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 27.58 27.58 27.58 27.58 2,148.5K
06:51 27.58 27.58 27.58 27.58 0.0K
06:52 27.58 27.58 27.58 27.58 0.0K
06:53 27.58 27.58 27.58 27.58 0.0K
06:54 27.58 27.58 27.58 27.58 0.0K
06:55 27.58 27.58 27.58 27.58 0.0K
06:56 27.58 27.58 27.58 27.58 0.0K
06:57 27.58 27.58 27.58 27.58 0.0K
06:58 27.58 27.58 27.58 27.58 0.0K
06:59 27.58 27.58 27.56 27.56 4.0K
07:00 27.50 27.56 27.46 27.56 18.8K
07:01 27.52 27.52 27.48 27.48 13.9K
07:02 27.34 27.46 27.34 27.46 127.4K
07:03 27.44 27.44 27.36 27.36 2.6K
07:04 27.46 27.50 27.46 27.50 5.2K
07:05 27.46 27.46 27.46 27.46 0.5K
07:06 27.46 27.48 27.46 27.48 3.8K
07:07 27.48 27.52 27.48 27.52 1.8K
07:08 27.52 27.60 27.52 27.60 35.8K
07:09 27.60 27.62 27.60 27.62 40.1K
07:10 27.62 27.70 27.60 27.60 38.6K
07:11 27.60 27.66 27.60 27.66 9.4K
07:12 27.66 27.68 27.66 27.66 12.3K
07:13 27.68 27.70 27.68 27.70 10.3K
07:14 27.70 27.76 27.70 27.76 24.3K
07:15 27.70 27.80 27.70 27.78 33.0K
07:16 27.72 27.78 27.72 27.78 0.4K
07:17 27.78 27.78 27.72 27.72 2.1K
07:18 27.74 27.74 27.72 27.72 31.1K
07:19 27.74 27.74 27.74 27.74 4.7K
07:20 27.72 27.72 27.72 27.72 1.5K
07:21 27.72 27.72 27.70 27.70 5.0K
07:22 27.70 27.70 27.62 27.62 34.4K
07:23 27.66 27.66 27.62 27.62 1.3K
07:25 27.62 27.66 27.62 27.66 1.7K
07:27 27.70 27.70 27.70 27.70 0.5K
07:28 27.66 27.70 27.66 27.70 6.4K
07:29 27.70 27.70 27.70 27.70 0.8K
07:30 27.70 27.70 27.70 27.70 0.1K
07:33 27.70 27.70 27.70 27.70 0.4K
07:36 27.70 27.70 27.70 27.70 4.7K
07:38 27.70 27.70 27.70 27.70 0.3K
07:42 27.74 27.74 27.74 27.74 0.3K
07:43 27.74 27.80 27.74 27.80 29.1K
07:44 27.82 27.82 27.82 27.82 15.1K
07:45 27.82 27.82 27.82 27.82 1.0K
07:46 27.82 27.82 27.76 27.76 4.9K
07:47 27.80 27.80 27.80 27.80 10.0K
07:48 27.80 27.80 27.80 27.80 0.1K
07:50 27.80 27.80 27.80 27.80 10.0K
07:51 27.86 27.86 27.86 27.86 21.3K
07:52 27.84 27.84 27.84 27.84 0.1K
07:53 27.84 27.90 27.84 27.90 45.1K
07:54 27.88 27.90 27.88 27.90 0.6K
07:55 27.90 27.90 27.88 27.88 9.5K
07:57 27.90 27.90 27.90 27.90 0.2K
07:58 27.88 27.88 27.88 27.88 22.2K
08:00 27.86 27.88 27.86 27.88 6.4K
08:01 27.80 27.80 27.80 27.80 7.9K
08:05 27.82 27.86 27.82 27.86 3.9K
08:07 27.86 27.86 27.86 27.86 1.5K
08:08 27.86 27.86 27.86 27.86 0.3K
08:09 27.86 27.86 27.86 27.86 0.2K
08:10 27.86 27.90 27.86 27.90 2.1K
08:11 27.92 27.96 27.92 27.96 60.0K
08:12 27.96 27.96 27.96 27.96 4.0K
