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 29.62 29.62 29.62 29.62 6.1K
07:00 29.38 29.38 29.38 29.38 13.5K
07:01 29.34 29.34 29.26 29.26 37.8K
07:02 29.32 29.32 29.28 29.28 12.5K
07:03 29.28 29.30 29.28 29.30 1.7K
07:04 29.38 29.38 29.30 29.30 14.9K
07:05 29.30 29.30 29.28 29.28 9.0K
07:06 29.26 29.26 29.20 29.20 32.2K
07:07 29.20 29.20 29.14 29.20 6.9K
07:08 29.16 29.16 29.16 29.16 11.0K
07:09 29.16 29.20 29.16 29.20 5.9K
07:10 29.18 29.18 29.18 29.18 0.3K
07:11 29.20 29.20 29.20 29.20 0.1K
07:12 29.24 29.24 29.24 29.24 1.0K
07:13 29.24 29.24 29.24 29.24 1.0K
07:14 29.24 29.30 29.24 29.30 3.2K
07:17 29.26 29.26 29.26 29.26 3.2K
07:18 29.26 29.26 29.26 29.26 6.0K
07:19 29.26 29.26 29.26 29.26 1.0K
07:20 29.26 29.26 29.26 29.26 3.7K
07:22 29.22 29.22 29.22 29.22 1.0K
07:24 29.20 29.20 29.20 29.20 1.0K
07:25 29.22 29.22 29.22 29.22 0.1K
07:26 29.22 29.22 29.22 29.22 0.2K
07:27 29.22 29.22 29.22 29.22 0.5K
07:29 29.14 29.14 29.14 29.14 15.0K
07:30 29.14 29.14 29.14 29.14 2.1K
07:31 29.18 29.20 29.18 29.18 2.3K
07:32 29.18 29.20 29.18 29.20 1.2K
07:33 29.20 29.22 29.20 29.22 12.0K
07:35 29.22 29.22 29.22 29.22 4.5K
07:36 29.32 29.40 29.32 29.38 44.4K
07:38 29.32 29.32 29.32 29.32 10.8K
07:39 29.32 29.32 29.32 29.32 0.3K
07:40 29.42 29.42 29.42 29.42 10.0K
07:42 29.44 29.44 29.44 29.44 9.6K
07:43 29.36 29.36 29.36 29.36 0.1K
07:44 29.36 29.36 29.36 29.36 5.8K
07:45 29.36 29.36 29.36 29.36 0.8K
07:46 29.36 29.36 29.32 29.32 19.0K
07:47 29.32 29.32 29.32 29.32 1.0K
07:48 29.32 29.32 29.32 29.32 0.2K
07:49 29.32 29.32 29.32 29.32 0.7K
07:50 29.32 29.32 29.32 29.32 0.3K
07:51 29.38 29.42 29.38 29.42 81.3K
07:52 29.50 29.50 29.50 29.50 20.0K
07:53 29.48 29.48 29.48 29.48 2.7K
07:54 29.46 29.46 29.46 29.46 0.5K
07:57 29.38 29.46 29.38 29.46 3.2K
07:58 29.46 29.46 29.46 29.46 1.5K
08:04 29.42 29.44 29.42 29.44 14.3K
08:06 29.40 29.40 29.40 29.40 10.0K
08:10 29.44 29.44 29.44 29.44 2.1K
08:13 29.44 29.44 29.44 29.44 0.5K
08:16 29.40 29.40 29.40 29.40 1.0K
08:17 29.50 29.50 29.50 29.50 50.1K
08:18 29.50 29.50 29.46 29.46 0.5K
08:19 29.46 29.46 29.46 29.46 2.0K
08:20 29.46 29.46 29.42 29.42 5.7K
08:23 29.46 29.46 29.46 29.46 2.0K
08:24 29.46 29.46 29.46 29.46 0.8K
08:25 29.46 29.46 29.46 29.46 4.8K
08:27 29.46 29.46 29.44 29.44 5.2K
08:28 29.48 29.48 29.48 29.48 0.1K
08:30 29.42 29.42 29.40 29.40 5.5K
08:31 29.40 29.40 29.40 29.40 0.5K
08:32 29.40 29.40 29.40 29.40 8.0K
08:33 29.40 29.40 29.38 29.38 3.2K
08:34 29.36 29.36 29.36 29.36 0.5K
08:37 29.36 29.36 29.36 29.36 3.3K
