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 27.88 27.88 27.88 27.88 0.1K
07:01 27.84 27.84 27.84 27.84 0.1K
07:03 27.82 27.84 27.82 27.82 19.3K
07:04 27.84 27.84 27.84 27.84 3.0K
07:05 27.84 27.84 27.84 27.84 0.4K
07:06 27.84 27.84 27.84 27.84 0.2K
07:07 27.82 27.84 27.82 27.84 2.7K
07:09 27.84 27.84 27.82 27.82 6.5K
07:16 27.82 27.82 27.82 27.82 2.0K
07:17 27.82 27.86 27.82 27.86 0.2K
07:18 27.82 27.86 27.82 27.86 0.2K
07:19 27.82 27.86 27.82 27.86 12.1K
07:20 27.82 27.82 27.82 27.82 1.8K
07:21 27.82 27.82 27.82 27.82 5.7K
07:22 27.82 27.82 27.82 27.82 3.5K
07:23 27.82 27.82 27.82 27.82 6.6K
07:24 27.82 27.82 27.82 27.82 56.4K
07:25 27.76 27.76 27.66 27.74 34.3K
07:26 27.70 27.76 27.68 27.76 19.1K
07:27 27.66 27.66 27.64 27.64 24.2K
07:28 27.62 27.62 27.60 27.60 3.9K
07:29 27.58 27.58 27.54 27.54 34.6K
07:30 27.54 27.54 27.28 27.36 48.0K
07:31 27.26 27.34 27.26 27.30 9.4K
07:32 27.22 27.22 27.22 27.22 21.6K
07:33 27.24 27.24 27.24 27.24 24.3K
07:34 27.22 27.22 27.16 27.16 16.6K
07:35 27.14 27.22 27.14 27.22 25.0K
07:36 27.22 27.24 27.22 27.22 15.4K
07:37 27.24 27.24 27.20 27.20 24.9K
07:38 27.20 27.20 27.16 27.16 8.5K
07:39 27.20 27.20 27.20 27.20 2.4K
07:40 27.24 27.24 27.22 27.22 4.0K
07:41 27.20 27.22 27.20 27.22 14.1K
07:42 27.22 27.24 27.22 27.24 10.1K
07:43 27.24 27.26 27.24 27.26 31.4K
07:44 27.28 27.28 27.26 27.26 3.4K
07:45 27.22 27.22 27.22 27.22 26.0K
07:46 27.22 27.22 27.20 27.20 4.8K
07:47 27.20 27.20 27.16 27.16 78.6K
07:48 27.16 27.16 27.12 27.12 6.0K
07:49 27.12 27.12 27.00 27.00 168.2K
07:50 27.02 27.02 26.76 26.90 174.8K
07:51 26.80 26.80 26.76 26.76 171.8K
07:52 26.72 26.82 26.66 26.72 135.7K
07:53 26.74 26.80 26.70 26.70 20.4K
07:54 26.70 26.70 26.64 26.64 73.4K
07:55 26.60 26.68 26.60 26.68 35.8K
07:56 26.60 26.68 26.60 26.68 41.5K
07:57 26.70 26.80 26.70 26.80 35.5K
07:58 26.80 26.82 26.68 26.72 27.3K
07:59 26.72 26.74 26.72 26.74 103.8K
08:00 26.74 26.74 26.70 26.72 10.4K
08:01 26.76 26.76 26.76 26.76 12.9K
08:02 26.76 26.88 26.76 26.88 51.6K
08:03 26.90 26.90 26.90 26.90 19.1K
08:04 27.02 27.02 27.00 27.00 59.8K
08:05 27.00 27.02 26.96 26.96 32.6K
08:06 26.98 26.98 26.90 26.90 35.7K
08:07 26.92 26.92 26.92 26.92 1.3K
08:08 26.90 26.92 26.88 26.92 2.4K
08:09 26.94 26.94 26.88 26.94 30.2K
08:10 26.92 26.92 26.86 26.90 15.8K
08:11 26.90 26.90 26.86 26.86 5.9K
08:12 26.90 26.90 26.86 26.86 23.4K
08:13 26.80 26.84 26.80 26.84 7.1K
08:14 26.84 26.84 26.84 26.84 0.3K
08:16 26.92 26.92 26.92 26.92 6.2K
08:17 26.98 27.02 26.98 27.02 22.2K
08:18 27.02 27.02 27.02 27.02 4.9K
08:19 27.00 27.14 27.00 27.12 43.4K
08:20 27.14 27.14 27.08 27.12 17.5K
08:21 27.08 27.08 27.02 27.08 19.0K
08:22 27.12 27.12 27.06 27.06 5.2K
08:23 27.10 27.10 27.10 27.10 5.5K
08:24 27.12 27.14 27.10 27.14 10.6K
