
08:53 27.94 27.94 27.92 27.92 0.3K
08:54 27.92 27.92 27.92 27.92 4.2K
08:55 27.92 27.92 27.92 27.92 0.1K
08:56 27.92 27.92 27.92 27.92 13.6K
08:57 27.94 27.98 27.94 27.98 13.3K
08:58 28.00 28.00 27.94 27.94 16.0K
08:59 27.96 27.96 27.94 27.96 5.4K
09:00 27.92 27.96 27.92 27.96 9.2K
09:01 27.96 27.98 27.90 27.98 40.5K
09:02 27.90 27.90 27.90 27.90 1.6K
09:03 28.02 28.02 28.00 28.00 58.9K
09:04 27.98 27.98 27.98 27.98 0.4K
09:05 27.98 27.98 27.98 27.98 1.5K
09:06 27.96 28.04 27.96 28.04 0.6K
09:07 28.06 28.06 28.06 28.06 6.0K
09:08 28.06 28.10 28.02 28.02 24.4K
09:09 28.06 28.06 28.00 28.00 37.1K
09:10 28.02 28.04 28.00 28.00 3.1K
09:12 28.00 28.00 28.00 28.00 5.3K
09:13 28.04 28.04 28.04 28.04 0.1K
09:14 28.00 28.00 28.00 28.00 1.9K
09:15 28.00 28.06 28.00 28.06 1.7K
09:16 28.00 28.00 28.00 28.00 9.5K
09:17 28.04 28.04 28.04 28.04 1.5K
09:18 28.00 28.00 27.98 27.98 36.5K
09:19 28.00 28.00 28.00 28.00 0.3K
09:20 27.98 28.02 27.98 28.02 2.7K
09:21 28.02 28.02 28.02 28.02 10.1K
09:22 28.02 28.02 28.02 28.02 0.1K
09:23 28.04 28.04 28.02 28.02 2.5K
09:24 28.00 28.04 28.00 28.00 7.7K
09:25 28.00 28.08 28.00 28.08 20.3K
09:26 28.00 28.02 28.00 28.02 4.3K
09:27 27.92 27.92 27.92 27.92 27.5K
09:28 27.96 27.96 27.96 27.96 1.4K
09:29 27.90 27.92 27.90 27.92 17.0K
09:43 27.80 27.82 27.80 27.82 106.0K
09:44 27.80 27.84 27.80 27.84 1.3K
09:45 27.84 27.84 27.82 27.82 101.6K
09:46 27.82 27.82 27.82 27.82 0.2K
09:47 27.82 27.82 27.82 27.82 1.6K
09:48 27.84 27.88 27.82 27.88 3.9K
09:49 27.82 27.84 27.82 27.84 0.6K
09:50 27.88 27.88 27.88 27.88 5.0K
09:51 27.88 27.90 27.84 27.90 8.2K
09:52 27.84 27.86 27.84 27.86 0.8K
09:54 27.88 27.88 27.84 27.84 1.3K
09:55 27.82 27.82 27.82 27.82 4.3K
09:56 27.86 27.86 27.86 27.86 0.3K
09:57 27.82 27.82 27.82 27.82 0.2K
09:58 27.86 27.86 27.82 27.82 1.8K
09:59 27.86 27.86 27.82 27.82 0.7K
10:00 27.86 27.86 27.84 27.84 7.2K
10:01 27.88 27.90 27.84 27.90 11.4K
10:02 27.90 28.06 27.90 28.04 266.0K
10:03 28.02 28.04 28.00 28.02 19.1K
10:04 27.98 28.06 27.98 28.06 4.0K
10:05 28.02 28.06 27.98 27.98 34.0K
10:06 28.04 28.06 27.98 28.06 9.0K
10:07 27.96 27.96 27.90 27.94 44.8K
10:08 27.90 28.06 27.90 28.06 65.2K
10:09 28.00 28.02 27.92 27.96 13.6K
10:10 27.94 27.94 27.94 27.94 6.5K
10:11 27.94 28.00 27.94 27.96 18.2K
10:12 27.98 27.98 27.92 27.98 5.2K
10:13 27.92 27.92 27.92 27.92 4.0K
10:14 27.92 27.92 27.90 27.90 10.9K
10:15 27.90 27.90 27.90 27.90 5.9K
10:16 27.90 27.90 27.90 27.90 19.3K
10:17 27.90 27.90 27.88 27.90 1.8K
10:18 27.90 27.90 27.86 27.86 1.1K
10:19 27.90 27.90 27.90 27.90 0.2K
10:20 27.90 27.92 27.90 27.92 3.7K
10:21 27.92 27.92 27.90 27.90 3.7K
10:22 27.88 27.92 27.84 27.84 25.4K
10:23 27.86 27.86 27.84 27.84 1.5K
10:24 27.84 27.88 27.80 27.88 9.9K
10:25 27.80 27.80 27.80 27.80 1.8K
10:26 27.80 27.80 27.80 27.80 10.1K
10:27 27.80 27.84 27.78 27.84 19.7K
