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 29.26 29.26 29.26 29.26 1.5K
07:00 29.34 29.48 29.34 29.48 47.8K
07:01 29.44 29.50 29.44 29.50 15.5K
07:02 29.50 29.52 29.46 29.46 2.2K
07:03 29.52 29.54 29.52 29.54 1.1K
07:04 29.54 29.54 29.54 29.54 8.6K
07:05 29.54 29.54 29.54 29.54 3.8K
07:06 29.54 29.56 29.54 29.56 0.5K
07:07 29.54 29.54 29.54 29.54 2.6K
07:08 29.54 29.54 29.54 29.54 5.6K
07:09 29.54 29.54 29.46 29.46 16.0K
07:10 29.46 29.46 29.46 29.46 0.2K
07:11 29.44 29.44 29.44 29.44 0.2K
07:13 29.42 29.42 29.42 29.42 5.6K
07:18 29.50 29.50 29.50 29.50 3.0K
07:20 29.52 29.52 29.52 29.52 0.2K
07:22 29.50 29.50 29.50 29.50 0.1K
07:25 29.46 29.46 29.46 29.46 0.1K
07:26 29.50 29.50 29.50 29.50 0.5K
07:27 29.52 29.52 29.50 29.50 5.5K
07:34 29.44 29.44 29.44 29.44 1.6K
07:38 29.40 29.40 29.40 29.40 84.2K
07:40 29.38 29.38 29.38 29.38 0.1K
07:44 29.44 29.44 29.44 29.44 1.6K
07:45 29.40 29.40 29.40 29.40 6.3K
07:46 29.38 29.44 29.38 29.44 0.7K
07:52 29.44 29.44 29.44 29.44 0.8K
07:58 29.38 29.38 29.38 29.38 6.3K
07:59 29.38 29.38 29.38 29.38 0.4K
08:06 29.40 29.40 29.40 29.40 4.0K
08:07 29.32 29.32 29.32 29.32 0.6K
08:08 29.34 29.34 29.34 29.34 0.1K
08:09 29.36 29.36 29.36 29.36 0.1K
08:12 29.40 29.40 29.40 29.40 0.1K
08:14 29.40 29.40 29.40 29.40 0.1K
08:16 29.42 29.42 29.42 29.42 4.0K
08:22 29.36 29.36 29.36 29.36 3.0K
08:24 29.38 29.38 29.38 29.38 0.1K
08:31 29.38 29.38 29.38 29.38 0.2K
08:33 29.40 29.40 29.40 29.40 0.1K
08:35 29.40 29.40 29.40 29.40 0.2K
08:41 29.40 29.40 29.40 29.40 1.8K
08:44 29.40 29.40 29.40 29.40 0.2K
08:47 29.38 29.38 29.38 29.38 0.1K
08:54 29.34 29.34 29.34 29.34 4.0K
08:55 29.36 29.36 29.36 29.36 0.2K
08:56 29.38 29.38 29.38 29.38 0.1K
09:01 29.36 29.36 29.36 29.36 1.4K
09:02 29.32 29.32 29.32 29.32 1.2K
09:03 29.36 29.38 29.36 29.38 17.8K
09:05 29.32 29.32 29.32 29.32 5.0K
09:06 29.32 29.32 29.32 29.32 0.2K
09:12 29.32 29.32 29.32 29.32 1.2K
09:14 29.32 29.32 29.32 29.32 0.1K
09:15 29.32 29.32 29.30 29.30 4.6K
09:16 29.30 29.30 29.28 29.28 3.9K
09:17 29.20 29.20 29.20 29.20 60.7K
09:22 29.26 29.26 29.26 29.26 0.1K
09:26 29.24 29.24 29.24 29.24 0.6K
09:27 29.24 29.24 29.24 29.24 0.1K
09:29 29.24 29.24 29.24 29.24 0.3K
09:30 29.26 29.26 29.26 29.26 19.3K
09:32 29.30 29.30 29.30 29.30 1.3K
09:38 29.28 29.28 29.28 29.28 9.8K