08:16 27.94 27.94 27.94 27.94 1.9K
08:17 27.96 27.96 27.96 27.96 19.0K
08:18 27.90 27.90 27.90 27.90 1.8K
08:19 27.88 27.92 27.88 27.92 9.3K
08:20 27.88 27.88 27.88 27.88 0.5K
08:21 27.86 27.86 27.86 27.86 10.0K
08:24 27.90 27.92 27.90 27.92 0.2K
08:25 27.92 27.92 27.90 27.90 1.2K
08:26 27.88 27.88 27.86 27.86 15.8K
08:27 27.86 27.88 27.86 27.88 14.2K
08:28 27.86 27.86 27.86 27.86 7.2K
08:29 27.86 27.86 27.86 27.86 32.3K
08:30 27.84 27.86 27.84 27.86 34.7K
08:31 27.86 27.86 27.86 27.86 2.5K
08:32 27.92 27.92 27.92 27.92 4.4K
08:33 27.94 27.94 27.92 27.92 8.7K
08:34 27.94 27.94 27.94 27.94 1.0K
08:35 27.94 27.94 27.94 27.94 0.1K
08:40 27.94 27.94 27.94 27.94 8.3K
08:42 27.92 27.92 27.90 27.90 6.8K
08:44 27.90 27.90 27.90 27.90 8.1K
08:45 27.90 27.90 27.90 27.90 14.3K
08:46 27.90 27.90 27.90 27.90 0.1K
08:47 27.90 27.90 27.90 27.90 28.0K
08:49 27.86 27.86 27.86 27.86 0.1K
08:50 27.84 27.84 27.84 27.84 2.9K
08:55 27.84 27.84 27.84 27.84 2.0K
08:56 27.88 27.88 27.88 27.88 1.7K
08:58 27.90 27.90 27.90 27.90 0.8K
09:00 27.90 27.90 27.90 27.90 1.0K
09:01 27.96 27.96 27.96 27.96 13.9K
09:02 28.00 28.00 27.96 28.00 1.9K
09:03 28.02 28.02 28.00 28.00 0.9K
09:05 28.00 28.00 28.00 28.00 18.4K
09:06 27.96 28.00 27.96 28.00 51.8K
09:07 28.00 28.00 28.00 28.00 3.2K
09:08 28.00 28.00 28.00 28.00 7.8K
09:09 28.00 28.00 28.00 28.00 10.2K
09:10 28.00 28.00 28.00 28.00 0.2K
09:11 28.00 28.00 28.00 28.00 0.8K
09:12 27.98 27.98 27.98 27.98 0.1K
09:14 27.98 27.98 27.98 27.98 0.7K
09:16 28.00 28.00 28.00 28.00 0.1K
09:17 28.00 28.00 28.00 28.00 0.9K
09:18 28.00 28.02 28.00 28.02 20.6K
09:19 28.02 28.04 28.02 28.04 7.5K
09:20 28.04 28.08 28.04 28.08 31.9K
09:21 28.08 28.08 28.08 28.08 0.1K
09:23 28.06 28.06 28.06 28.06 2.6K
09:25 28.02 28.02 28.02 28.02 0.2K
09:26 28.04 28.04 28.04 28.04 1.9K
09:28 28.02 28.02 28.02 28.02 0.5K
09:29 28.02 28.02 28.02 28.02 3.1K
09:31 28.02 28.02 28.02 28.02 6.3K
09:32 27.96 27.96 27.94 27.94 106.5K
09:33 27.94 27.96 27.94 27.96 1.4K
09:37 27.94 27.94 27.94 27.94 0.3K
09:38 27.94 27.94 27.94 27.94 0.1K
09:40 28.00 28.00 28.00 28.00 0.5K
09:41 28.02 28.02 28.02 28.02 0.5K
09:42 28.00 28.00 28.00 28.00 0.1K
09:44 28.00 28.00 28.00 28.00 10.0K
09:45 28.00 28.00 28.00 28.00 14.7K
09:47 28.00 28.00 28.00 28.00 0.1K
09:48 28.00 28.00 28.00 28.00 0.1K
09:50 28.02 28.02 27.96 27.96 1.6K
09:51 28.00 28.00 28.00 28.00 0.7K