08:25 27.10 27.18 27.10 27.18 10.1K
08:26 27.14 27.16 27.14 27.16 14.0K
08:27 27.12 27.12 27.12 27.12 11.5K
08:28 27.20 27.20 27.14 27.14 3.3K
08:29 27.18 27.22 27.18 27.18 30.0K
08:30 27.18 27.18 27.16 27.16 4.5K
08:31 27.16 27.16 27.16 27.16 3.1K
08:32 27.16 27.16 27.12 27.14 1.7K
08:33 27.14 27.14 27.14 27.14 1.3K
08:34 27.14 27.14 27.14 27.14 0.5K
08:35 27.16 27.16 27.16 27.16 1.5K
08:36 27.16 27.16 27.14 27.14 2.1K
08:37 27.10 27.12 27.10 27.12 43.7K
08:38 27.18 27.18 27.14 27.14 7.7K
08:39 27.18 27.22 27.18 27.22 8.3K
08:40 27.20 27.20 27.20 27.20 0.2K
08:41 27.20 27.20 27.12 27.12 18.1K
08:43 27.14 27.14 27.14 27.14 3.9K
08:44 27.20 27.20 27.20 27.20 0.4K
08:45 27.20 27.20 27.16 27.16 2.8K
08:47 27.28 27.36 27.28 27.36 78.1K
08:48 27.36 27.42 27.34 27.42 37.4K
08:49 27.42 27.42 27.40 27.40 4.3K
08:50 27.46 27.46 27.42 27.46 33.7K
08:51 27.46 27.46 27.46 27.46 0.3K
08:52 27.44 27.44 27.42 27.42 8.7K
08:53 27.40 27.42 27.40 27.42 3.3K
08:54 27.40 27.40 27.40 27.40 55.6K
08:55 27.40 27.40 27.32 27.32 8.2K
08:56 27.32 27.32 27.30 27.32 6.0K
08:57 27.30 27.30 27.30 27.30 0.2K
08:58 27.32 27.32 27.32 27.32 10.7K
08:59 27.36 27.36 27.32 27.36 1.3K
09:00 27.40 27.46 27.40 27.44 16.0K
09:01 27.46 27.52 27.44 27.52 6.3K
09:02 27.56 27.56 27.52 27.54 16.0K
09:03 27.56 27.58 27.52 27.52 5.6K
09:04 27.56 27.56 27.56 27.56 5.1K
09:05 27.54 27.56 27.54 27.56 3.7K
09:06 27.56 27.56 27.56 27.56 19.4K
09:07 27.56 27.56 27.56 27.56 3.8K
09:08 27.56 27.56 27.56 27.56 31.3K
09:09 27.60 27.62 27.60 27.62 1.4K
09:10 27.64 27.68 27.64 27.64 15.9K
09:11 27.64 27.64 27.62 27.62 12.9K
09:12 27.62 27.64 27.62 27.64 0.6K
09:13 27.60 27.60 27.60 27.60 4.7K
09:14 27.62 27.62 27.56 27.62 16.6K
09:15 27.62 27.64 27.62 27.64 5.1K
09:16 27.62 27.64 27.62 27.64 4.9K
09:17 27.66 27.66 27.64 27.64 3.6K
09:18 27.68 27.68 27.66 27.66 0.5K
09:19 27.64 27.68 27.64 27.68 1.6K
09:20 27.68 27.68 27.68 27.68 0.1K
09:21 27.64 27.66 27.64 27.66 1.5K
09:22 27.64 27.64 27.64 27.64 1.1K
09:23 27.62 27.62 27.54 27.54 54.1K
09:24 27.54 27.56 27.52 27.54 7.4K
09:25 27.54 27.54 27.52 27.52 4.5K
09:26 27.56 27.56 27.56 27.56 0.4K
09:27 27.56 27.56 27.54 27.56 5.3K
09:28 27.56 27.60 27.56 27.56 1.1K
09:29 27.58 27.58 27.58 27.58 0.2K
09:30 27.62 27.62 27.62 27.62 0.1K
09:31 27.64 27.64 27.62 27.62 1.9K
09:32 27.60 27.62 27.60 27.62 9.5K
09:33 27.60 27.64 27.60 27.64 0.5K
09:34 27.60 27.60 27.60 27.60 3.8K
09:36 27.64 27.64 27.64 27.64 3.3K
09:37 27.66 27.70 27.66 27.70 11.8K
09:38 27.74 27.82 27.74 27.82 46.0K
09:39 27.84 27.86 27.80 27.80 28.8K
09:40 27.80 27.80 27.80 27.80 1.9K
09:41 27.80 27.80 27.80 27.80 6.4K
09:42 27.80 27.80 27.78 27.78 4.3K
09:43 27.78 27.80 27.78 27.80 1.6K
09:44 27.80 27.80 27.78 27.78 2.5K
09:45 27.80 27.80 27.78 27.78 24.1K
09:46 27.78 27.80 27.78 27.80 16.5K