09:39 29.28 29.28 29.28 29.28 5.2K
09:42 29.28 29.28 29.28 29.28 1.5K
09:43 29.28 29.28 29.28 29.28 4.3K
09:46 29.24 29.24 29.24 29.24 5.4K
09:49 29.24 29.24 29.24 29.24 2.0K
09:51 29.32 29.32 29.32 29.32 4.0K
09:53 29.32 29.32 29.32 29.32 4.4K
09:56 29.30 29.30 29.26 29.26 10.0K
10:00 29.28 29.28 29.28 29.28 0.3K
10:01 29.26 29.26 29.26 29.26 0.4K
10:02 29.24 29.24 29.24 29.24 4.8K
10:03 29.28 29.30 29.28 29.30 2.9K
10:04 29.24 29.24 29.24 29.24 0.2K
10:06 29.22 29.22 29.22 29.22 0.5K
10:07 29.30 29.30 29.30 29.30 0.8K
10:11 29.22 29.22 29.22 29.22 0.5K
10:13 29.28 29.28 29.28 29.28 0.6K
10:14 29.28 29.28 29.28 29.28 0.8K
10:15 29.28 29.28 29.28 29.28 4.0K
10:17 29.30 29.32 29.30 29.32 65.2K
10:18 29.36 29.36 29.36 29.36 16.8K
10:19 29.36 29.36 29.32 29.32 23.2K
10:20 29.32 29.32 29.32 29.32 10.0K
10:21 29.36 29.38 29.36 29.38 8.0K
10:22 29.36 29.36 29.36 29.36 5.0K
10:23 29.36 29.36 29.32 29.32 27.9K
10:24 29.32 29.32 29.32 29.32 28.6K
10:25 29.32 29.38 29.30 29.30 46.9K
10:27 29.30 29.34 29.30 29.34 17.4K
10:28 29.38 29.38 29.38 29.38 0.2K
10:29 29.38 29.38 29.38 29.38 0.2K
10:31 29.38 29.38 29.34 29.34 1.9K
10:33 29.36 29.36 29.36 29.36 2.7K
10:34 29.34 29.34 29.34 29.34 2.3K
10:36 29.30 29.30 29.30 29.30 10.0K
10:37 29.36 29.36 29.36 29.36 22.0K
10:39 29.40 29.40 29.40 29.40 2.0K
10:42 29.40 29.40 29.40 29.40 6.7K
10:44 29.40 29.40 29.40 29.40 0.1K
10:46 29.40 29.40 29.40 29.40 0.1K
10:47 29.36 29.46 29.36 29.46 17.7K
10:49 29.46 29.46 29.46 29.46 7.0K
10:50 29.46 29.46 29.46 29.46 5.6K
10:51 29.46 29.46 29.46 29.46 1.6K
10:53 29.42 29.42 29.42 29.42 4.3K
10:54 29.42 29.42 29.42 29.42 1.0K
10:55 29.42 29.42 29.42 29.42 1.5K
10:56 29.38 29.38 29.38 29.38 1.5K
10:57 29.44 29.44 29.44 29.44 0.5K
11:03 29.44 29.44 29.44 29.44 0.1K
11:04 29.40 29.40 29.38 29.38 14.3K
11:05 29.38 29.38 29.38 29.38 5.4K
11:06 29.38 29.38 29.38 29.38 0.2K
11:07 29.38 29.38 29.38 29.38 0.1K
11:08 29.38 29.38 29.38 29.38 8.5K
11:10 29.34 29.48 29.34 29.42 89.7K
11:11 29.40 29.40 29.40 29.40 3.3K
11:12 29.38 29.38 29.38 29.38 0.3K
11:13 29.40 29.40 29.36 29.36 9.4K
11:15 29.42 29.42 29.42 29.42 3.5K
11:16 29.40 29.40 29.40 29.40 0.1K
11:18 29.40 29.40 29.40 29.40 0.1K
11:19 29.38 29.38 29.38 29.38 0.5K
11:20 29.36 29.36 29.36 29.36 0.1K
11:24 29.36 29.36 29.36 29.36 2.5K