09:53 28.00 28.04 28.00 28.02 23.8K
09:55 28.02 28.02 28.02 28.02 10.2K
09:56 28.04 28.04 28.04 28.04 0.1K
09:57 28.04 28.04 28.04 28.04 0.7K
09:59 28.04 28.04 28.02 28.02 0.2K
10:00 28.00 28.00 28.00 28.00 5.0K
10:02 28.00 28.00 27.96 28.00 14.0K
10:03 27.96 27.96 27.96 27.96 0.4K
10:04 27.98 27.98 27.98 27.98 1.0K
10:05 27.94 27.94 27.94 27.94 1.0K
10:07 27.94 27.94 27.94 27.94 2.3K
10:08 28.00 28.02 28.00 28.02 22.8K
10:09 27.96 27.96 27.96 27.96 10.5K
10:10 27.96 27.96 27.96 27.96 2.2K
10:11 27.98 28.00 27.94 28.00 6.2K
10:12 27.94 27.94 27.94 27.94 0.8K
10:13 27.94 27.94 27.94 27.94 0.1K
10:15 28.00 28.00 28.00 28.00 0.6K
10:17 27.98 27.98 27.90 27.90 30.4K
10:19 27.92 27.94 27.92 27.94 1.1K
10:21 27.92 27.92 27.92 27.92 0.1K
10:22 27.92 27.92 27.92 27.92 0.2K
10:23 27.92 27.92 27.92 27.92 0.8K
10:24 27.92 27.94 27.92 27.94 0.4K
10:25 27.96 27.96 27.96 27.96 0.6K
10:28 27.96 27.96 27.96 27.96 0.1K
10:29 27.94 27.94 27.94 27.94 0.2K
10:30 27.92 27.92 27.92 27.92 0.4K
10:31 27.92 27.92 27.90 27.90 0.5K
10:32 27.90 27.90 27.90 27.90 0.4K
10:33 27.88 27.88 27.86 27.86 12.2K
10:34 27.88 27.88 27.88 27.88 9.6K
10:35 27.88 27.88 27.88 27.88 0.1K
10:36 27.90 27.90 27.90 27.90 0.1K
10:37 27.90 27.90 27.90 27.90 5.2K
10:38 27.90 27.90 27.90 27.90 0.1K
10:39 27.88 27.88 27.88 27.88 10.2K
10:42 27.88 27.88 27.88 27.88 3.0K
10:43 27.90 27.90 27.90 27.90 10.1K
10:44 27.90 27.90 27.90 27.90 1.1K
10:45 27.90 27.90 27.90 27.90 0.1K
10:47 27.90 27.90 27.90 27.90 0.1K
10:48 28.00 28.00 28.00 28.00 57.3K
10:50 27.92 27.96 27.92 27.94 4.3K
10:51 27.92 27.92 27.92 27.92 0.3K
10:52 27.96 27.96 27.96 27.96 1.4K
10:55 27.96 27.96 27.96 27.96 0.1K
10:58 27.96 27.96 27.96 27.96 0.6K
11:00 27.96 27.96 27.96 27.96 0.5K
11:03 27.92 27.92 27.92 27.92 0.4K
11:08 27.92 27.96 27.92 27.96 1.1K
11:11 27.92 27.92 27.92 27.92 1.5K
11:12 27.96 27.96 27.96 27.96 1.8K
11:13 27.96 27.96 27.96 27.96 0.2K
11:16 27.96 27.96 27.96 27.96 2.0K
11:17 27.96 27.96 27.96 27.96 1.0K
11:27 27.96 27.96 27.96 27.96 0.2K
11:30 27.96 27.96 27.96 27.96 0.1K
11:31 27.92 27.92 27.92 27.92 2.0K
11:32 27.96 27.96 27.96 27.96 0.1K
11:34 27.92 27.92 27.92 27.92 0.1K
11:35 27.92 27.92 27.92 27.92 2.3K
11:37 27.96 27.98 27.96 27.98 0.6K
11:40 27.98 27.98 27.98 27.98 5.0K
11:43 27.94 27.94 27.94 27.94 1.9K
11:45 27.92 27.92 27.92 27.92 4.5K
11:46 27.90 27.90 27.90 27.90 0.1K