10:28 27.84 27.84 27.80 27.80 1.1K
10:29 27.84 27.84 27.84 27.84 0.2K
10:30 27.84 27.84 27.84 27.84 10.5K
10:31 27.88 27.94 27.88 27.94 32.8K
10:32 27.88 27.98 27.88 27.98 30.1K
10:33 27.98 27.98 27.98 27.98 24.7K
10:34 27.98 28.00 27.96 28.00 16.2K
10:35 28.00 28.00 27.98 27.98 11.7K
10:36 27.96 27.96 27.96 27.96 0.6K
10:37 27.94 27.94 27.94 27.94 9.9K
10:38 27.96 28.00 27.94 28.00 87.6K
10:39 28.04 28.04 28.04 28.04 1.7K
10:40 28.04 28.04 28.04 28.04 5.3K
10:41 28.04 28.04 28.02 28.04 10.0K
10:42 28.02 28.04 28.00 28.04 1.5K
10:43 28.02 28.02 28.02 28.02 0.6K
10:44 28.02 28.04 28.00 28.04 9.8K
10:45 28.04 28.04 28.04 28.04 1.6K
10:46 28.04 28.08 28.04 28.08 1.8K
10:47 28.08 28.08 28.06 28.06 4.4K
10:49 28.02 28.08 28.02 28.08 12.2K
10:50 28.08 28.08 28.06 28.06 4.9K
10:51 28.06 28.08 28.06 28.08 4.6K
10:52 28.06 28.08 28.06 28.08 4.4K
10:53 28.06 28.06 27.98 27.98 127.8K
10:54 27.98 27.98 27.98 27.98 3.3K
10:55 27.98 27.98 27.98 27.98 1.5K
10:56 28.04 28.04 28.02 28.02 11.6K
10:57 28.02 28.02 28.02 28.02 0.1K
10:58 28.02 28.04 28.02 28.04 4.9K
10:59 28.04 28.04 28.04 28.04 5.4K
11:00 28.04 28.06 28.04 28.06 8.6K
11:01 28.06 28.06 28.06 28.06 0.3K
11:02 28.06 28.20 28.06 28.20 62.7K
11:03 28.18 28.18 28.14 28.14 1.0K
11:04 28.12 28.12 28.10 28.10 8.6K
11:05 28.06 28.06 28.06 28.06 1.0K
11:06 28.08 28.10 28.06 28.06 6.8K
11:07 28.06 28.06 28.06 28.06 0.5K
11:08 28.06 28.06 28.06 28.06 1.0K
11:09 28.06 28.06 28.06 28.06 3.6K
11:10 28.08 28.08 28.08 28.08 0.2K
11:11 28.08 28.10 28.08 28.08 24.8K
11:13 28.06 28.06 28.04 28.06 2.8K
11:14 28.06 28.08 28.06 28.08 2.2K
11:16 28.10 28.10 28.10 28.10 0.7K
11:17 28.10 28.10 28.08 28.08 2.2K
11:18 28.10 28.10 28.10 28.10 6.0K
11:19 28.10 28.16 28.10 28.16 21.7K
11:20 28.18 28.18 28.18 28.18 5.0K
11:21 28.18 28.18 28.14 28.16 7.1K
11:22 28.18 28.18 28.18 28.18 4.6K
11:23 28.20 28.24 28.14 28.20 209.4K
11:24 28.20 28.22 28.20 28.22 26.2K
11:25 28.20 28.20 28.20 28.20 4.0K
11:26 28.18 28.18 28.18 28.18 0.1K
11:27 28.18 28.20 28.18 28.20 1.4K
11:28 28.20 28.20 28.20 28.20 0.9K
11:29 28.20 28.20 28.20 28.20 2.6K
11:30 28.22 28.22 28.22 28.22 0.3K
11:31 28.26 28.26 28.26 28.26 10.0K
11:32 28.20 28.24 28.20 28.24 2.0K
11:33 28.22 28.22 28.22 28.22 0.1K
11:34 28.22 28.22 28.22 28.22 2.1K
11:35 28.22 28.24 28.22 28.22 14.7K
11:36 28.24 28.24 28.22 28.22 2.6K
11:37 28.22 28.22 28.22 28.22 1.1K
11:38 28.20 28.20 28.20 28.20 7.1K
11:39 28.14 28.20 28.14 28.20 11.6K
11:41 28.20 28.26 28.20 28.24 27.1K
11:42 28.24 28.26 28.24 28.26 7.5K
11:43 28.26 28.26 28.26 28.26 6.3K
11:45 28.26 28.26 28.24 28.24 2.7K
11:46 28.20 28.20 28.20 28.20 3.1K
11:47 28.26 28.26 28.26 28.26 1.7K
11:48 28.16 28.24 28.16 28.24 23.7K
11:49 28.18 28.24 28.18 28.24 0.8K
11:50 28.20 28.24 28.20 28.24 4.4K
11:51 28.20 28.24 28.20 28.24 7.0K
11:52 28.18 28.18 28.18 28.18 2.6K