11:27 29.36 29.36 29.36 29.36 6.8K
11:28 29.36 29.36 29.32 29.32 32.9K
11:29 29.34 29.34 29.34 29.34 2.0K
11:30 29.32 29.32 29.32 29.32 0.2K
11:31 29.32 29.32 29.32 29.32 1.0K
11:33 29.30 29.30 29.30 29.30 2.5K
11:34 29.30 29.30 29.30 29.30 2.0K
11:35 29.30 29.30 29.30 29.30 2.5K
11:37 29.32 29.32 29.32 29.32 0.8K
11:38 29.28 29.28 29.28 29.28 15.0K
11:39 29.28 29.28 29.26 29.26 5.2K
11:40 29.28 29.28 29.28 29.28 6.0K
11:41 29.28 29.28 29.24 29.24 0.2K
11:45 29.28 29.28 29.26 29.28 6.3K
11:46 29.28 29.28 29.28 29.28 0.5K
11:48 29.28 29.30 29.28 29.30 7.5K
11:49 29.32 29.32 29.32 29.32 0.1K
11:52 29.26 29.26 29.26 29.26 1.7K
11:55 29.28 29.28 29.28 29.28 1.2K
11:59 29.26 29.26 29.26 29.26 0.9K
12:00 29.28 29.28 29.28 29.28 0.3K
12:01 29.32 29.32 29.32 29.32 1.5K
12:02 29.32 29.32 29.32 29.32 8.4K
12:03 29.32 29.32 29.32 29.32 2.9K
12:05 29.32 29.32 29.32 29.32 0.1K
12:14 29.34 29.34 29.34 29.34 0.1K
12:17 29.32 29.32 29.32 29.32 3.0K
12:19 29.30 29.30 29.30 29.30 5.5K
12:21 29.28 29.28 29.28 29.28 0.2K
12:22 29.24 29.28 29.24 29.28 17.9K
12:23 29.32 29.32 29.32 29.32 0.1K
12:24 29.26 29.26 29.26 29.26 0.2K
12:30 29.32 29.32 29.32 29.32 0.3K
12:31 29.30 29.30 29.30 29.30 1.7K
12:32 29.26 29.26 29.26 29.26 1.5K
12:34 29.28 29.28 29.28 29.28 0.5K
12:37 29.30 29.30 29.30 29.30 3.0K
12:40 29.26 29.26 29.26 29.26 17.3K
12:42 29.26 29.26 29.26 29.26 0.1K
12:49 29.24 29.26 29.24 29.26 2.0K
12:51 29.26 29.26 29.24 29.24 0.8K
12:52 29.14 29.14 29.14 29.14 28.1K
12:53 29.14 29.14 29.14 29.14 3.0K
12:55 29.18 29.18 29.18 29.18 1.0K
12:57 29.18 29.18 29.18 29.18 0.5K
12:58 29.18 29.18 29.14 29.14 21.1K
12:59 29.14 29.14 29.14 29.14 10.9K
13:00 29.12 29.14 29.12 29.12 83.5K
13:01 29.06 29.06 29.06 29.06 38.9K
13:02 29.04 29.10 29.04 29.08 122.6K
13:03 29.06 29.08 29.06 29.08 2.7K
13:04 29.10 29.10 29.10 29.10 50.0K
13:05 29.10 29.10 29.10 29.10 0.2K
13:06 29.10 29.10 29.06 29.06 0.7K
13:07 29.10 29.10 29.08 29.10 21.1K
13:08 29.06 29.06 29.06 29.06 17.6K
13:09 29.08 29.08 29.08 29.08 0.2K
13:10 29.04 29.04 29.04 29.04 3.0K
13:11 29.10 29.12 29.10 29.12 99.4K
13:12 29.14 29.14 29.14 29.14 0.2K
13:13 29.16 29.18 29.16 29.18 2.5K
13:14 29.20 29.20 29.20 29.20 0.5K
13:15 29.18 29.18 29.18 29.18 2.0K
13:16 29.18 29.18 29.14 29.14 8.9K
13:18 29.20 29.20 29.20 29.20 0.1K
13:20 29.20 29.20 29.20 29.20 9.9K