09:47 27.78 27.80 27.78 27.80 8.0K
09:48 27.80 27.80 27.78 27.80 18.1K
09:49 27.80 27.80 27.80 27.80 1.0K
09:51 27.80 27.80 27.80 27.80 0.4K
09:52 27.80 27.80 27.78 27.80 50.5K
09:53 27.86 27.88 27.86 27.86 17.6K
09:54 27.84 27.88 27.84 27.88 9.8K
09:55 27.86 27.88 27.86 27.88 1.3K
09:56 27.88 27.88 27.86 27.86 1.7K
09:57 27.88 27.88 27.88 27.88 0.9K
09:59 27.86 27.88 27.84 27.88 10.5K
10:00 27.86 27.86 27.82 27.84 31.0K
10:01 27.82 27.86 27.82 27.82 3.7K
10:02 27.82 27.82 27.78 27.78 97.2K
10:03 27.68 27.74 27.68 27.74 62.6K
10:04 27.74 27.74 27.66 27.66 22.4K
10:05 27.72 27.78 27.72 27.78 14.2K
10:06 27.80 27.80 27.74 27.74 23.9K
10:07 27.78 27.78 27.78 27.78 0.4K
10:08 27.78 27.78 27.78 27.78 0.5K
10:09 27.74 27.80 27.74 27.80 10.7K
10:10 27.78 27.78 27.70 27.76 16.4K
10:11 27.74 27.74 27.72 27.72 0.9K
10:12 27.78 27.84 27.78 27.84 40.1K
10:13 27.86 27.86 27.86 27.86 2.5K
10:14 27.84 27.84 27.84 27.84 0.1K
10:15 27.86 27.86 27.86 27.86 1.1K
10:16 27.84 27.84 27.84 27.84 2.7K
10:17 27.82 27.82 27.76 27.76 29.7K
10:20 27.74 27.78 27.74 27.78 0.9K
10:21 27.78 27.78 27.78 27.78 2.3K
10:22 27.72 27.72 27.72 27.72 0.5K
10:23 27.78 27.78 27.78 27.78 6.5K
10:24 27.76 27.78 27.76 27.78 10.1K
10:25 27.74 27.78 27.74 27.78 11.8K
10:26 27.76 27.76 27.76 27.76 20.3K
10:27 27.76 27.76 27.76 27.76 4.0K
10:29 27.76 27.76 27.76 27.76 2.7K
10:30 27.76 27.76 27.76 27.76 3.9K
10:31 27.78 27.78 27.74 27.74 3.0K
10:32 27.76 27.76 27.76 27.76 3.9K
10:33 27.74 27.74 27.64 27.64 78.2K
10:34 27.64 27.66 27.64 27.64 9.3K
10:35 27.66 27.66 27.66 27.66 0.4K
10:36 27.62 27.62 27.58 27.58 3.4K
10:37 27.60 27.64 27.60 27.64 1.4K
10:39 27.58 27.58 27.58 27.58 4.0K
10:40 27.60 27.62 27.60 27.62 1.3K
10:41 27.62 27.62 27.60 27.60 3.9K
10:42 27.62 27.64 27.62 27.64 9.8K
10:43 27.60 27.62 27.60 27.60 2.2K
10:44 27.62 27.62 27.62 27.62 0.1K
10:45 27.62 27.64 27.62 27.64 8.5K
10:46 27.66 27.66 27.66 27.66 9.9K
10:47 27.70 27.70 27.70 27.70 0.5K
10:49 27.78 27.78 27.78 27.78 58.1K
10:50 27.68 27.68 27.68 27.68 3.1K
10:51 27.68 27.70 27.68 27.68 2.9K
10:54 27.68 27.68 27.68 27.68 7.8K
10:55 27.68 27.68 27.68 27.68 1.4K
10:56 27.68 27.68 27.68 27.68 2.8K
10:58 27.70 27.72 27.70 27.72 11.2K
11:00 27.76 27.88 27.76 27.88 57.0K
11:01 27.80 27.80 27.76 27.78 3.2K
11:02 27.80 27.80 27.80 27.80 0.2K
11:03 27.82 27.82 27.82 27.82 8.7K
11:04 27.82 27.82 27.82 27.82 0.3K
11:06 27.86 27.86 27.86 27.86 8.6K
11:07 27.88 27.88 27.88 27.88 5.7K
11:08 27.88 27.90 27.86 27.90 27.3K
11:09 27.90 27.90 27.90 27.90 12.2K
11:10 27.90 27.90 27.90 27.90 4.0K
11:11 27.90 27.90 27.90 27.90 13.0K
11:12 27.90 27.92 27.90 27.92 14.6K
11:13 27.90 27.92 27.90 27.92 2.0K
11:14 27.90 27.92 27.90 27.92 46.6K
11:16 27.90 27.90 27.90 27.90 5.0K
11:17 27.88 27.88 27.82 27.82 14.6K