11:53 28.20 28.20 28.20 28.20 6.3K
11:55 28.24 28.24 28.24 28.24 5.8K
11:56 28.26 28.26 28.26 28.26 1.6K
11:57 28.26 28.26 28.26 28.26 0.7K
11:59 28.26 28.26 28.26 28.26 0.1K
12:00 28.20 28.26 28.20 28.26 1.5K
12:01 28.20 28.20 28.20 28.20 2.6K
12:02 28.26 28.26 28.26 28.26 3.2K
12:03 28.26 28.30 28.26 28.30 0.8K
12:04 28.28 28.32 28.28 28.32 8.0K
12:05 28.30 28.30 28.30 28.30 37.0K
12:06 28.30 28.30 28.30 28.30 1.1K
12:07 28.30 28.30 28.30 28.30 15.8K
12:08 28.32 28.32 28.32 28.32 5.9K
12:09 28.32 28.32 28.32 28.32 1.0K
12:10 28.32 28.32 28.30 28.30 7.7K
12:12 28.34 28.34 28.32 28.32 6.9K
12:13 28.30 28.30 28.30 28.30 1.7K
12:15 28.32 28.34 28.32 28.34 3.7K
12:16 28.34 28.34 28.34 28.34 1.7K
12:17 28.34 28.34 28.32 28.34 1.0K
12:18 28.32 28.34 28.32 28.34 42.4K
12:19 28.34 28.36 28.34 28.36 41.7K
12:20 28.34 28.36 28.34 28.36 1.2K
12:21 28.38 28.38 28.38 28.38 24.9K
12:22 28.38 28.38 28.38 28.38 10.4K
12:23 28.40 28.40 28.38 28.38 4.9K
12:24 28.30 28.30 28.26 28.28 47.0K
12:25 28.26 28.26 28.26 28.26 0.1K
12:26 28.26 28.28 28.26 28.28 1.0K
12:27 28.26 28.28 28.26 28.26 1.3K
12:28 28.24 28.24 28.24 28.24 1.0K
12:29 28.24 28.24 28.20 28.20 15.5K
12:31 28.26 28.26 28.24 28.24 0.7K
12:32 28.24 28.24 28.22 28.22 0.8K
12:33 28.22 28.24 28.22 28.24 7.7K
12:34 28.24 28.24 28.24 28.24 0.1K
12:35 28.22 28.22 28.22 28.22 1.8K
12:37 28.22 28.22 28.16 28.18 39.6K
12:38 28.18 28.18 28.16 28.16 3.3K
12:39 28.22 28.24 28.22 28.24 3.3K
12:40 28.24 28.24 28.24 28.24 4.3K
12:41 28.28 28.30 28.28 28.30 73.2K
12:42 28.28 28.28 28.28 28.28 18.7K
12:43 28.26 28.36 28.24 28.32 23.6K
12:44 28.26 28.26 28.26 28.26 0.1K
12:45 28.22 28.22 28.22 28.22 0.4K
12:46 28.24 28.24 28.24 28.24 0.5K
12:47 28.22 28.22 28.22 28.22 3.7K
12:48 28.22 28.26 28.22 28.26 10.3K
12:49 28.22 28.26 28.22 28.26 7.0K
12:50 28.26 28.30 28.26 28.30 2.8K
12:51 28.30 28.30 28.30 28.30 3.3K
12:53 28.26 28.26 28.26 28.26 2.8K
12:55 28.26 28.26 28.26 28.26 1.6K
12:56 28.28 28.28 28.22 28.24 0.6K
12:58 28.24 28.24 28.24 28.24 2.0K
12:59 28.20 28.26 28.20 28.26 1.4K
13:02 28.26 28.26 28.26 28.26 2.0K
13:03 28.20 28.20 28.14 28.16 16.6K
13:04 28.18 28.18 28.18 28.18 3.1K
13:05 28.16 28.20 28.16 28.20 0.2K
13:06 28.22 28.24 28.22 28.24 19.9K
13:07 28.24 28.24 28.22 28.22 7.3K
13:08 28.22 28.22 28.22 28.22 4.8K
13:09 28.20 28.20 28.20 28.20 3.5K
13:10 28.24 28.24 28.24 28.24 0.8K
13:12 28.26 28.26 28.26 28.26 8.5K
13:13 28.26 28.26 28.26 28.26 0.1K
13:14 28.26 28.26 28.26 28.26 0.1K
13:16 28.24 28.24 28.22 28.22 11.3K
13:22 28.18 28.20 28.18 28.20 26.9K
13:23 28.26 28.26 28.24 28.24 1.6K
13:24 28.26 28.26 28.26 28.26 6.3K
13:27 28.30 28.30 28.30 28.30 1.8K
13:28 28.28 28.28 28.28 28.28 0.2K
13:29 28.26 28.26 28.26 28.26 3.8K
13:31 28.28 28.28 28.28 28.28 0.2K
13:32 28.26 28.26 28.24 28.24 0.4K
13:35 28.28 28.28 28.28 28.28 0.3K