08:38 29.22 29.24 29.22 29.24 158.7K
08:39 29.26 29.26 29.26 29.26 3.4K
08:40 29.22 29.22 29.20 29.22 21.9K
08:41 29.22 29.22 29.22 29.22 0.3K
08:42 29.22 29.22 29.20 29.20 30.4K
08:43 29.20 29.22 29.20 29.20 11.1K
08:45 29.24 29.24 29.24 29.24 0.5K
08:46 29.26 29.26 29.26 29.26 1.0K
08:47 29.28 29.28 29.28 29.28 1.2K
08:48 29.30 29.32 29.30 29.32 16.0K
08:49 29.32 29.32 29.32 29.32 1.0K
08:50 29.30 29.30 29.30 29.30 1.8K
08:51 29.30 29.30 29.30 29.30 11.2K
08:52 29.30 29.30 29.30 29.30 1.1K
08:53 29.32 29.32 29.30 29.30 12.6K
08:54 29.30 29.30 29.30 29.30 10.0K
08:55 29.30 29.30 29.30 29.30 50.2K
08:57 29.30 29.30 29.22 29.22 29.5K
08:58 29.22 29.22 29.20 29.20 9.8K
09:00 29.14 29.18 29.14 29.18 6.4K
09:01 29.10 29.12 29.10 29.12 26.1K
09:02 29.12 29.12 29.12 29.12 1.0K
09:03 29.16 29.16 29.16 29.16 2.8K
09:04 29.16 29.16 29.16 29.16 0.1K
09:05 29.16 29.16 29.16 29.16 1.2K
09:06 29.16 29.16 29.16 29.16 8.5K
09:07 29.16 29.18 29.16 29.18 4.1K
09:08 29.18 29.18 29.18 29.18 0.5K
09:10 29.16 29.16 29.16 29.16 0.1K
09:11 29.12 29.14 29.10 29.14 2.3K
09:13 29.14 29.14 29.14 29.14 1.6K
09:14 29.18 29.18 29.18 29.18 1.3K
09:15 29.18 29.18 29.18 29.18 1.5K
09:17 29.14 29.14 29.14 29.14 10.0K
09:18 29.18 29.18 29.18 29.18 0.1K
09:20 29.14 29.14 29.10 29.10 30.0K
09:21 29.06 29.14 29.06 29.14 42.2K
09:22 29.12 29.12 29.10 29.10 13.3K
09:23 29.12 29.12 29.12 29.12 1.1K
09:24 29.12 29.26 29.12 29.26 23.6K
09:25 29.22 29.22 29.18 29.18 5.4K
09:26 29.18 29.18 29.18 29.18 14.1K
09:29 29.20 29.20 29.20 29.20 1.0K
09:30 29.20 29.20 29.20 29.20 1.6K
09:31 29.20 29.22 29.20 29.22 4.3K
09:32 29.22 29.22 29.22 29.22 0.5K
09:34 29.26 29.26 29.26 29.26 3.4K
09:35 29.26 29.26 29.26 29.26 1.9K
09:36 29.26 29.26 29.26 29.26 1.0K
09:37 29.24 29.24 29.24 29.24 0.1K
09:38 29.26 29.26 29.26 29.26 3.2K
09:43 29.24 29.24 29.24 29.24 19.6K
09:44 29.24 29.24 29.24 29.24 5.4K
09:45 29.24 29.24 29.24 29.24 10.0K
09:46 29.24 29.24 29.24 29.24 0.1K
09:47 29.24 29.24 29.24 29.24 1.5K
09:48 29.24 29.24 29.24 29.24 12.4K
09:52 29.26 29.26 29.26 29.26 1.9K
09:53 29.28 29.28 29.28 29.28 0.5K
09:55 29.28 29.28 29.28 29.28 3.0K
09:58 29.24 29.26 29.24 29.24 5.8K
09:59 29.24 29.24 29.24 29.24 0.1K
10:00 29.22 29.22 29.22 29.22 16.5K
10:01 29.22 29.22 29.22 29.22 7.9K
10:02 29.22 29.22 29.22 29.22 14.2K
10:03 29.22 29.22 29.12 29.16 36.4K
10:04 29.14 29.14 29.14 29.14 0.5K
10:07 29.12 29.12 29.12 29.12 0.3K
10:08 29.12 29.12 29.10 29.10 7.5K
10:09 29.10 29.12 29.10 29.12 7.9K
10:10 29.12 29.12 29.12 29.12 14.4K
10:11 29.12 29.14 29.12 29.14 27.5K