11:20 27.80 27.80 27.80 27.80 6.0K
11:23 27.88 27.88 27.88 27.88 12.7K
11:24 27.90 27.90 27.88 27.90 5.9K
11:25 27.90 27.94 27.90 27.94 28.7K
11:26 27.94 27.94 27.94 27.94 0.1K
11:28 27.92 27.92 27.92 27.92 3.1K
11:30 27.94 27.94 27.94 27.94 4.9K
11:31 27.96 27.98 27.96 27.98 26.8K
11:32 27.96 27.96 27.96 27.96 0.1K
11:33 27.98 27.98 27.98 27.98 1.1K
11:34 27.96 27.96 27.96 27.96 27.9K
11:35 28.02 28.02 28.02 28.02 12.7K
11:36 28.02 28.04 28.02 28.04 9.7K
11:37 28.04 28.04 28.04 28.04 0.1K
11:39 28.04 28.04 28.04 28.04 0.2K
11:42 28.04 28.04 28.04 28.04 0.5K
11:44 28.06 28.06 28.06 28.06 2.5K
11:46 28.06 28.10 28.06 28.08 8.2K
11:48 28.06 28.06 28.06 28.06 9.6K
11:49 28.06 28.08 28.06 28.08 21.1K
11:50 28.08 28.08 28.08 28.08 10.4K
11:51 28.10 28.10 28.10 28.10 1.0K
11:52 28.08 28.14 28.08 28.14 29.7K
11:53 28.14 28.16 28.14 28.14 1.2K
11:54 28.16 28.16 28.06 28.06 45.2K
11:55 28.08 28.08 28.08 28.08 0.3K
11:58 28.08 28.08 28.02 28.02 43.8K
11:59 28.04 28.04 28.04 28.04 0.3K
12:00 28.04 28.04 28.04 28.04 4.3K
12:02 28.04 28.04 27.96 27.96 9.2K
12:04 27.98 27.98 27.96 27.96 5.1K
12:05 27.98 27.98 27.98 27.98 0.2K
12:06 27.96 27.96 27.96 27.96 0.4K
12:08 28.00 28.00 28.00 28.00 5.4K
12:09 28.00 28.02 28.00 28.02 1.7K
12:10 27.98 27.98 27.98 27.98 3.6K
12:11 27.96 27.96 27.96 27.96 0.2K
12:12 27.96 27.96 27.96 27.96 0.5K
12:13 27.96 27.96 27.96 27.96 6.1K
12:16 28.06 28.06 28.02 28.02 5.7K
12:17 28.04 28.04 28.04 28.04 0.1K
12:18 28.00 28.00 28.00 28.00 0.5K
12:19 27.98 27.98 27.98 27.98 0.1K
12:20 27.96 27.96 27.96 27.96 20.0K
12:21 27.96 27.98 27.96 27.98 24.7K
12:22 27.96 27.96 27.96 27.96 25.2K
12:23 27.96 27.96 27.96 27.96 0.4K
12:24 27.98 27.98 27.88 27.88 29.3K
12:25 27.86 27.88 27.86 27.88 12.2K
12:26 27.88 27.92 27.88 27.92 50.4K
12:27 27.90 27.96 27.90 27.96 47.8K
12:28 27.92 27.92 27.92 27.92 25.4K
12:29 27.92 27.92 27.90 27.90 6.2K
12:30 27.96 27.96 27.96 27.96 2.0K
12:31 27.96 27.96 27.96 27.96 1.0K
12:32 27.96 27.96 27.96 27.96 15.0K
12:34 27.92 27.92 27.92 27.92 0.2K
12:35 27.96 27.96 27.92 27.92 2.1K
12:36 27.96 27.96 27.96 27.96 0.1K
12:40 27.88 27.88 27.88 27.88 5.0K
12:41 27.88 27.88 27.88 27.88 2.0K
12:45 27.86 27.92 27.86 27.92 10.2K
12:46 27.94 27.94 27.94 27.94 0.1K
12:49 27.92 27.92 27.92 27.92 0.5K
12:50 27.90 27.90 27.90 27.90 0.5K
12:54 27.90 27.90 27.90 27.90 2.0K
12:57 27.96 27.96 27.92 27.92 2.1K
12:58 27.92 27.92 27.92 27.92 3.8K
13:00 27.90 27.90 27.90 27.90 8.0K
13:01 27.88 27.88 27.88 27.88 0.4K
13:03 27.92 27.92 27.88 27.88 4.8K
13:04 27.92 27.92 27.92 27.92 3.1K
13:05 27.92 27.92 27.84 27.84 10.1K
13:06 27.86 27.86 27.84 27.84 10.9K
13:07 27.86 27.86 27.86 27.86 20.1K
13:09 27.84 27.86 27.84 27.86 2.5K
13:13 27.86 27.88 27.76 27.88 317.9K
13:15 27.86 27.86 27.86 27.86 0.1K
13:17 27.84 27.84 27.84 27.84 1.9K