11:47 27.90 27.90 27.90 27.90 1.7K
11:50 27.94 27.98 27.94 27.98 3.8K
11:51 27.92 27.92 27.92 27.92 0.1K
11:52 28.00 28.00 28.00 28.00 3.2K
11:53 28.00 28.00 28.00 28.00 0.4K
11:54 27.96 27.96 27.96 27.96 1.5K
11:55 28.00 28.00 28.00 28.00 0.1K
11:56 28.00 28.00 28.00 28.00 1.1K
11:57 27.98 27.98 27.98 27.98 0.3K
11:59 27.98 27.98 27.96 27.96 0.2K
12:02 27.96 27.98 27.96 27.98 2.2K
12:04 27.98 27.98 27.98 27.98 0.8K
12:05 27.96 27.96 27.96 27.96 1.0K
12:10 27.98 27.98 27.98 27.98 0.2K
12:14 27.98 28.00 27.98 28.00 1.8K
12:17 28.00 28.00 28.00 28.00 0.2K
12:18 28.00 28.00 28.00 28.00 1.1K
12:19 27.98 27.98 27.98 27.98 0.3K
12:21 28.00 28.00 28.00 28.00 0.3K
12:24 27.96 27.96 27.96 27.96 1.0K
12:25 27.96 28.00 27.96 28.00 6.2K
12:26 27.98 27.98 27.98 27.98 0.2K
12:27 27.98 27.98 27.98 27.98 0.3K
12:29 27.98 27.98 27.98 27.98 0.3K
12:30 27.98 27.98 27.98 27.98 0.2K
12:38 27.88 27.90 27.88 27.90 86.0K
12:40 27.90 27.90 27.90 27.90 0.2K
12:46 27.90 27.90 27.90 27.90 0.2K
12:49 27.86 27.86 27.86 27.86 6.0K
12:52 27.88 27.88 27.88 27.88 5.6K
12:54 27.88 27.88 27.88 27.88 3.0K
12:58 27.88 27.88 27.88 27.88 2.0K
13:01 27.90 27.90 27.90 27.90 0.8K
13:04 27.92 27.92 27.92 27.92 0.1K
13:06 27.94 27.94 27.94 27.94 21.6K
13:07 27.94 27.94 27.94 27.94 0.1K
13:09 27.90 27.90 27.90 27.90 0.1K
13:17 27.90 27.90 27.90 27.90 0.1K
13:21 27.90 27.90 27.90 27.90 0.5K
13:27 27.86 27.86 27.86 27.86 13.5K
13:28 27.86 27.88 27.86 27.88 3.4K
13:29 27.88 27.88 27.88 27.88 1.9K
13:32 27.86 27.86 27.86 27.86 5.6K
13:34 27.86 27.86 27.86 27.86 20.4K
13:35 27.84 27.84 27.84 27.84 2.5K
13:36 27.80 27.80 27.80 27.80 17.0K
13:37 27.80 27.88 27.80 27.88 50.9K
13:38 27.88 27.88 27.86 27.86 9.6K
13:39 27.82 27.82 27.82 27.82 11.7K
13:41 27.82 27.82 27.82 27.82 0.2K
13:44 27.90 27.90 27.90 27.90 3.0K
13:45 27.90 27.90 27.90 27.90 0.5K
13:46 27.86 27.86 27.86 27.86 7.2K
13:48 27.84 27.84 27.84 27.84 0.5K
13:50 27.82 27.82 27.82 27.82 3.6K
13:52 27.82 27.82 27.82 27.82 5.0K
13:54 27.88 27.88 27.84 27.84 4.9K
13:56 27.88 27.88 27.88 27.88 0.1K
13:57 27.88 27.88 27.88 27.88 0.1K
13:58 27.82 27.82 27.82 27.82 0.5K
14:00 27.80 27.80 27.80 27.80 50.0K
14:02 27.80 27.80 27.80 27.80 17.8K
14:03 27.86 27.86 27.86 27.86 2.9K
14:05 27.84 27.84 27.84 27.84 0.4K
14:07 27.84 27.86 27.84 27.84 5.0K
14:08 27.84 27.84 27.84 27.84 0.1K
14:09 27.86 27.86 27.86 27.86 0.3K
14:10 27.86 27.86 27.86 27.86 0.2K