13:21 29.10 29.10 29.10 29.10 32.0K
13:22 29.14 29.14 29.14 29.14 0.5K
13:23 29.14 29.14 29.14 29.14 0.5K
13:25 29.12 29.12 29.12 29.12 3.8K
13:26 29.14 29.20 29.14 29.20 54.7K
13:27 29.16 29.16 29.16 29.16 1.0K
13:29 29.14 29.14 29.02 29.02 35.9K
13:30 29.02 29.36 29.02 29.36 82.1K
13:31 29.40 29.48 29.40 29.48 98.2K
13:32 29.48 29.60 29.48 29.54 251.9K
13:33 29.54 29.58 29.46 29.54 100.6K
13:34 29.50 29.58 29.50 29.50 93.4K
13:35 29.50 29.58 29.46 29.46 33.0K
13:36 29.54 29.54 29.46 29.48 24.5K
13:37 29.50 29.50 29.46 29.46 13.8K
13:38 29.44 29.44 29.36 29.38 61.3K
13:39 29.44 29.52 29.44 29.50 179.6K
13:40 29.50 29.50 29.46 29.46 7.8K
13:41 29.42 29.46 29.42 29.46 18.6K
13:42 29.46 29.46 29.38 29.38 11.5K
13:43 29.34 29.38 29.26 29.28 73.8K
13:44 29.24 29.30 29.24 29.26 9.9K
13:45 29.28 29.32 29.24 29.32 18.0K
13:46 29.32 29.36 29.32 29.36 25.0K
13:47 29.34 29.38 29.32 29.38 26.1K
13:48 29.40 29.40 29.38 29.38 3.0K
13:49 29.38 29.38 29.38 29.38 1.2K
13:50 29.40 29.40 29.38 29.40 10.6K
13:51 29.42 29.46 29.42 29.46 13.1K
13:52 29.46 29.46 29.46 29.46 21.0K
13:53 29.40 29.40 29.40 29.40 10.3K
13:54 29.40 29.40 29.36 29.40 11.1K
13:57 29.36 29.36 29.30 29.32 23.7K
14:00 29.36 29.36 29.32 29.32 11.1K
14:01 29.28 29.28 29.26 29.26 3.7K
14:02 29.26 29.26 29.26 29.26 3.2K
14:03 29.22 29.26 29.22 29.26 16.8K
14:04 29.24 29.24 29.24 29.24 6.8K
14:05 29.28 29.30 29.24 29.30 1.0K
14:06 29.32 29.32 29.32 29.32 0.3K
14:07 29.36 29.36 29.24 29.24 1.3K
14:11 29.24 29.24 29.24 29.24 1.3K
14:12 29.24 29.24 29.24 29.24 7.4K
14:13 29.20 29.22 29.20 29.22 11.8K
14:14 29.22 29.22 29.22 29.22 2.0K
14:15 29.24 29.24 29.24 29.24 0.3K
14:16 29.24 29.24 29.24 29.24 0.4K
14:17 29.20 29.20 29.20 29.20 6.8K
14:18 29.18 29.18 29.18 29.18 0.4K
14:19 29.18 29.18 29.10 29.10 4.8K
14:20 29.12 29.14 29.12 29.14 4.6K
14:21 29.14 29.14 29.14 29.14 1.0K
14:22 29.12 29.16 29.12 29.16 5.1K
14:24 29.16 29.22 29.16 29.22 1.1K
14:25 29.20 29.20 29.20 29.20 0.1K
14:26 29.22 29.22 29.22 29.22 1.6K
14:27 29.22 29.22 29.22 29.22 0.1K
14:28 29.20 29.20 29.20 29.20 1.6K
14:30 29.18 29.18 29.18 29.18 11.1K
14:31 29.20 29.20 29.20 29.20 2.2K
14:33 29.24 29.24 29.24 29.24 0.1K
14:34 29.20 29.20 29.20 29.20 0.6K
14:35 29.20 29.20 29.20 29.20 1.1K
14:38 29.20 29.20 29.20 29.20 1.0K