13:38 28.24 28.24 28.24 28.24 4.0K
13:39 28.22 28.22 28.22 28.22 0.1K
13:40 28.28 28.28 28.28 28.28 0.1K
13:41 28.28 28.28 28.28 28.28 0.1K
13:44 28.22 28.22 28.22 28.22 1.2K
13:45 28.22 28.22 28.20 28.20 8.4K
13:46 28.26 28.26 28.26 28.26 3.0K
13:49 28.24 28.24 28.24 28.24 2.0K
13:50 28.22 28.30 28.22 28.30 21.5K
13:51 28.30 28.30 28.26 28.26 5.6K
13:52 28.26 28.30 28.20 28.20 35.8K
13:54 28.26 28.26 28.24 28.24 0.4K
13:55 28.22 28.22 28.22 28.22 0.6K
13:56 28.24 28.30 28.24 28.28 3.0K
13:57 28.28 28.28 28.28 28.28 0.2K
13:58 28.28 28.28 28.28 28.28 0.7K
13:59 28.28 28.28 28.28 28.28 1.3K
14:02 28.34 28.34 28.34 28.34 20.8K
14:03 28.28 28.32 28.28 28.32 4.2K
14:04 28.32 28.32 28.32 28.32 1.0K
14:05 28.28 28.28 28.26 28.26 0.6K
14:07 28.24 28.24 28.24 28.24 0.5K
14:09 28.28 28.28 28.28 28.28 0.1K
14:11 28.28 28.28 28.28 28.28 4.3K
14:13 28.30 28.32 28.30 28.32 4.0K
14:14 28.30 28.30 28.28 28.28 5.3K
14:17 28.28 28.30 28.28 28.30 3.9K
14:18 28.28 28.30 28.28 28.30 0.5K
14:19 28.26 28.28 28.26 28.28 5.8K
14:20 28.22 28.22 28.22 28.22 8.0K
14:22 28.26 28.26 28.26 28.26 0.1K
14:23 28.22 28.22 28.22 28.22 2.4K
14:25 28.28 28.28 28.28 28.28 3.0K
14:26 28.18 28.18 28.18 28.18 6.0K
14:27 28.16 28.16 28.16 28.16 25.6K
14:28 28.14 28.14 28.14 28.14 14.2K
14:29 28.12 28.18 28.12 28.18 9.6K
14:30 28.20 28.20 28.12 28.12 19.0K
14:31 28.18 28.18 28.16 28.16 1.5K
14:32 28.16 28.16 28.16 28.16 1.0K
14:33 28.16 28.16 28.16 28.16 0.2K
14:34 28.16 28.16 28.14 28.14 4.1K
14:35 28.16 28.16 28.16 28.16 0.7K
14:36 28.16 28.16 28.14 28.14 1.7K
14:37 28.16 28.18 28.16 28.18 3.5K
14:38 28.16 28.16 28.16 28.16 0.7K
14:39 28.10 28.16 28.10 28.12 30.1K
14:40 28.18 28.18 28.18 28.18 0.8K
14:41 28.18 28.18 28.18 28.18 0.4K
14:42 28.16 28.18 28.14 28.16 10.4K
14:43 28.12 28.12 28.08 28.08 8.8K
14:44 28.14 28.16 28.14 28.16 0.2K
14:45 28.14 28.14 28.14 28.14 0.2K
14:46 28.12 28.14 28.12 28.14 9.2K
14:47 28.16 28.16 28.08 28.14 17.7K
14:48 28.16 28.16 28.12 28.12 34.4K
14:49 28.04 28.12 28.04 28.08 20.3K
14:50 28.06 28.08 28.02 28.08 25.2K
14:51 28.06 28.06 28.06 28.06 0.2K
14:52 28.06 28.06 28.06 28.06 0.1K
14:53 28.06 28.06 28.06 28.06 2.4K
14:54 28.12 28.12 28.12 28.12 1.1K
14:55 28.12 28.12 28.12 28.12 0.2K
14:57 28.12 28.12 28.08 28.08 3.1K
14:58 28.12 28.12 28.12 28.12 3.1K
14:59 28.16 28.16 28.16 28.16 10.1K
15:00 28.16 28.16 28.16 28.16 10.0K
15:01 28.12 28.12 28.12 28.12 0.1K
15:02 28.14 28.18 28.14 28.18 4.7K
15:03 28.16 28.20 28.12 28.20 20.5K
15:04 28.20 28.20 28.20 28.20 3.2K
15:05 28.16 28.16 28.16 28.16 0.2K
15:06 28.18 28.20 28.18 28.20 2.7K
15:07 28.20 28.20 28.20 28.20 0.5K
15:08 28.18 28.18 28.18 28.18 30.2K
15:09 28.18 28.20 28.18 28.20 0.7K
15:10 28.18 28.18 28.18 28.18 0.5K
15:11 28.14 28.14 28.14 28.14 3.0K
15:13 28.18 28.18 28.18 28.18 0.2K
15:18 28.12 28.12 28.12 28.12 0.8K