10:15 29.10 29.10 29.10 29.10 0.2K
10:16 29.10 29.10 29.10 29.10 1.1K
10:17 29.10 29.10 29.10 29.10 5.0K
10:21 29.10 29.10 29.10 29.10 1.9K
10:22 29.14 29.14 29.14 29.14 2.2K
10:23 29.16 29.18 29.16 29.18 7.5K
10:24 29.18 29.18 29.18 29.18 0.7K
10:25 29.16 29.16 29.16 29.16 1.5K
10:26 29.18 29.18 29.18 29.18 1.0K
10:28 29.22 29.22 29.22 29.22 19.0K
10:29 29.18 29.18 29.18 29.18 0.1K
10:30 29.16 29.16 29.10 29.16 20.7K
10:32 29.10 29.10 29.10 29.10 28.0K
10:34 29.08 29.08 29.08 29.08 0.1K
10:35 29.06 29.08 29.06 29.08 36.3K
10:36 29.12 29.12 29.10 29.10 0.6K
10:37 29.16 29.20 29.16 29.20 13.2K
10:38 29.20 29.24 29.18 29.24 57.7K
10:39 29.20 29.20 29.16 29.18 2.3K
10:40 29.16 29.16 29.16 29.16 10.6K
10:41 29.14 29.14 29.14 29.14 0.1K
10:42 29.10 29.12 29.06 29.06 19.1K
10:44 29.14 29.20 29.14 29.20 32.7K
10:45 29.20 29.20 29.10 29.10 36.8K
10:47 29.10 29.10 29.10 29.10 0.7K
10:48 29.12 29.12 29.12 29.12 0.9K
10:50 29.04 29.08 29.04 29.08 2.1K
10:51 29.06 29.06 29.06 29.06 5.1K
10:52 29.04 29.04 29.04 29.04 1.3K
10:53 29.08 29.08 29.08 29.08 0.1K
10:54 29.08 29.08 29.08 29.08 1.4K
10:56 29.08 29.08 29.08 29.08 1.4K
10:58 29.04 29.04 29.04 29.04 0.5K
10:59 29.04 29.04 29.04 29.04 2.5K
11:02 29.04 29.04 29.02 29.02 22.4K
11:03 29.06 29.08 29.06 29.08 1.1K
11:04 29.08 29.08 29.08 29.08 0.1K
11:07 29.06 29.08 29.06 29.08 4.8K
11:08 29.10 29.12 29.10 29.12 18.4K
11:09 29.14 29.14 29.14 29.14 0.2K
11:11 29.10 29.10 29.10 29.10 10.0K
11:12 29.10 29.10 29.10 29.10 9.1K
11:14 29.10 29.10 29.10 29.10 0.5K
11:15 29.12 29.12 29.12 29.12 3.8K
11:16 29.06 29.06 29.06 29.06 25.0K
11:18 29.08 29.08 29.08 29.08 4.4K
11:22 29.10 29.10 29.10 29.10 2.5K
11:25 29.12 29.12 29.10 29.10 8.4K
11:29 29.12 29.12 29.12 29.12 1.9K
11:31 29.16 29.16 29.16 29.16 1.2K
11:32 29.20 29.20 29.20 29.20 15.0K
11:33 29.16 29.16 29.16 29.16 2.5K
11:34 29.16 29.16 29.16 29.16 6.3K
11:35 29.20 29.20 29.20 29.20 3.9K
11:36 29.20 29.20 29.20 29.20 0.8K
11:37 29.20 29.20 29.20 29.20 4.9K
11:41 29.20 29.20 29.20 29.20 4.3K
11:45 29.22 29.22 29.22 29.22 0.4K
11:49 29.20 29.22 29.20 29.22 0.2K
11:53 29.22 29.22 29.22 29.22 0.3K
11:54 29.22 29.22 29.22 29.22 5.0K
11:56 29.26 29.26 29.26 29.26 23.4K
11:57 29.24 29.26 29.24 29.26 1.4K
11:59 29.26 29.26 29.26 29.26 0.2K
12:00 29.24 29.26 29.24 29.26 0.8K
12:03 29.22 29.22 29.20 29.20 22.3K
12:07 29.20 29.20 29.20 29.20 2.3K
12:09 29.22 29.24 29.22 29.24 6.8K
12:20 29.20 29.20 29.20 29.20 4.0K
12:21 29.22 29.22 29.20 29.20 1.8K
12:22 29.18 29.18 29.18 29.18 3.0K