14:40 29.22 29.22 29.20 29.20 0.7K
14:42 29.22 29.22 29.22 29.22 0.1K
14:44 29.22 29.24 29.22 29.24 10.2K
14:45 29.24 29.24 29.24 29.24 4.9K
14:46 29.26 29.26 29.26 29.26 0.3K
14:50 29.26 29.26 29.26 29.26 15.0K
14:51 29.20 29.20 29.20 29.20 1.1K
14:52 29.18 29.18 29.18 29.18 0.1K
15:01 29.18 29.18 29.14 29.14 5.7K
15:02 29.14 29.20 29.14 29.20 24.0K
15:03 29.20 29.20 29.18 29.18 2.2K
15:04 29.18 29.18 29.18 29.18 0.7K
15:06 29.20 29.20 29.20 29.20 0.1K
15:07 29.18 29.18 29.10 29.10 14.4K
15:08 29.12 29.12 29.08 29.08 15.8K
15:09 29.08 29.08 29.06 29.06 31.4K
15:10 29.06 29.06 29.04 29.06 22.9K
15:11 29.04 29.06 29.04 29.04 8.0K
15:12 29.06 29.06 28.96 28.96 78.5K
15:13 28.94 28.96 28.94 28.96 61.6K
15:14 28.96 28.96 28.90 28.90 4.5K
15:15 28.90 28.96 28.90 28.96 23.0K
15:16 28.98 28.98 28.94 28.94 7.4K
15:17 28.90 28.94 28.90 28.90 40.8K
15:19 28.94 28.96 28.92 28.92 8.9K
15:20 28.92 28.92 28.90 28.90 8.1K
15:21 28.90 28.90 28.90 28.90 6.0K
15:23 28.90 28.90 28.90 28.90 10.0K
15:24 28.90 28.90 28.90 28.90 10.0K
15:27 28.88 28.88 28.86 28.86 7.4K
15:28 28.92 28.92 28.92 28.92 3.7K
15:29 28.92 28.92 28.92 28.92 0.1K
15:30 28.90 28.90 28.76 28.76 96.4K
15:31 28.80 28.80 28.80 28.80 1.8K
15:32 28.78 28.78 28.70 28.76 23.0K
15:33 28.72 28.72 28.72 28.72 13.4K
15:34 28.80 28.82 28.80 28.80 23.6K
15:35 28.82 28.82 28.82 28.82 1.0K
15:36 28.84 28.84 28.80 28.80 2.0K
15:37 28.80 28.80 28.80 28.80 2.4K
15:38 28.82 28.82 28.78 28.78 10.9K
15:39 28.78 28.78 28.78 28.78 0.8K
15:40 28.74 28.78 28.74 28.78 27.2K
15:41 28.74 28.76 28.74 28.76 3.0K
15:43 28.78 28.78 28.76 28.76 2.9K
15:44 28.76 28.76 28.76 28.76 0.5K
15:45 28.76 28.76 28.76 28.76 0.5K
15:46 28.76 28.78 28.74 28.74 24.0K
15:47 28.78 28.78 28.78 28.78 0.3K
15:48 28.78 28.78 28.74 28.74 6.1K
15:49 28.74 28.76 28.72 28.76 6.1K
15:50 28.72 28.72 28.72 28.72 5.5K
15:51 28.72 28.78 28.72 28.78 15.6K
15:52 28.78 28.78 28.78 28.78 0.3K
15:53 28.78 28.78 28.78 28.78 0.4K
15:54 28.82 28.84 28.82 28.84 0.2K
15:56 28.84 28.86 28.84 28.86 5.2K
15:57 28.88 28.88 28.88 28.88 0.6K
15:58 28.88 28.88 28.88 28.88 1.6K
15:59 28.84 28.84 28.82 28.82 1.7K
16:00 28.84 28.84 28.82 28.82 6.3K
16:01 28.78 28.78 28.78 28.78 7.5K
16:02 28.80 28.80 28.72 28.72 14.9K
16:03 28.70 28.70 28.70 28.70 2.3K
16:04 28.72 28.72 28.72 28.72 0.3K
16:05 28.72 28.74 28.72 28.74 2.2K