14:19 27.86 27.86 27.86 27.86 0.2K
14:20 27.86 27.86 27.86 27.86 0.5K
14:21 27.84 27.84 27.84 27.84 2.5K
14:23 27.82 27.82 27.82 27.82 0.1K
14:26 27.80 27.80 27.80 27.80 15.3K
14:27 27.82 27.82 27.80 27.82 1.3K
14:29 27.80 27.80 27.80 27.80 0.7K
14:30 27.80 27.80 27.80 27.80 1.0K
14:33 27.80 27.80 27.80 27.80 15.0K
14:34 27.84 27.84 27.84 27.84 1.7K
14:35 27.82 27.82 27.82 27.82 0.2K
14:36 27.84 27.84 27.84 27.84 0.2K
14:39 27.84 27.86 27.84 27.86 0.3K
14:42 27.86 27.86 27.86 27.86 0.1K
14:43 27.84 27.84 27.84 27.84 0.5K
14:46 27.84 27.84 27.84 27.84 0.1K
14:50 27.86 27.86 27.86 27.86 0.4K
14:51 27.90 27.90 27.90 27.90 12.2K
14:52 27.90 27.90 27.90 27.90 0.3K
14:56 27.88 27.88 27.78 27.80 67.0K
14:57 27.80 27.80 27.78 27.78 4.2K
15:02 27.80 27.80 27.80 27.80 2.4K
15:03 27.82 27.82 27.82 27.82 0.8K
15:04 27.82 27.82 27.82 27.82 1.1K
15:07 27.84 27.84 27.84 27.84 0.4K
15:08 27.84 27.84 27.84 27.84 0.8K
15:09 27.90 27.90 27.88 27.88 33.8K
15:10 27.92 27.92 27.92 27.92 1.6K
15:13 27.88 27.88 27.88 27.88 6.5K
15:23 27.88 27.88 27.88 27.88 1.0K
15:27 27.86 27.86 27.86 27.86 1.1K
15:29 27.86 27.86 27.86 27.86 0.5K
15:31 27.88 27.88 27.88 27.88 0.9K
15:39 27.88 27.88 27.88 27.88 0.7K
15:44 27.88 27.88 27.88 27.88 21.6K
15:49 27.86 27.86 27.86 27.86 2.5K
15:51 27.84 27.84 27.84 27.84 0.3K
16:07 27.86 27.86 27.86 27.86 0.1K
16:10 27.82 27.82 27.82 27.82 3.0K
16:12 27.80 27.80 27.80 27.80 14.3K
16:13 27.80 27.80 27.80 27.80 0.5K
16:14 27.80 27.80 27.80 27.80 5.3K
16:15 27.84 27.86 27.84 27.86 3.8K
16:16 27.86 27.86 27.86 27.86 1.0K
16:17 27.86 27.86 27.86 27.86 2.5K
16:18 27.84 27.86 27.84 27.86 3.7K
16:19 27.86 27.86 27.86 27.86 0.1K
16:20 27.86 27.86 27.84 27.84 1.6K
16:21 27.84 27.84 27.84 27.84 0.1K
16:22 27.80 27.80 27.80 27.80 0.3K
16:24 27.80 27.84 27.80 27.84 18.0K
16:27 27.84 27.84 27.84 27.84 0.1K
16:29 27.84 27.84 27.84 27.84 0.1K
16:30 27.80 27.82 27.80 27.82 0.8K
16:35 27.82 27.84 27.82 27.84 0.6K
16:36 27.84 27.86 27.84 27.86 0.3K
16:37 27.86 27.86 27.86 27.86 1.0K
16:38 27.88 27.88 27.88 27.88 101.1K
16:39 27.84 27.84 27.84 27.84 2.1K
16:40 27.92 27.94 27.88 27.94 13.6K
16:44 27.94 27.96 27.94 27.96 12.2K
16:45 27.96 27.96 27.96 27.96 1.5K
16:47 27.96 27.96 27.96 27.96 6.2K
16:48 27.94 27.96 27.94 27.94 11.9K
16:49 27.90 27.90 27.90 27.90 10.1K
16:50 27.88 27.88 27.88 27.88 8.6K
16:51 27.90 27.90 27.90 27.90 2.0K