12:23 29.18 29.18 29.18 29.18 0.1K
12:26 29.18 29.18 29.18 29.18 0.5K
12:27 29.18 29.18 29.18 29.18 0.2K
12:29 29.18 29.18 29.18 29.18 0.4K
12:30 29.18 29.18 29.18 29.18 0.6K
12:31 29.22 29.22 29.22 29.22 3.0K
12:34 29.18 29.18 29.18 29.18 5.0K
12:35 29.10 29.10 29.10 29.10 40.0K
12:38 29.16 29.16 29.16 29.16 0.2K
12:41 29.12 29.12 29.12 29.12 0.9K
12:53 29.24 29.24 29.24 29.24 57.3K
12:57 29.16 29.16 29.16 29.16 0.1K
12:58 29.22 29.22 29.16 29.16 0.5K
13:03 29.16 29.16 29.16 29.16 10.5K
13:05 29.28 29.28 29.28 29.28 81.1K
13:09 29.24 29.24 29.24 29.24 2.9K
13:10 29.24 29.26 29.24 29.26 8.5K
13:11 29.26 29.26 29.26 29.26 15.7K
13:12 29.26 29.28 29.26 29.28 1.8K
13:14 29.28 29.28 29.28 29.28 17.4K
13:15 29.28 29.28 29.28 29.28 8.5K
13:16 29.28 29.28 29.28 29.28 0.1K
13:17 29.26 29.26 29.26 29.26 18.8K
13:18 29.24 29.24 29.24 29.24 19.9K
13:19 29.22 29.22 29.20 29.20 29.1K
13:20 29.20 29.20 29.20 29.20 0.5K
13:26 29.22 29.22 29.22 29.22 2.9K
13:34 29.22 29.22 29.22 29.22 2.2K
13:35 29.22 29.22 29.22 29.22 0.4K
13:38 29.22 29.24 29.22 29.24 27.4K
13:39 29.22 29.24 29.22 29.24 34.3K
13:40 29.26 29.26 29.26 29.26 3.9K
13:42 29.26 29.26 29.26 29.26 1.0K
13:44 29.26 29.26 29.26 29.26 0.9K
13:46 29.26 29.26 29.26 29.26 6.4K
13:47 29.24 29.28 29.24 29.24 21.5K
13:48 29.26 29.26 29.26 29.26 0.1K
13:49 29.28 29.28 29.22 29.22 40.2K
13:50 29.22 29.22 29.22 29.22 3.5K
13:51 29.28 29.28 29.22 29.22 0.5K
13:54 29.28 29.28 29.28 29.28 2.1K
13:55 29.28 29.28 29.28 29.28 2.0K
13:59 29.26 29.26 29.26 29.26 0.2K
14:03 29.24 29.24 29.24 29.24 30.7K
14:04 29.20 29.20 29.20 29.20 10.0K
14:08 29.28 29.28 29.28 29.28 18.0K
14:17 29.20 29.20 29.20 29.20 14.7K
14:20 29.20 29.20 29.20 29.20 0.5K
14:21 29.20 29.20 29.20 29.20 0.2K
14:23 29.22 29.22 29.18 29.18 5.7K
14:25 29.22 29.24 29.22 29.24 4.0K
14:31 29.20 29.20 29.20 29.20 1.5K
14:36 29.20 29.20 29.20 29.20 0.1K
14:39 29.22 29.22 29.22 29.22 0.1K
14:41 29.22 29.22 29.22 29.22 0.1K
14:45 29.20 29.20 29.20 29.20 0.1K
14:46 29.22 29.22 29.22 29.22 5.4K
14:47 29.22 29.22 29.22 29.22 0.2K
14:48 29.22 29.22 29.22 29.22 0.1K
14:49 29.22 29.22 29.22 29.22 0.7K
14:50 29.22 29.22 29.22 29.22 10.0K
14:52 29.22 29.22 29.22 29.22 2.0K
14:53 29.20 29.20 29.20 29.20 1.6K
14:55 29.22 29.22 29.22 29.22 0.1K
14:57 29.22 29.22 29.22 29.22 0.2K
15:01 29.20 29.20 29.20 29.20 0.3K
15:02 29.22 29.22 29.22 29.22 2.4K
15:03 29.22 29.22 29.22 29.22 0.8K
15:04 29.22 29.22 29.22 29.22 0.1K
15:07 29.20 29.20 29.20 29.20 0.4K
15:08 29.18 29.18 29.18 29.18 0.2K
15:09 29.18 29.18 29.18 29.18 0.3K