13:18 27.86 27.86 27.86 27.86 3.0K
13:20 27.86 27.86 27.86 27.86 6.2K
13:22 27.86 27.86 27.86 27.86 1.1K
13:29 27.90 27.90 27.90 27.90 1.9K
13:32 27.92 27.94 27.92 27.94 0.7K
13:33 27.94 27.94 27.94 27.94 0.2K
13:34 27.92 27.92 27.92 27.92 5.3K
13:35 27.92 27.92 27.92 27.92 1.5K
13:36 27.92 27.92 27.92 27.92 1.0K
13:38 27.90 27.90 27.90 27.90 18.1K
13:39 27.92 27.92 27.92 27.92 0.6K
13:40 27.92 27.92 27.92 27.92 0.1K
13:41 27.90 27.96 27.90 27.96 2.2K
13:42 27.96 27.96 27.96 27.96 13.3K
13:47 27.94 27.94 27.94 27.94 0.1K
13:48 27.96 27.96 27.96 27.96 0.5K
13:49 27.96 27.96 27.94 27.94 5.5K
13:50 27.92 27.94 27.92 27.94 1.2K
13:51 27.92 27.92 27.92 27.92 5.8K
13:52 27.92 27.92 27.92 27.92 1.0K
13:54 27.96 27.96 27.96 27.96 0.3K
13:56 27.96 27.96 27.96 27.96 1.0K
13:58 27.92 27.92 27.92 27.92 2.1K
13:59 27.90 27.90 27.90 27.90 11.5K
14:00 27.90 27.90 27.90 27.90 2.2K
14:03 27.92 27.92 27.92 27.92 0.2K
14:04 27.92 27.92 27.92 27.92 0.2K
14:05 27.90 27.90 27.86 27.86 0.9K
14:06 27.86 27.92 27.86 27.92 3.5K
14:07 27.88 27.88 27.84 27.84 3.4K
14:08 27.82 27.82 27.82 27.82 1.6K
14:10 27.82 27.86 27.80 27.80 8.4K
14:15 27.86 27.86 27.86 27.86 0.1K
14:16 27.88 27.88 27.88 27.88 0.3K
14:20 27.84 27.84 27.80 27.82 5.5K
14:21 27.82 27.82 27.80 27.80 1.0K
14:22 27.80 27.80 27.80 27.80 2.2K
14:23 27.82 27.82 27.82 27.82 0.1K
14:25 27.82 27.82 27.82 27.82 0.8K
14:26 27.82 27.82 27.82 27.82 2.9K
14:28 27.80 27.80 27.80 27.80 0.3K
14:30 27.82 27.82 27.82 27.82 2.5K
14:34 27.82 27.82 27.82 27.82 14.0K
14:35 27.82 27.82 27.82 27.82 5.6K
14:37 27.80 27.80 27.80 27.80 1.0K
14:40 27.80 27.80 27.80 27.80 1.2K
14:42 27.82 27.82 27.82 27.82 1.0K
14:43 27.82 27.82 27.82 27.82 4.4K
14:44 27.86 27.90 27.86 27.88 12.4K
14:45 27.82 27.86 27.82 27.86 4.3K
14:48 27.84 27.84 27.84 27.84 0.1K
14:51 27.88 27.88 27.88 27.88 1.4K
14:52 27.88 27.88 27.88 27.88 1.1K
14:56 27.84 27.84 27.84 27.84 0.5K
14:58 27.88 27.88 27.88 27.88 1.0K
15:03 27.80 27.80 27.80 27.80 4.6K
15:04 27.86 27.86 27.86 27.86 3.0K
15:05 27.82 27.82 27.82 27.82 0.1K
15:09 27.80 27.80 27.80 27.80 34.3K
15:11 27.80 27.80 27.80 27.80 2.6K
15:12 27.80 27.88 27.80 27.88 11.5K
15:14 27.84 27.84 27.84 27.84 0.1K
15:15 27.80 27.80 27.80 27.80 2.0K
15:18 27.80 27.84 27.80 27.84 3.2K
15:19 27.88 27.88 27.88 27.88 8.2K
15:20 27.84 27.90 27.84 27.90 13.3K
15:23 27.90 27.90 27.90 27.90 0.2K
15:30 27.86 27.86 27.86 27.86 0.5K
15:32 27.82 27.82 27.82 27.82 0.2K
15:33 27.80 27.80 27.80 27.80 10.0K
15:35 27.82 27.82 27.82 27.82 0.1K
15:36 27.88 27.88 27.88 27.88 2.0K
15:37 27.90 27.90 27.90 27.90 2.9K
15:39 27.88 27.88 27.82 27.82 3.9K
15:40 27.82 27.82 27.82 27.82 1.3K
15:41 27.80 27.80 27.80 27.80 0.8K
15:42 27.80 27.80 27.76 27.76 2.2K
15:43 27.78 27.78 27.76 27.76 7.0K