16:52 27.90 27.90 27.90 27.90 0.1K
16:54 27.86 27.86 27.86 27.86 0.2K
16:55 27.86 27.86 27.86 27.86 5.4K
16:56 27.84 27.84 27.84 27.84 0.4K
16:58 27.84 27.86 27.84 27.86 1.4K
16:59 27.84 27.84 27.84 27.84 19.9K
17:00 27.82 27.84 27.82 27.84 0.4K
17:08 27.82 27.82 27.82 27.82 3.2K
17:12 27.96 27.96 27.96 27.96 50.0K
17:13 27.92 27.92 27.92 27.92 0.5K
17:14 27.92 27.92 27.92 27.92 0.7K
17:15 27.92 27.92 27.92 27.92 3.0K
17:22 27.92 27.92 27.92 27.92 0.1K
17:23 27.92 27.92 27.92 27.92 0.7K
17:26 27.92 27.92 27.92 27.92 0.9K
17:27 27.96 27.96 27.96 27.96 7.2K
17:28 27.96 27.98 27.96 27.98 69.1K
17:29 27.98 27.98 27.98 27.98 3.2K
17:30 28.00 28.06 28.00 28.06 7.2K
17:31 28.02 28.04 28.02 28.04 25.9K
17:32 28.02 28.02 28.00 28.00 2.2K
17:33 28.04 28.04 28.04 28.04 1.0K
17:34 28.04 28.04 28.04 28.04 2.0K
17:35 28.00 28.02 28.00 28.02 8.1K
17:36 28.00 28.00 27.98 28.00 4.7K
17:37 28.00 28.00 28.00 28.00 4.7K
17:38 28.00 28.00 28.00 28.00 6.4K
17:39 28.02 28.04 28.02 28.04 39.3K
17:40 28.10 28.14 28.10 28.14 105.1K
17:41 28.14 28.14 28.14 28.14 5.9K
17:42 28.16 28.16 28.14 28.14 3.5K
17:43 28.16 28.16 28.16 28.16 1.5K
17:44 28.18 28.18 28.18 28.18 15.1K
17:45 28.20 28.20 28.20 28.20 6.6K
17:46 28.24 28.24 28.20 28.22 23.8K
17:47 28.26 28.26 28.22 28.22 26.3K
17:48 28.26 28.26 28.26 28.26 30.0K
17:49 28.24 28.24 28.24 28.24 7.6K
17:50 28.24 28.26 28.24 28.26 9.2K
17:51 28.28 28.28 28.22 28.22 21.7K
17:53 28.20 28.20 28.20 28.20 15.9K
17:54 28.20 28.20 28.20 28.20 4.6K
17:55 28.22 28.22 28.20 28.20 12.5K
17:56 28.26 28.26 28.26 28.26 12.0K
17:57 28.28 28.28 28.28 28.28 10.0K
17:58 28.28 28.28 28.28 28.28 0.6K
17:59 28.24 28.24 28.24 28.24 0.3K
18:00 28.26 28.28 28.26 28.28 1.2K
18:01 28.34 28.34 28.30 28.30 28.0K
18:02 28.30 28.30 28.30 28.30 0.3K
18:03 28.30 28.30 28.28 28.28 6.2K
18:04 28.34 28.34 28.34 28.34 20.0K
18:05 28.30 28.30 28.30 28.30 0.4K
18:06 28.30 28.30 28.28 28.28 4.9K
18:07 28.28 28.30 28.28 28.28 4.0K
18:08 28.28 28.28 28.28 28.28 0.4K
18:09 28.30 28.30 28.30 28.30 5.3K
18:10 28.30 28.30 28.28 28.30 6.0K
18:11 28.30 28.30 28.30 28.30 1.3K
18:13 28.30 28.30 28.30 28.30 0.2K
18:14 28.30 28.32 28.30 28.32 9.0K
18:15 28.32 28.32 28.32 28.32 0.7K
18:17 28.32 28.32 28.32 28.32 0.4K
18:18 28.32 28.32 28.32 28.32 2.5K
18:19 28.38 28.38 28.38 28.38 13.6K
18:20 28.40 28.44 28.40 28.42 42.2K
18:21 28.44 28.48 28.44 28.48 15.6K