15:10 29.18 29.18 29.18 29.18 0.1K
15:11 29.18 29.18 29.18 29.18 0.1K
15:12 29.16 29.16 29.14 29.14 1.1K
15:13 29.12 29.14 29.12 29.14 8.2K
15:19 29.10 29.12 29.10 29.12 24.9K
15:21 29.12 29.16 29.10 29.10 26.5K
15:22 29.06 29.06 29.06 29.06 24.0K
15:23 29.04 29.04 29.02 29.02 61.3K
15:25 29.00 29.00 29.00 29.00 17.7K
15:26 29.02 29.02 29.00 29.02 9.4K
15:28 29.00 29.00 29.00 29.00 8.1K
15:29 28.96 28.96 28.96 28.96 0.9K
15:30 28.92 28.92 28.90 28.90 31.2K
15:32 28.92 28.92 28.92 28.92 2.9K
15:33 28.92 28.92 28.92 28.92 0.3K
15:34 28.94 28.94 28.94 28.94 0.9K
15:35 28.94 28.94 28.94 28.94 0.3K
15:38 28.96 28.96 28.96 28.96 0.1K
15:39 28.98 28.98 28.98 28.98 0.1K
15:40 28.96 28.98 28.96 28.98 0.7K
15:41 28.98 28.98 28.98 28.98 1.3K
15:44 28.98 28.98 28.98 28.98 0.1K
15:50 28.98 28.98 28.98 28.98 0.3K
15:53 28.98 28.98 28.92 28.92 4.5K
15:54 28.92 28.92 28.86 28.86 45.6K
15:55 28.90 28.90 28.90 28.90 0.1K
15:56 28.90 28.90 28.84 28.84 101.7K
15:57 28.94 28.96 28.94 28.96 13.1K
15:58 28.90 28.94 28.90 28.94 0.2K
16:01 28.94 28.96 28.94 28.94 5.5K
16:02 28.90 28.90 28.90 28.90 2.0K
16:05 28.90 28.90 28.90 28.90 1.5K
16:06 28.90 28.90 28.86 28.86 13.5K
16:07 28.86 28.88 28.84 28.88 9.3K
16:08 28.84 28.84 28.82 28.82 32.5K
16:09 28.84 28.84 28.84 28.84 1.0K
16:10 28.82 28.82 28.82 28.82 9.9K
16:11 28.86 28.86 28.86 28.86 2.0K
16:12 28.86 28.90 28.86 28.90 20.2K
16:15 28.94 28.94 28.94 28.94 29.0K
16:16 28.92 28.92 28.92 28.92 1.6K
16:20 28.96 28.96 28.96 28.96 1.1K
16:22 28.90 28.90 28.90 28.90 0.1K
16:24 28.88 28.88 28.88 28.88 0.6K
16:27 28.88 28.88 28.88 28.88 3.0K
16:33 28.92 28.92 28.92 28.92 0.1K
16:34 28.92 28.92 28.92 28.92 1.7K
16:41 28.88 28.88 28.86 28.86 2.7K
16:42 28.84 28.84 28.84 28.84 1.0K
16:43 28.84 28.84 28.84 28.84 1.9K
16:44 28.84 28.88 28.84 28.88 0.6K
16:45 28.88 28.88 28.86 28.86 3.7K
16:46 28.88 28.88 28.88 28.88 4.4K
16:47 28.86 28.86 28.86 28.86 0.5K
16:49 28.86 28.86 28.86 28.86 0.4K
16:51 28.86 28.86 28.84 28.84 4.3K
16:52 28.86 28.86 28.86 28.86 2.0K
16:55 28.86 28.86 28.84 28.84 1.5K
16:56 28.86 28.86 28.84 28.84 6.9K
17:00 28.86 28.86 28.86 28.86 0.4K
17:02 28.92 28.92 28.92 28.92 1.0K
17:04 28.96 28.96 28.96 28.96 15.2K
17:05 28.90 28.90 28.90 28.90 0.5K
17:07 28.86 28.86 28.86 28.86 5.0K
17:08 28.86 28.86 28.84 28.84 16.8K
17:10 28.84 28.84 28.84 28.84 70.5K
17:11 28.86 28.86 28.86 28.86 0.1K
17:12 28.80 28.80 28.80 28.80 0.8K
17:13 28.80 28.80 28.80 28.80 4.3K
17:14 28.80 28.80 28.74 28.74 21.5K
17:15 28.78 28.78 28.78 28.78 6.8K