15:44 27.76 27.76 27.76 27.76 0.1K
15:45 27.76 27.76 27.76 27.76 13.4K
15:47 27.74 27.74 27.74 27.74 2.4K
15:48 27.70 27.70 27.70 27.70 8.5K
15:49 27.70 27.74 27.70 27.70 2.6K
15:50 27.68 27.68 27.68 27.68 18.9K
15:52 27.66 27.74 27.66 27.74 16.9K
15:53 27.74 27.74 27.68 27.68 10.6K
15:55 27.74 27.74 27.74 27.74 0.5K
15:59 27.68 27.68 27.66 27.66 6.1K
16:00 27.66 27.66 27.66 27.66 10.0K
16:01 27.66 27.66 27.64 27.64 4.2K
16:02 27.64 27.64 27.60 27.60 1.5K
16:04 27.60 27.60 27.58 27.58 4.9K
16:06 27.60 27.60 27.60 27.60 2.3K
16:07 27.56 27.58 27.54 27.58 45.2K
16:08 27.58 27.58 27.58 27.58 0.3K
16:09 27.58 27.58 27.58 27.58 2.5K
16:10 27.58 27.58 27.58 27.58 0.9K
16:11 27.58 27.58 27.58 27.58 3.1K
16:12 27.58 27.58 27.58 27.58 1.5K
16:13 27.60 27.62 27.60 27.62 4.2K
16:16 27.62 27.66 27.60 27.66 5.1K
16:17 27.66 27.68 27.64 27.64 26.0K
16:18 27.64 27.64 27.62 27.62 0.6K
16:19 27.60 27.60 27.60 27.60 26.9K
16:20 27.60 27.60 27.60 27.60 10.0K
16:23 27.60 27.60 27.60 27.60 1.0K
16:27 27.62 27.62 27.62 27.62 0.2K
16:28 27.64 27.64 27.64 27.64 0.1K
16:30 27.58 27.58 27.58 27.58 7.0K
16:31 27.58 27.58 27.58 27.58 11.5K
16:32 27.58 27.58 27.58 27.58 0.5K
16:33 27.58 27.58 27.58 27.58 0.1K
16:36 27.60 27.60 27.60 27.60 0.5K
16:38 27.60 27.68 27.60 27.68 7.7K
16:39 27.66 27.66 27.66 27.66 0.1K
16:42 27.68 27.68 27.68 27.68 2.0K
16:45 27.66 27.66 27.66 27.66 1.0K
16:46 27.66 27.66 27.66 27.66 0.1K
16:47 27.66 27.66 27.66 27.66 0.5K
16:48 27.64 27.64 27.64 27.64 0.1K
16:51 27.62 27.62 27.62 27.62 0.1K
16:53 27.60 27.60 27.60 27.60 20.7K
16:54 27.60 27.66 27.60 27.66 2.6K
16:56 27.62 27.62 27.62 27.62 0.1K
16:59 27.70 27.70 27.70 27.70 18.6K
17:01 27.68 27.68 27.68 27.68 0.2K
17:05 27.70 27.70 27.70 27.70 4.5K
17:06 27.66 27.66 27.66 27.66 4.2K
17:07 27.72 27.74 27.72 27.74 6.7K
17:08 27.72 27.72 27.72 27.72 1.8K
17:12 27.78 27.78 27.78 27.78 40.0K
17:13 27.78 27.78 27.78 27.78 0.2K
17:16 27.78 27.78 27.78 27.78 1.4K
17:17 27.76 27.76 27.76 27.76 0.1K
17:18 27.72 27.72 27.72 27.72 12.0K
17:20 27.76 27.76 27.76 27.76 1.0K
17:25 27.74 27.74 27.74 27.74 0.5K
17:27 27.76 27.76 27.76 27.76 15.8K
17:28 27.72 27.72 27.72 27.72 0.2K
17:30 27.76 27.76 27.76 27.76 0.1K
17:33 27.78 27.78 27.78 27.78 0.1K
17:34 27.78 27.78 27.78 27.78 5.7K
17:36 27.78 27.78 27.78 27.78 2.3K
17:37 27.78 27.78 27.78 27.78 0.1K
17:41 27.78 27.80 27.78 27.80 10.4K
17:42 27.82 27.82 27.82 27.82 1.9K
17:45 27.82 27.82 27.82 27.82 0.1K
17:46 27.84 27.84 27.84 27.84 2.3K
17:50 27.80 27.80 27.80 27.80 0.1K
17:52 27.84 27.84 27.84 27.84 10.0K
17:53 27.80 27.80 27.80 27.80 3.1K
17:55 27.80 27.80 27.80 27.80 1.5K
17:57 27.80 27.86 27.80 27.86 0.9K
17:58 27.84 27.84 27.84 27.84 0.1K
17:59 27.86 27.86 27.86 27.86 10.0K
18:00 27.88 27.88 27.84 27.84 3.1K
18:02 27.90 27.90 27.90 27.90 1.6K