16:06 28.74 28.74 28.74 28.74 4.3K
16:07 28.74 28.78 28.74 28.78 4.8K
16:08 28.78 28.78 28.74 28.74 15.9K
16:09 28.76 28.76 28.72 28.72 16.1K
16:10 28.70 28.70 28.68 28.68 3.1K
16:11 28.70 28.70 28.70 28.70 0.1K
16:12 28.70 28.76 28.70 28.76 5.0K
16:13 28.80 28.82 28.78 28.78 23.1K
16:14 28.78 28.78 28.78 28.78 13.8K
16:16 28.80 28.82 28.80 28.82 8.6K
16:17 28.82 28.88 28.80 28.88 11.4K
16:18 28.86 28.86 28.84 28.84 3.5K
16:19 28.88 28.92 28.88 28.92 1.8K
16:20 28.90 28.90 28.90 28.90 0.1K
16:23 28.88 28.88 28.88 28.88 0.2K
16:24 28.86 28.86 28.86 28.86 0.2K
16:28 28.84 28.84 28.84 28.84 0.1K
16:29 28.86 28.86 28.86 28.86 10.0K
16:31 28.82 28.82 28.80 28.80 28.0K
16:33 28.78 28.80 28.76 28.80 10.7K
16:34 28.78 28.78 28.78 28.78 1.3K
16:35 28.80 28.80 28.76 28.76 26.1K
16:36 28.78 28.78 28.74 28.76 20.7K
16:37 28.76 28.76 28.74 28.74 21.2K
16:38 28.76 28.80 28.74 28.78 14.5K
16:39 28.74 28.74 28.74 28.74 1.1K
16:40 28.76 28.76 28.76 28.76 0.4K
16:41 28.78 28.78 28.78 28.78 28.7K
16:42 28.78 28.78 28.76 28.76 5.1K
16:43 28.76 28.76 28.76 28.76 1.5K
16:45 28.76 28.76 28.76 28.76 2.1K
16:46 28.78 28.78 28.78 28.78 1.4K
16:48 28.82 28.82 28.74 28.74 5.7K
16:50 28.70 28.70 28.68 28.70 49.2K
16:51 28.70 28.70 28.68 28.68 1.4K
16:53 28.70 28.70 28.66 28.66 26.6K
16:55 28.74 28.76 28.74 28.76 6.5K
16:56 28.72 28.72 28.72 28.72 29.8K
16:57 28.72 28.72 28.72 28.72 1.6K
17:00 28.74 28.74 28.74 28.74 6.6K
17:01 28.74 28.78 28.74 28.78 6.4K
17:02 28.76 28.76 28.76 28.76 0.2K
17:03 28.82 28.82 28.82 28.82 17.0K
17:04 28.82 28.82 28.78 28.78 5.3K
17:05 28.82 28.82 28.78 28.78 1.3K
17:06 28.80 28.80 28.80 28.80 0.1K
17:07 28.76 28.76 28.76 28.76 0.3K
17:08 28.78 28.78 28.72 28.72 22.8K
17:09 28.68 28.68 28.68 28.68 3.6K
17:10 28.66 28.66 28.66 28.66 27.0K
17:11 28.64 28.64 28.64 28.64 20.4K
17:12 28.66 28.66 28.66 28.66 0.3K
17:13 28.66 28.66 28.64 28.64 0.6K
17:14 28.64 28.70 28.64 28.70 5.0K
17:15 28.68 28.70 28.68 28.68 5.4K
17:16 28.62 28.62 28.62 28.62 15.9K
17:17 28.62 28.62 28.62 28.62 0.1K
17:18 28.60 28.60 28.60 28.60 11.5K
17:20 28.62 28.62 28.62 28.62 4.7K
17:21 28.62 28.62 28.62 28.62 0.5K
17:22 28.62 28.62 28.62 28.62 1.5K
17:23 28.60 28.62 28.60 28.62 0.4K
17:24 28.62 28.62 28.62 28.62 0.8K
17:25 28.66 28.66 28.66 28.66 15.5K
17:26 28.62 28.62 28.62 28.62 1.7K