17:17 28.76 28.76 28.76 28.76 1.5K
17:21 28.76 28.76 28.76 28.76 0.1K
17:23 28.76 28.76 28.76 28.76 11.0K
17:24 28.76 28.78 28.76 28.78 0.6K
17:27 28.80 28.80 28.80 28.80 0.1K
17:29 28.76 28.76 28.76 28.76 0.2K
17:30 28.80 28.80 28.80 28.80 1.0K
17:31 28.80 28.80 28.80 28.80 9.7K
17:34 28.84 28.84 28.84 28.84 4.0K
17:35 28.84 28.84 28.84 28.84 1.1K
17:37 28.90 28.90 28.90 28.90 0.1K
17:40 28.86 28.86 28.86 28.86 0.6K
17:41 28.86 28.86 28.86 28.86 1.0K
17:42 28.84 28.84 28.84 28.84 5.4K
17:47 28.82 28.82 28.82 28.82 7.3K
17:48 28.82 28.82 28.82 28.82 1.5K
17:51 28.80 28.80 28.80 28.80 2.8K
17:53 28.82 28.82 28.82 28.82 0.1K
17:54 28.76 28.76 28.76 28.76 20.0K
17:56 28.84 28.84 28.84 28.84 50.0K
17:59 28.84 28.84 28.84 28.84 0.1K
18:03 28.84 28.84 28.84 28.84 30.3K
18:04 28.86 28.86 28.86 28.86 6.0K
18:06 28.88 28.88 28.88 28.88 0.4K
18:09 28.90 28.90 28.90 28.90 0.2K
18:10 28.90 28.90 28.90 28.90 0.5K
18:11 28.92 28.92 28.92 28.92 3.0K
18:12 28.92 28.92 28.92 28.92 2.0K
18:13 28.94 28.94 28.94 28.94 2.1K
18:16 28.92 28.92 28.92 28.92 1.1K
18:19 28.88 28.88 28.88 28.88 2.3K
18:20 28.92 28.92 28.92 28.92 3.5K
18:21 28.92 28.92 28.92 28.92 3.5K
18:22 28.92 28.94 28.92 28.94 0.9K
18:23 28.94 28.94 28.94 28.94 0.1K
18:24 28.86 28.86 28.86 28.86 0.1K
18:25 28.88 28.88 28.86 28.86 9.7K
18:32 28.86 28.86 28.86 28.86 0.3K
18:33 28.86 28.86 28.86 28.86 3.5K
18:35 28.86 28.86 28.86 28.86 0.8K
18:36 28.84 28.84 28.84 28.84 0.6K
18:39 28.76 28.76 28.76 28.76 17.5K
18:45 28.76 28.76 28.76 28.76 9.3K
18:47 28.76 28.76 28.76 28.76 5.0K
18:48 28.76 28.76 28.76 28.76 6.5K
18:49 28.76 28.76 28.76 28.76 0.2K
19:04 28.86 28.86 28.86 28.86 2.9K
19:06 28.78 28.78 28.78 28.78 0.4K
19:07 28.78 28.78 28.78 28.78 0.1K
19:10 28.76 28.76 28.74 28.74 1.6K
19:11 28.80 28.80 28.80 28.80 0.5K
19:12 28.76 28.76 28.76 28.76 0.1K
19:16 28.76 28.76 28.76 28.76 0.1K
19:22 28.78 28.78 28.78 28.78 0.2K
19:23 28.74 28.74 28.74 28.74 0.1K
19:24 28.74 28.74 28.68 28.68 13.2K
19:25 28.62 28.62 28.62 28.62 17.1K
19:27 28.60 28.60 28.60 28.60 7.2K
19:28 28.58 28.58 28.58 28.58 1.1K
19:29 28.60 28.60 28.58 28.58 0.6K
19:30 28.58 28.58 28.58 28.58 1.0K
19:31 28.58 28.58 28.58 28.58 6.2K
19:32 28.44 28.44 28.38 28.38 122.8K
19:33 28.42 28.42 28.36 28.36 8.7K
19:35 28.40 28.40 28.38 28.38 0.5K
19:36 28.38 28.38 28.38 28.38 1.1K
19:37 28.40 28.40 28.36 28.36 5.1K
19:39 28.40 28.40 28.40 28.40 7.5K
19:40 28.40 28.42 28.40 28.40 6.1K
19:41 28.42 28.44 28.42 28.44 19.7K
19:42 28.44 28.44 28.44 28.44 2.1K
19:43 28.44 28.46 28.44 28.44 16.9K