15:20 28.18 28.18 28.18 28.18 0.2K
15:22 28.12 28.12 28.12 28.12 2.7K
15:23 28.16 28.16 28.16 28.16 0.1K
15:25 28.10 28.10 28.10 28.10 0.3K
15:26 28.10 28.10 28.08 28.08 2.5K
15:28 28.08 28.08 28.08 28.08 1.6K
15:29 28.14 28.14 28.14 28.14 0.2K
15:31 28.14 28.14 28.14 28.14 0.5K
15:34 28.16 28.16 28.16 28.16 0.1K
15:36 28.12 28.12 28.12 28.12 5.0K
15:37 28.14 28.14 28.12 28.14 17.7K
15:38 28.14 28.14 28.14 28.14 1.0K
15:39 28.18 28.18 28.18 28.18 0.1K
15:40 28.12 28.12 28.12 28.12 1.4K
15:42 28.12 28.12 28.12 28.12 0.3K
15:43 28.18 28.18 28.18 28.18 0.1K
15:44 28.20 28.20 28.20 28.20 2.0K
15:45 28.20 28.20 28.20 28.20 0.3K
15:50 28.14 28.14 28.14 28.14 1.2K
15:53 28.16 28.16 28.16 28.16 0.1K
15:54 28.12 28.12 28.12 28.12 2.7K
15:55 28.12 28.12 28.12 28.12 0.9K
15:59 28.14 28.14 28.14 28.14 0.1K
16:00 28.14 28.14 28.14 28.14 0.1K
16:03 28.12 28.14 28.12 28.14 4.0K
16:04 28.18 28.18 28.18 28.18 3.0K
16:07 28.14 28.18 28.14 28.18 1.2K
16:08 28.18 28.18 28.18 28.18 0.1K
16:09 28.12 28.18 28.12 28.18 2.8K
16:12 28.16 28.16 28.16 28.16 0.8K
16:14 28.18 28.18 28.12 28.12 4.0K
16:16 28.16 28.18 28.16 28.18 3.6K
16:17 28.18 28.18 28.18 28.18 5.0K
16:18 28.12 28.12 28.12 28.12 5.7K
16:21 28.18 28.18 28.18 28.18 0.1K
16:24 28.12 28.18 28.12 28.18 11.6K
16:25 28.16 28.16 28.12 28.12 1.3K
16:31 28.18 28.18 28.18 28.18 5.0K
16:33 28.14 28.14 28.14 28.14 1.3K
16:35 28.16 28.16 28.16 28.16 0.7K
16:39 28.12 28.12 28.10 28.10 6.5K
16:41 28.10 28.10 28.10 28.10 1.2K
16:43 28.10 28.10 28.10 28.10 0.1K
16:44 28.10 28.10 28.10 28.10 2.0K
16:46 28.14 28.14 28.14 28.14 0.1K
16:47 28.10 28.10 28.10 28.10 0.1K
16:48 28.10 28.10 28.10 28.10 0.9K
16:52 28.16 28.16 28.16 28.16 0.2K
16:53 28.16 28.16 28.16 28.16 0.5K
16:56 28.16 28.16 28.16 28.16 10.0K
16:57 28.16 28.16 28.16 28.16 0.2K
16:58 28.12 28.12 28.12 28.12 2.0K
16:59 28.12 28.12 28.12 28.12 0.1K
17:00 28.14 28.14 28.14 28.14 0.1K
17:01 28.12 28.12 28.12 28.12 2.2K
17:02 28.16 28.16 28.16 28.16 0.1K
17:03 28.10 28.14 28.10 28.14 3.1K
17:04 28.14 28.14 28.14 28.14 3.5K
17:05 28.16 28.20 28.16 28.18 26.1K
17:06 28.16 28.20 28.16 28.18 5.2K
17:07 28.18 28.18 28.14 28.14 5.8K
17:08 28.16 28.16 28.16 28.16 1.0K
17:09 28.16 28.18 28.16 28.16 0.6K
17:12 28.16 28.16 28.16 28.16 0.1K
17:13 28.10 28.10 28.10 28.10 2.5K
17:14 28.14 28.14 28.10 28.10 2.3K
17:15 28.10 28.10 28.10 28.10 1.3K
17:17 28.10 28.10 28.10 28.10 1.1K
17:18 28.10 28.10 28.10 28.10 0.2K
17:19 28.14 28.14 28.10 28.10 2.2K
17:21 28.10 28.10 28.10 28.10 2.0K
17:22 28.12 28.12 28.12 28.12 0.2K
17:24 28.14 28.14 28.14 28.14 0.2K
17:25 28.16 28.16 28.16 28.16 1.7K
17:27 28.12 28.12 28.12 28.12 0.5K
17:28 28.12 28.12 28.12 28.12 1.0K
17:30 28.12 28.12 28.12 28.12 0.3K
17:31 28.14 28.18 28.14 28.18 24.6K
17:34 28.18 28.18 28.18 28.18 0.4K
17:37 28.18 28.18 28.18 28.18 0.1K