18:22 28.44 28.46 28.42 28.46 41.7K
18:23 28.46 28.46 28.42 28.42 1.3K
18:24 28.44 28.44 28.44 28.44 1.4K
18:25 28.44 28.44 28.40 28.40 18.1K
18:26 28.40 28.40 28.40 28.40 25.0K
18:27 28.40 28.40 28.40 28.40 2.8K
18:28 28.38 28.38 28.34 28.34 1.0K
18:29 28.36 28.36 28.36 28.36 0.7K
18:30 28.38 28.42 28.38 28.42 16.0K
18:31 28.42 28.42 28.42 28.42 0.2K
18:32 28.40 28.40 28.40 28.40 5.0K
18:33 28.40 28.40 28.40 28.40 23.5K
18:35 28.42 28.42 28.42 28.42 1.5K
18:36 28.44 28.44 28.42 28.42 0.5K
18:37 28.42 28.42 28.42 28.42 1.3K
18:38 28.42 28.42 28.42 28.42 2.1K
18:39 28.44 28.44 28.44 28.44 8.7K
18:45 28.44 28.44 28.44 28.44 3.2K
18:46 28.44 28.44 28.44 28.44 3.0K
18:47 28.44 28.44 28.44 28.44 0.1K
18:48 28.44 28.44 28.44 28.44 0.3K
18:49 28.44 28.44 28.44 28.44 0.1K
19:04 28.44 28.44 28.44 28.44 12.4K
19:05 28.48 28.48 28.48 28.48 2.2K
19:06 28.48 28.48 28.48 28.48 4.1K
19:07 28.48 28.52 28.48 28.50 9.1K
19:08 28.52 28.52 28.52 28.52 11.7K
19:09 28.52 28.52 28.52 28.52 0.1K
19:10 28.52 28.52 28.50 28.50 1.6K
19:11 28.48 28.50 28.46 28.46 4.2K
19:12 28.44 28.44 28.44 28.44 2.3K
19:13 28.44 28.44 28.44 28.44 4.2K
19:14 28.42 28.42 28.42 28.42 4.4K
19:16 28.40 28.46 28.40 28.42 7.9K
19:17 28.36 28.36 28.36 28.36 49.4K
19:19 28.36 28.36 28.36 28.36 3.4K
19:20 28.36 28.36 28.36 28.36 8.9K
19:23 28.42 28.42 28.42 28.42 0.1K
19:24 28.36 28.38 28.36 28.38 0.9K
19:27 28.30 28.30 28.30 28.30 52.0K
19:28 28.30 28.30 28.30 28.30 10.0K
19:30 28.36 28.36 28.36 28.36 2.0K
19:31 28.36 28.38 28.36 28.38 0.5K
19:32 28.42 28.42 28.42 28.42 1.0K
19:33 28.40 28.40 28.38 28.38 1.5K
19:34 28.40 28.40 28.40 28.40 2.9K
19:35 28.42 28.42 28.42 28.42 1.0K
19:36 28.40 28.40 28.40 28.40 2.0K
19:37 28.40 28.40 28.40 28.40 15.1K
19:38 28.40 28.42 28.40 28.42 14.6K
19:39 28.40 28.42 28.40 28.40 17.0K
19:40 28.40 28.42 28.40 28.42 3.1K
19:42 28.44 28.44 28.44 28.44 4.0K
19:43 28.46 28.46 28.46 28.46 3.5K
19:45 28.46 28.46 28.46 28.46 5.0K
19:46 28.46 28.46 28.42 28.42 2.6K
19:47 28.40 28.40 28.40 28.40 2.2K
19:49 28.40 28.40 28.40 28.40 0.2K
19:51 28.40 28.40 28.40 28.40 0.8K
19:59 28.42 28.42 28.42 28.42 0.1K
20:08 28.40 28.40 28.40 28.40 0.5K
20:10 28.40 28.40 28.40 28.40 12.4K
20:11 28.38 28.38 28.38 28.38 53.1K
20:15 28.38 28.38 28.38 28.38 0.2K
20:16 28.34 28.34 28.34 28.34 3.5K
20:18 28.28 28.28 28.28 28.28 19.7K
20:20 28.28 28.28 28.28 28.28 0.5K