19:44 28.44 28.46 28.44 28.46 0.4K
19:46 28.46 28.46 28.46 28.46 2.2K
19:48 28.46 28.46 28.46 28.46 1.2K
19:49 28.48 28.48 28.48 28.48 4.4K
19:51 28.46 28.50 28.46 28.50 30.1K
19:52 28.48 28.48 28.48 28.48 0.3K
19:54 28.48 28.48 28.48 28.48 1.5K
19:55 28.48 28.48 28.48 28.48 0.8K
19:57 28.48 28.48 28.48 28.48 1.0K
19:58 28.46 28.46 28.46 28.46 0.1K
20:01 28.46 28.46 28.46 28.46 1.1K
20:02 28.44 28.44 28.44 28.44 0.5K
20:03 28.42 28.42 28.42 28.42 3.6K
20:04 28.38 28.38 28.38 28.38 1.5K
20:05 28.36 28.36 28.36 28.36 1.6K
20:06 28.28 28.32 28.28 28.30 20.9K
20:07 28.28 28.28 28.24 28.24 16.7K
20:08 28.26 28.28 28.26 28.28 145.6K
20:10 28.30 28.30 28.24 28.24 91.1K
20:11 28.24 28.24 28.24 28.24 1.9K
20:12 28.20 28.20 28.20 28.20 0.4K
20:13 28.20 28.20 28.12 28.12 50.3K
20:14 28.14 28.14 28.06 28.12 33.4K
20:15 28.10 28.10 28.10 28.10 11.0K
20:16 28.10 28.12 28.10 28.12 8.0K
20:17 28.16 28.18 28.16 28.18 2.3K
20:18 28.18 28.18 28.18 28.18 28.2K
20:19 28.18 28.18 28.18 28.18 28.0K
20:20 28.18 28.18 28.18 28.18 3.5K
20:21 28.20 28.20 28.20 28.20 5.7K
20:23 28.24 28.24 28.24 28.24 11.4K
20:24 28.24 28.30 28.24 28.24 64.8K
20:25 28.28 28.28 28.24 28.24 0.8K
20:26 28.22 28.26 28.22 28.26 6.8K
20:28 28.26 28.26 28.26 28.26 4.4K
20:29 28.28 28.28 28.28 28.28 0.1K
20:30 28.24 28.24 28.24 28.24 0.5K
20:31 28.24 28.24 28.24 28.24 0.4K
20:32 28.22 28.22 28.22 28.22 1.5K
20:33 28.26 28.26 28.22 28.22 4.1K
20:34 28.28 28.28 28.28 28.28 3.3K
20:35 28.24 28.30 28.24 28.30 50.3K
20:36 28.28 28.28 28.28 28.28 0.3K
20:37 28.28 28.28 28.28 28.28 0.4K
20:38 28.28 28.30 28.28 28.30 10.9K
20:39 28.30 28.30 28.30 28.30 27.8K
20:40 28.30 28.30 28.30 28.30 0.1K
20:41 28.30 28.30 28.26 28.26 0.3K
20:42 28.30 28.30 28.30 28.30 0.1K
20:43 28.30 28.30 28.30 28.30 1.3K
20:44 28.28 28.28 28.28 28.28 0.5K
20:47 28.28 28.28 28.28 28.28 0.5K
20:48 28.28 28.28 28.28 28.28 0.1K
20:49 28.28 28.30 28.28 28.30 2.2K
20:51 28.28 28.30 28.24 28.24 1.2K
20:54 28.30 28.30 28.30 28.30 0.1K
20:55 28.30 28.30 28.30 28.30 2.0K
20:59 28.28 28.28 28.28 28.28 1.5K
21:00 28.30 28.30 28.30 28.30 0.4K
21:02 28.30 28.30 28.30 28.30 0.6K
21:03 28.26 28.26 28.26 28.26 5.4K
21:07 28.26 28.26 28.26 28.26 10.0K
21:08 28.28 28.28 28.28 28.28 0.1K
21:11 28.26 28.26 28.26 28.26 5.0K
21:13 28.28 28.28 28.28 28.28 0.1K
21:15 28.28 28.28 28.28 28.28 0.1K
21:16 28.26 28.26 28.26 28.26 23.0K
21:18 28.26 28.26 28.26 28.26 9.8K
21:20 28.26 28.28 28.26 28.28 1.0K
21:22 28.28 28.28 28.26 28.26 1.0K
21:25 28.26 28.26 28.26 28.26 0.6K
21:26 28.26 28.26 28.26 28.26 0.1K