17:39 28.16 28.16 28.16 28.16 0.5K
17:40 28.12 28.12 28.12 28.12 0.1K
17:41 28.16 28.16 28.16 28.16 0.1K
17:47 28.18 28.18 28.18 28.18 5.9K
17:48 28.14 28.14 28.14 28.14 0.1K
17:49 28.18 28.18 28.18 28.18 1.7K
17:51 28.18 28.18 28.18 28.18 1.4K
17:53 28.18 28.18 28.18 28.18 1.5K
17:57 28.14 28.16 28.14 28.16 1.0K
17:58 28.16 28.16 28.14 28.14 1.8K
17:59 28.16 28.16 28.10 28.10 0.8K
18:01 28.10 28.10 28.10 28.10 1.0K
18:02 28.10 28.10 28.10 28.10 0.4K
18:03 28.14 28.14 28.08 28.08 5.5K
18:04 28.14 28.16 28.14 28.16 3.1K
18:05 28.10 28.10 28.10 28.10 0.1K
18:06 28.06 28.06 28.06 28.06 15.0K
18:07 28.16 28.16 28.16 28.16 5.5K
18:09 28.10 28.10 28.08 28.08 6.8K
18:10 28.10 28.10 28.10 28.10 0.1K
18:14 28.00 28.06 28.00 28.06 21.6K
18:15 28.00 28.06 28.00 28.06 0.7K
18:19 28.08 28.08 28.08 28.08 1.3K
18:20 28.00 28.00 28.00 28.00 4.2K
18:22 27.96 27.96 27.94 27.94 34.1K
18:23 27.92 27.94 27.92 27.94 7.9K
18:24 27.92 27.94 27.92 27.94 23.7K
18:25 27.94 27.96 27.94 27.96 6.9K
18:26 27.98 28.00 27.96 28.00 1.9K
18:27 28.00 28.00 27.96 27.96 3.9K
18:28 27.98 28.00 27.94 27.94 9.4K
18:29 27.92 27.92 27.90 27.90 18.2K
18:30 27.90 27.92 27.90 27.92 18.4K
18:31 27.92 27.92 27.86 27.90 40.6K
18:32 27.90 27.94 27.88 27.94 5.2K
18:33 27.88 27.90 27.88 27.88 4.7K
18:34 27.88 27.94 27.88 27.94 0.9K
18:35 27.88 27.88 27.88 27.88 3.7K
18:36 27.86 27.86 27.86 27.86 52.0K
18:37 27.90 27.90 27.90 27.90 0.3K
18:38 27.88 27.88 27.86 27.86 0.7K
18:39 27.86 27.86 27.84 27.86 22.6K
18:45 27.86 27.86 27.86 27.86 5.7K
18:46 27.86 27.86 27.86 27.86 3.0K
18:48 27.86 27.86 27.86 27.86 1.0K
19:05 27.84 27.86 27.84 27.84 7.8K
19:06 27.88 27.88 27.88 27.88 4.2K
19:07 27.88 27.90 27.88 27.90 4.5K
19:08 27.90 27.96 27.90 27.90 16.9K
19:09 27.90 27.90 27.90 27.90 1.3K
19:10 27.92 27.92 27.92 27.92 1.5K
19:11 27.90 27.94 27.90 27.94 5.5K
19:12 27.90 27.90 27.90 27.90 0.1K
19:13 27.96 27.96 27.96 27.96 1.0K
19:14 27.96 27.96 27.96 27.96 1.8K
19:15 27.86 27.88 27.86 27.88 21.9K
19:16 27.92 27.92 27.92 27.92 0.6K
19:19 27.90 27.90 27.90 27.90 1.0K
19:20 27.88 27.88 27.88 27.88 0.3K
19:21 27.82 27.82 27.82 27.82 5.4K
19:22 27.82 27.82 27.82 27.82 0.5K
19:23 27.80 27.80 27.80 27.80 3.6K
19:24 27.84 27.84 27.78 27.78 19.2K
19:25 27.78 27.78 27.78 27.78 5.3K
19:26 27.82 27.82 27.76 27.76 7.3K
19:27 27.76 27.76 27.72 27.72 30.9K
19:28 27.74 27.84 27.74 27.84 29.4K
19:29 27.86 27.86 27.86 27.86 0.4K
19:30 27.88 27.88 27.84 27.84 2.2K
19:31 27.90 27.90 27.82 27.82 30.7K
19:32 27.94 27.94 27.94 27.94 20.0K
19:33 27.92 27.98 27.92 27.94 15.3K
19:35 27.92 27.92 27.82 27.82 8.7K
19:36 27.82 27.86 27.82 27.86 8.2K
19:37 27.96 27.96 27.96 27.96 21.9K
19:38 27.88 27.94 27.88 27.94 4.0K
19:39 27.96 27.96 27.94 27.94 1.1K
19:40 27.88 27.88 27.86 27.86 10.7K
19:41 27.90 27.90 27.90 27.90 0.2K
19:43 27.84 27.84 27.84 27.84 1.5K