20:22 28.32 28.32 28.28 28.28 6.6K
20:24 28.28 28.28 28.28 28.28 4.5K
20:29 28.22 28.26 28.22 28.26 3.1K
20:30 28.22 28.22 28.22 28.22 2.0K
20:33 28.20 28.20 28.20 28.20 2.0K
20:35 28.20 28.20 28.18 28.18 13.8K
20:36 28.18 28.18 28.18 28.18 6.3K
20:37 28.14 28.14 28.14 28.14 74.8K
20:39 28.20 28.20 28.20 28.20 1.4K
20:40 28.20 28.20 28.16 28.16 4.2K
20:44 28.24 28.24 28.24 28.24 0.3K
20:46 28.22 28.24 28.22 28.24 0.6K
20:47 28.18 28.18 28.18 28.18 1.0K
20:49 28.24 28.30 28.24 28.28 13.6K
20:50 28.30 28.30 28.28 28.28 6.3K
20:55 28.28 28.28 28.28 28.28 1.0K
21:02 28.26 28.26 28.26 28.26 18.4K
21:04 28.18 28.18 28.18 28.18 22.9K
21:07 28.18 28.22 28.18 28.22 1.2K
21:11 28.20 28.20 28.20 28.20 0.1K
21:19 28.22 28.24 28.22 28.24 1.8K
21:21 28.28 28.28 28.28 28.28 0.2K
21:24 28.28 28.28 28.28 28.28 2.5K
21:26 28.38 28.38 28.38 28.38 35.0K
21:27 28.36 28.36 28.36 28.36 15.0K
21:31 28.36 28.36 28.36 28.36 4.0K
21:40 28.36 28.36 28.36 28.36 3.6K
21:47 28.36 28.36 28.36 28.36 4.0K
21:50 28.34 28.34 28.30 28.30 22.4K
21:53 28.30 28.30 28.30 28.30 4.6K
22:02 28.26 28.32 28.26 28.32 7.9K
22:04 28.34 28.34 28.34 28.34 0.1K
22:09 28.32 28.32 28.32 28.32 4.0K
22:12 28.28 28.28 28.28 28.28 0.2K
22:18 28.32 28.32 28.32 28.32 0.1K
22:19 28.32 28.32 28.32 28.32 1.5K
22:21 28.32 28.32 28.32 28.32 0.9K
22:24 28.32 28.32 28.32 28.32 0.1K
22:29 28.28 28.28 28.28 28.28 0.1K
22:31 28.28 28.28 28.28 28.28 0.3K
22:32 28.28 28.28 28.28 28.28 0.5K
22:38 28.28 28.28 28.28 28.28 0.1K
22:44 28.26 28.28 28.26 28.28 11.3K
22:46 28.28 28.28 28.28 28.28 1.1K
22:47 28.24 28.24 28.22 28.22 42.6K
22:50 28.22 28.22 28.22 28.22 0.2K
22:57 28.24 28.26 28.24 28.26 0.2K
22:59 28.26 28.26 28.26 28.26 0.7K
23:01 28.30 28.30 28.30 28.30 5.1K
23:03 28.26 28.26 28.26 28.26 0.1K
23:04 28.26 28.26 28.26 28.26 0.2K
23:09 28.24 28.24 28.24 28.24 17.5K
23:11 28.22 28.22 28.22 28.22 0.9K
23:13 28.22 28.22 28.22 28.22 0.4K
23:16 28.24 28.24 28.24 28.24 0.7K
23:25 28.24 28.24 28.24 28.24 3.0K
23:26 28.24 28.24 28.24 28.24 0.2K
23:29 28.24 28.24 28.24 28.24 0.2K
23:31 28.24 28.24 28.24 28.24 1.1K
23:36 28.24 28.24 28.24 28.24 0.2K
23:37 28.20 28.20 28.20 28.20 33.6K
23:44 28.18 28.18 28.18 28.18 32.6K
23:45 28.18 28.24 28.18 28.18 56.0K
23:46 28.20 28.20 28.20 28.20 4.2K
23:48 28.20 28.20 28.20 28.20 0.1K
23:49 28.30 28.30 28.30 28.30 15.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available