21:27 28.26 28.26 28.26 28.26 5.8K
21:28 28.24 28.24 28.24 28.24 1.0K
21:29 28.26 28.26 28.24 28.24 0.5K
21:30 28.22 28.22 28.22 28.22 2.0K
21:31 28.22 28.22 28.22 28.22 0.5K
21:32 28.24 28.24 28.24 28.24 0.2K
21:33 28.22 28.22 28.22 28.22 0.8K
21:34 28.22 28.22 28.20 28.20 61.5K
21:36 28.18 28.20 28.18 28.20 1.2K
21:37 28.20 28.20 28.20 28.20 0.2K
21:38 28.20 28.20 28.18 28.20 2.2K
21:39 28.20 28.20 28.20 28.20 4.3K
21:41 28.24 28.24 28.24 28.24 0.7K
21:45 28.20 28.20 28.18 28.18 5.7K
21:46 28.18 28.22 28.18 28.22 10.1K
21:48 28.22 28.22 28.22 28.22 0.5K
21:49 28.22 28.22 28.22 28.22 0.5K
21:50 28.22 28.22 28.22 28.22 0.1K
21:51 28.22 28.22 28.22 28.22 0.1K
21:53 28.22 28.22 28.22 28.22 0.2K
22:00 28.22 28.22 28.22 28.22 0.2K
22:01 28.24 28.24 28.24 28.24 0.1K
22:02 28.22 28.22 28.22 28.22 0.4K
22:05 28.20 28.20 28.20 28.20 0.1K
22:07 28.16 28.16 28.16 28.16 4.3K
22:08 28.16 28.16 28.16 28.16 0.1K
22:10 28.16 28.16 28.16 28.16 0.2K
22:12 28.16 28.16 28.16 28.16 0.1K
22:14 28.16 28.16 28.16 28.16 0.5K
22:17 28.16 28.16 28.16 28.16 0.5K
22:18 28.16 28.16 28.16 28.16 0.1K
22:24 28.18 28.18 28.18 28.18 10.0K
22:26 28.18 28.18 28.18 28.18 4.4K
22:28 28.20 28.20 28.20 28.20 1.0K
22:29 28.22 28.22 28.22 28.22 0.1K
22:30 28.18 28.18 28.18 28.18 0.5K
22:31 28.20 28.20 28.18 28.18 0.9K
22:34 28.18 28.18 28.18 28.18 0.1K
22:35 28.18 28.18 28.18 28.18 1.5K
22:36 28.18 28.18 28.18 28.18 0.5K
22:37 28.20 28.20 28.20 28.20 4.8K
22:39 28.20 28.20 28.20 28.20 0.5K
22:43 28.20 28.20 28.20 28.20 1.0K
22:46 28.22 28.26 28.22 28.26 25.1K
22:47 28.26 28.26 28.26 28.26 2.5K
22:48 28.26 28.28 28.26 28.28 7.1K
22:50 28.26 28.28 28.26 28.28 7.7K
22:52 28.28 28.28 28.28 28.28 0.6K
22:55 28.28 28.28 28.28 28.28 0.3K
22:56 28.28 28.28 28.28 28.28 1.8K
22:57 28.28 28.28 28.28 28.28 1.0K
22:59 28.24 28.24 28.24 28.24 2.1K
23:02 28.28 28.28 28.28 28.28 0.1K
23:03 28.24 28.28 28.24 28.28 3.0K
23:04 28.28 28.28 28.28 28.28 0.1K
23:07 28.28 28.28 28.28 28.28 2.8K
23:10 28.28 28.28 28.28 28.28 1.0K
23:20 28.28 28.28 28.28 28.28 0.1K
23:25 28.28 28.28 28.28 28.28 1.0K
23:27 28.28 28.28 28.28 28.28 2.0K
23:31 28.30 28.30 28.30 28.30 16.2K
23:38 28.30 28.30 28.30 28.30 26.4K
23:41 28.30 28.30 28.30 28.30 4.0K
23:43 28.28 28.28 28.28 28.28 0.1K
23:44 28.24 28.24 28.24 28.24 1.0K
23:45 28.24 28.24 28.24 28.24 0.1K
23:46 28.28 28.28 28.28 28.28 1.1K
23:47 28.28 28.28 28.28 28.28 0.2K
23:48 28.28 28.28 28.28 28.28 20.0K
23:49 28.24 28.24 28.24 28.24 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available