18:03 27.92 27.92 27.92 27.92 9.0K
18:04 27.92 27.92 27.92 27.92 32.4K
18:05 27.94 27.94 27.94 27.94 7.2K
18:07 27.96 27.96 27.96 27.96 18.4K
18:08 27.96 27.96 27.96 27.96 0.6K
18:09 27.96 27.96 27.94 27.94 27.6K
18:10 27.98 27.98 27.98 27.98 40.5K
18:12 28.00 28.00 28.00 28.00 39.5K
18:13 28.00 28.02 28.00 28.02 21.4K
18:14 28.02 28.02 28.02 28.02 12.1K
18:17 28.02 28.06 28.02 28.06 7.6K
18:19 28.04 28.04 28.04 28.04 6.7K
18:20 28.02 28.02 28.02 28.02 5.0K
18:21 28.02 28.02 28.02 28.02 5.7K
18:23 28.02 28.04 28.02 28.04 5.0K
18:24 28.02 28.02 28.02 28.02 9.1K
18:25 28.02 28.02 28.02 28.02 0.3K
18:26 28.02 28.02 28.02 28.02 1.5K
18:29 28.04 28.06 28.04 28.06 5.8K
18:32 28.10 28.10 28.10 28.10 5.0K
18:33 28.04 28.10 28.04 28.10 0.5K
18:34 28.08 28.08 28.08 28.08 1.0K
18:35 28.08 28.10 28.06 28.06 28.4K
18:36 28.12 28.14 28.12 28.14 28.2K
18:37 28.16 28.16 28.14 28.14 0.9K
18:38 28.16 28.16 28.16 28.16 2.2K
18:39 28.20 28.22 28.20 28.20 36.1K
18:45 28.20 28.20 28.20 28.20 29.7K
18:46 28.20 28.20 28.20 28.20 12.7K
18:49 28.20 28.20 28.20 28.20 0.1K
19:04 28.22 28.22 28.22 28.22 4.0K
19:05 28.16 28.16 28.14 28.14 6.3K
19:06 28.14 28.14 28.14 28.14 1.1K
19:07 28.08 28.08 28.08 28.08 23.2K
19:08 28.08 28.08 28.08 28.08 5.5K
19:09 28.08 28.08 28.08 28.08 5.7K
19:10 28.06 28.06 28.04 28.04 12.3K
19:11 28.10 28.10 28.10 28.10 3.8K
19:14 28.10 28.10 28.10 28.10 2.2K
19:15 28.04 28.04 28.04 28.04 4.8K
19:17 28.08 28.08 28.08 28.08 5.0K
19:18 28.16 28.16 28.16 28.16 4.5K
19:21 28.16 28.16 28.16 28.16 0.1K
19:22 28.16 28.16 28.16 28.16 0.1K
19:24 28.16 28.16 28.16 28.16 1.0K
19:26 28.10 28.10 28.10 28.10 1.0K
19:31 28.12 28.12 28.12 28.12 0.1K
19:32 28.08 28.08 28.08 28.08 2.4K
19:34 28.14 28.14 28.14 28.14 0.2K
19:42 28.12 28.12 28.12 28.12 0.1K
19:45 28.14 28.14 28.14 28.14 1.0K
19:46 28.14 28.14 28.14 28.14 1.8K
19:47 28.10 28.10 28.10 28.10 0.1K
19:53 28.10 28.12 28.10 28.12 1.1K
19:55 28.12 28.12 28.12 28.12 0.1K
19:56 28.14 28.14 28.14 28.14 0.4K
19:57 28.10 28.10 28.10 28.10 0.7K
19:58 28.14 28.14 28.14 28.14 0.9K
19:59 28.14 28.14 28.14 28.14 1.2K
20:01 28.14 28.14 28.14 28.14 0.2K
20:09 28.14 28.14 28.14 28.14 0.1K
20:12 28.14 28.14 28.08 28.08 67.4K
20:13 28.10 28.10 28.10 28.10 2.0K
20:14 28.10 28.10 28.08 28.08 0.3K
20:15 28.08 28.10 28.08 28.10 2.7K
20:16 28.14 28.14 28.10 28.10 2.7K
20:17 28.10 28.10 28.10 28.10 1.4K
20:18 28.08 28.08 28.08 28.08 2.0K
20:20 28.08 28.08 28.08 28.08 18.0K
20:21 28.08 28.08 28.08 28.08 1.0K
20:22 28.10 28.10 28.08 28.10 0.4K
20:23 28.10 28.10 28.10 28.10 5.3K
20:24 28.10 28.12 28.10 28.12 5.1K
20:25 28.12 28.14 28.12 28.14 5.1K
20:26 28.14 28.14 28.14 28.14 0.1K
20:27 28.14 28.14 28.06 28.06 20.1K
20:28 28.10 28.10 28.10 28.10 0.1K
20:29 28.12 28.12 28.12 28.12 5.9K
20:30 28.12 28.12 28.12 28.12 5.1K