19:44 27.84 27.84 27.84 27.84 1.0K
19:45 27.82 27.82 27.82 27.82 6.6K
19:47 27.84 27.84 27.78 27.82 21.2K
19:48 27.86 27.86 27.86 27.86 0.7K
19:51 27.78 27.78 27.78 27.78 15.4K
19:52 27.76 27.76 27.76 27.76 10.6K
19:53 27.72 27.74 27.72 27.72 35.7K
19:54 27.70 27.70 27.70 27.70 18.9K
19:55 27.74 27.74 27.70 27.70 29.1K
19:56 27.70 27.74 27.70 27.74 4.3K
19:57 27.72 27.72 27.70 27.70 21.0K
19:58 27.70 27.70 27.70 27.70 0.1K
19:59 27.70 27.70 27.70 27.70 0.2K
20:00 27.74 27.88 27.74 27.84 246.6K
20:01 27.88 27.88 27.88 27.88 0.1K
20:02 27.86 27.86 27.86 27.86 2.4K
20:03 27.88 27.88 27.80 27.86 10.7K
20:04 27.88 27.88 27.88 27.88 3.1K
20:06 27.84 27.86 27.84 27.86 1.7K
20:07 27.80 27.84 27.80 27.84 0.7K
20:08 27.86 27.86 27.86 27.86 1.5K
20:11 27.88 27.92 27.88 27.92 14.0K
20:12 27.92 27.92 27.92 27.92 0.1K
20:14 27.92 27.92 27.92 27.92 0.1K
20:16 27.88 27.88 27.88 27.88 1.7K
20:18 27.88 27.88 27.88 27.88 1.0K
20:19 27.88 27.88 27.88 27.88 0.4K
20:20 27.90 27.94 27.90 27.94 14.5K
20:21 27.92 27.92 27.92 27.92 2.3K
20:22 27.94 27.94 27.92 27.92 0.2K
20:23 27.92 27.92 27.92 27.92 0.3K
20:24 27.94 27.94 27.92 27.92 2.7K
20:25 27.92 27.92 27.90 27.90 3.2K
20:26 27.90 27.90 27.90 27.90 0.1K
20:28 27.94 27.94 27.94 27.94 0.1K
20:30 27.92 27.92 27.92 27.92 1.2K
20:31 27.94 27.94 27.94 27.94 8.7K
20:32 27.98 27.98 27.98 27.98 1.8K
20:33 27.98 27.98 27.98 27.98 1.4K
20:34 27.98 27.98 27.98 27.98 1.5K
20:35 27.98 27.98 27.98 27.98 3.1K
20:36 27.94 27.96 27.94 27.96 4.1K
20:37 27.92 27.92 27.92 27.92 2.5K
20:39 27.94 27.94 27.92 27.92 3.2K
20:40 27.92 27.92 27.92 27.92 1.5K
20:41 27.90 27.90 27.90 27.90 0.1K
20:42 27.92 27.92 27.86 27.88 5.8K
20:43 27.88 27.88 27.88 27.88 0.4K
20:44 27.88 27.88 27.84 27.84 6.1K
20:45 27.90 27.90 27.90 27.90 0.1K
20:46 27.90 27.90 27.90 27.90 1.3K
20:50 27.84 27.84 27.84 27.84 1.3K
20:51 27.84 27.84 27.84 27.84 0.4K
20:52 27.88 27.88 27.84 27.84 0.3K
20:54 27.88 27.88 27.84 27.84 5.1K
20:55 27.84 27.84 27.84 27.84 6.3K
20:56 27.84 27.84 27.84 27.84 0.8K
20:57 27.82 27.82 27.82 27.82 10.1K
20:59 27.84 27.84 27.84 27.84 0.1K
21:00 27.84 27.84 27.84 27.84 0.2K
21:02 27.84 27.84 27.84 27.84 0.5K
21:04 27.90 27.90 27.90 27.90 9.9K
21:05 27.90 27.90 27.90 27.90 2.0K
21:08 27.90 27.90 27.90 27.90 3.0K
21:09 27.90 27.90 27.90 27.90 6.8K
21:10 27.90 27.90 27.90 27.90 0.8K
21:11 27.90 27.90 27.90 27.90 0.3K
21:12 27.92 27.94 27.92 27.94 4.1K
21:13 27.94 27.94 27.94 27.94 0.8K
21:16 27.96 27.96 27.96 27.96 1.1K
21:17 27.88 27.92 27.88 27.92 2.2K
21:18 27.92 27.92 27.88 27.88 2.2K
21:19 27.92 27.94 27.92 27.94 2.0K
21:20 27.94 27.94 27.94 27.94 1.0K
21:24 27.94 27.94 27.94 27.94 0.3K
21:30 27.94 27.94 27.94 27.94 1.0K
21:33 27.90 27.94 27.90 27.94 3.0K
21:35 27.92 27.92 27.92 27.92 0.2K
21:36 27.92 27.92 27.92 27.92 0.1K
21:40 27.92 27.92 27.92 27.92 0.7K
21:44 27.92 27.94 27.92 27.92 1.9K
21:45 27.94 27.94 27.94 27.94 0.5K
21:46 27.92 27.92 27.92 27.92 2.5K
21:48 27.94 27.94 27.94 27.94 10.0K
21:50 27.96 27.96 27.96 27.96 2.2K
21:52 27.98 27.98 27.94 27.94 2.6K
21:53 27.98 27.98 27.98 27.98 0.3K
21:54 27.98 27.98 27.98 27.98 0.1K
21:55 27.98 27.98 27.98 27.98 0.6K
22:00 27.98 27.98 27.98 27.98 0.1K
22:01 27.94 27.94 27.94 27.94 0.1K
22:02 27.98 27.98 27.98 27.98 13.6K
22:03 27.96 27.96 27.96 27.96 3.1K
22:04 28.02 28.02 28.02 28.02 11.1K
22:07 28.02 28.02 28.02 28.02 0.1K
22:08 28.02 28.02 28.02 28.02 0.2K
22:09 28.00 28.00 28.00 28.00 1.2K
22:10 28.00 28.00 28.00 28.00 1.4K
22:11 28.00 28.00 28.00 28.00 2.7K
22:12 27.96 27.96 27.96 27.96 0.2K
22:14 27.94 27.94 27.94 27.94 4.5K
22:15 27.94 27.98 27.94 27.98 0.8K
22:21 27.92 27.92 27.92 27.92 15.0K
22:26 27.96 27.96 27.96 27.96 0.3K
22:27 27.96 27.96 27.96 27.96 0.7K
22:32 27.94 27.94 27.94 27.94 1.0K
22:33 27.92 27.92 27.92 27.92 0.2K
22:34 27.92 27.92 27.92 27.92 0.2K
22:35 27.92 27.92 27.92 27.92 3.5K
22:36 27.92 27.92 27.92 27.92 0.1K
22:38 27.92 27.92 27.92 27.92 1.4K
22:41 27.92 27.92 27.92 27.92 0.2K
22:42 27.90 27.90 27.90 27.90 0.1K
22:43 27.90 27.90 27.90 27.90 5.0K
22:44 27.92 27.92 27.92 27.92 0.3K
22:45 27.92 27.92 27.92 27.92 4.5K
22:47 27.94 27.94 27.94 27.94 3.1K
22:50 27.94 27.94 27.94 27.94 0.1K
22:52 27.92 27.92 27.92 27.92 0.6K
22:53 27.94 27.94 27.94 27.94 15.0K
22:54 27.88 27.88 27.88 27.88 10.0K
22:57 27.88 27.88 27.88 27.88 0.1K
22:58 27.90 27.90 27.90 27.90 0.1K
22:59 27.90 27.90 27.90 27.90 0.5K
23:01 27.90 27.90 27.90 27.90 0.6K
23:02 27.92 27.92 27.92 27.92 1.0K
23:04 27.92 27.92 27.92 27.92 0.4K
23:05 27.92 27.92 27.92 27.92 0.3K
23:07 27.92 27.92 27.92 27.92 1.0K
23:09 27.92 27.92 27.92 27.92 0.6K
23:10 27.92 27.92 27.90 27.92 4.0K
23:11 27.92 27.92 27.92 27.92 2.9K
23:12 27.92 27.92 27.92 27.92 1.0K
23:13 27.92 27.92 27.92 27.92 1.0K
23:14 27.92 27.92 27.92 27.92 0.1K
23:16 27.92 27.92 27.92 27.92 1.0K
23:17 27.92 27.92 27.92 27.92 0.5K
23:18 27.92 27.92 27.92 27.92 0.1K
23:19 27.90 27.90 27.90 27.90 6.0K
23:20 27.88 27.88 27.88 27.88 0.4K
23:21 27.90 27.90 27.90 27.90 0.4K
23:25 27.90 27.90 27.90 27.90 0.1K
23:26 27.90 27.90 27.88 27.88 2.5K
23:29 27.90 27.90 27.90 27.90 1.7K
23:31 27.90 27.90 27.90 27.90 1.1K
23:32 27.90 27.90 27.90 27.90 2.5K
23:33 27.90 27.90 27.90 27.90 4.3K
23:34 27.88 27.88 27.88 27.88 5.0K
23:35 27.86 27.86 27.86 27.86 5.0K
23:38 27.90 27.90 27.90 27.90 0.1K
23:41 27.84 27.84 27.84 27.84 0.5K
23:42 27.86 27.90 27.86 27.90 0.4K
23:43 27.86 27.86 27.86 27.86 0.1K
23:44 27.86 27.86 27.86 27.86 0.4K
23:45 27.84 27.84 27.82 27.82 8.5K
23:46 27.82 27.82 27.82 27.82 4.8K
23:47 27.80 27.84 27.80 27.80 5.1K
23:48 27.82 27.82 27.82 27.82 1.7K
23:49 27.84 27.86 27.84 27.86 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available