20:32 28.12 28.12 28.12 28.12 0.1K
20:33 28.12 28.12 28.12 28.12 0.1K
20:36 28.14 28.14 28.14 28.14 0.1K
20:38 28.10 28.10 28.10 28.10 10.3K
20:39 28.16 28.18 28.12 28.12 23.6K
20:41 28.12 28.12 28.12 28.12 0.1K
20:42 28.10 28.10 28.10 28.10 0.1K
20:44 28.10 28.10 28.10 28.10 0.2K
20:46 28.10 28.10 28.10 28.10 4.8K
20:47 28.08 28.08 28.08 28.08 0.1K
20:48 28.10 28.10 28.08 28.08 10.7K
20:49 28.10 28.10 28.06 28.06 1.1K
20:51 28.04 28.04 28.04 28.04 0.3K
20:52 28.04 28.04 28.04 28.04 6.4K
20:54 28.04 28.04 28.04 28.04 3.8K
20:55 28.04 28.04 28.04 28.04 3.0K
20:56 28.04 28.04 28.04 28.04 0.5K
20:57 28.04 28.04 28.04 28.04 1.0K
20:59 28.02 28.08 28.02 28.08 3.9K
21:01 28.10 28.10 28.10 28.10 50.0K
21:02 28.12 28.12 28.12 28.12 6.2K
21:03 28.14 28.14 28.14 28.14 0.5K
21:05 28.16 28.16 28.16 28.16 1.0K
21:06 28.12 28.12 28.12 28.12 0.7K
21:07 28.12 28.12 28.12 28.12 0.1K
21:09 28.14 28.14 28.12 28.12 1.7K
21:11 28.10 28.12 28.10 28.12 0.6K
21:13 28.06 28.06 28.06 28.06 0.5K
21:21 28.14 28.14 28.14 28.14 1.5K
21:26 28.08 28.08 28.08 28.08 0.5K
21:41 28.08 28.08 28.08 28.08 0.1K
21:50 28.10 28.10 28.10 28.10 0.5K
21:51 28.10 28.10 28.10 28.10 1.2K
21:52 28.10 28.10 28.10 28.10 0.1K
21:54 28.12 28.12 28.12 28.12 0.1K
21:55 28.12 28.12 28.12 28.12 0.3K
21:56 28.12 28.12 28.12 28.12 0.2K
21:57 28.12 28.12 28.12 28.12 0.7K
22:00 28.10 28.10 28.10 28.10 0.3K
22:01 28.12 28.12 28.12 28.12 0.3K
22:04 28.12 28.12 28.12 28.12 0.1K
22:06 28.06 28.06 28.06 28.06 5.0K
22:08 28.08 28.08 28.08 28.08 0.4K
22:09 28.12 28.12 28.02 28.02 33.7K
22:10 28.04 28.04 28.04 28.04 2.6K
22:12 28.10 28.10 28.10 28.10 1.8K
22:24 28.08 28.08 28.06 28.06 0.2K
22:27 28.04 28.04 28.04 28.04 0.8K
22:29 28.06 28.06 28.06 28.06 1.0K
22:40 28.04 28.04 28.04 28.04 0.8K
22:53 28.04 28.04 28.04 28.04 0.1K
22:54 28.04 28.04 28.04 28.04 0.1K
22:58 28.06 28.06 28.06 28.06 0.3K
22:59 28.08 28.08 28.08 28.08 0.4K
23:02 28.08 28.08 28.08 28.08 0.2K
23:05 28.10 28.10 28.10 28.10 3.0K
23:06 28.10 28.10 28.10 28.10 2.0K
23:07 28.06 28.06 28.06 28.06 1.3K
23:11 28.06 28.06 28.06 28.06 0.2K
23:13 28.04 28.04 28.04 28.04 10.0K
23:19 28.10 28.10 28.10 28.10 0.5K
23:20 28.10 28.12 28.10 28.12 13.4K
23:21 28.12 28.12 28.08 28.08 11.7K
23:22 28.12 28.12 28.12 28.12 8.2K
23:25 28.12 28.12 28.12 28.12 0.2K
23:27 28.14 28.14 28.14 28.14 14.2K
23:31 28.14 28.14 28.14 28.14 4.1K
23:32 28.08 28.08 28.08 28.08 5.9K
23:33 28.10 28.10 28.10 28.10 1.6K
23:35 28.06 28.06 28.06 28.06 9.0K
23:40 28.10 28.10 28.10 28.10 1.5K
23:41 28.10 28.10 28.10 28.10 0.1K
23:44 28.08 28.08 28.08 28.08 0.3K
23:45 28.04 28.04 28.04 28.04 9.4K
23:47 28.06 28.06 28.06 28.06 0.1K
23:48 28.06 28.06 28.06 28.06 4.8K
23:49 28.08 28.08 28.06 28.06 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available