17:27 28.62 28.62 28.62 28.62 0.6K
17:28 28.62 28.66 28.62 28.66 8.5K
17:29 28.64 28.64 28.64 28.64 3.0K
17:30 28.64 28.64 28.64 28.64 0.1K
17:32 28.64 28.64 28.64 28.64 0.5K
17:33 28.62 28.62 28.60 28.60 1.4K
17:34 28.64 28.64 28.64 28.64 0.1K
17:35 28.64 28.66 28.64 28.66 1.3K
17:36 28.60 28.60 28.60 28.60 69.0K
17:38 28.64 28.64 28.64 28.64 1.0K
17:40 28.62 28.62 28.62 28.62 18.8K
17:41 28.62 28.62 28.60 28.60 46.2K
17:42 28.60 28.64 28.60 28.64 2.2K
17:43 28.64 28.64 28.64 28.64 0.5K
17:44 28.62 28.62 28.62 28.62 0.4K
17:45 28.62 28.62 28.62 28.62 1.5K
17:46 28.60 28.60 28.60 28.60 2.3K
17:47 28.60 28.60 28.60 28.60 1.6K
17:48 28.60 28.60 28.60 28.60 10.3K
17:49 28.62 28.62 28.62 28.62 1.0K
17:51 28.62 28.62 28.58 28.58 11.1K
17:52 28.58 28.58 28.58 28.58 3.0K
17:53 28.58 28.58 28.56 28.56 20.1K
17:55 28.56 28.56 28.56 28.56 1.0K
17:56 28.58 28.58 28.58 28.58 0.1K
17:57 28.56 28.56 28.56 28.56 1.0K
17:58 28.56 28.56 28.44 28.46 54.6K
17:59 28.52 28.56 28.46 28.50 47.7K
18:00 28.46 28.48 28.46 28.48 3.9K
18:01 28.50 28.50 28.50 28.50 1.0K
18:02 28.52 28.52 28.50 28.50 4.1K
18:04 28.52 28.52 28.52 28.52 6.9K
18:05 28.50 28.52 28.50 28.52 2.7K
18:06 28.50 28.50 28.48 28.48 4.0K
18:07 28.50 28.52 28.50 28.52 6.7K
18:08 28.52 28.52 28.52 28.52 0.2K
18:09 28.50 28.50 28.50 28.50 0.9K
18:10 28.50 28.50 28.50 28.50 2.9K
18:11 28.50 28.50 28.44 28.44 24.1K
18:12 28.48 28.48 28.48 28.48 4.0K
18:13 28.48 28.48 28.48 28.48 0.3K
18:14 28.46 28.48 28.42 28.42 2.9K
18:15 28.48 28.48 28.48 28.48 0.2K
18:18 28.48 28.48 28.48 28.48 2.3K
18:22 28.48 28.48 28.48 28.48 0.5K
18:23 28.44 28.44 28.44 28.44 2.7K
18:24 28.46 28.46 28.46 28.46 5.0K
18:26 28.46 28.46 28.42 28.42 0.5K
18:27 28.44 28.44 28.44 28.44 2.0K
18:29 28.44 28.44 28.40 28.40 1.1K
18:30 28.44 28.44 28.44 28.44 0.1K
18:31 28.44 28.44 28.44 28.44 0.9K
18:32 28.44 28.44 28.44 28.44 1.4K
18:33 28.44 28.48 28.44 28.48 0.5K
18:34 28.48 28.48 28.48 28.48 1.0K
18:36 28.48 28.48 28.48 28.48 0.6K
18:38 28.48 28.48 28.48 28.48 0.6K
18:45 28.48 28.48 28.48 28.48 2.0K
18:46 28.48 28.48 28.48 28.48 2.0K
19:05 28.48 28.48 28.48 28.48 0.5K
19:06 28.48 28.48 28.48 28.48 0.2K
19:07 28.48 28.48 28.48 28.48 0.1K
19:08 28.48 28.48 28.48 28.48 0.1K
19:09 28.46 28.46 28.46 28.46 0.1K
19:10 28.48 28.48 28.48 28.48 3.9K
19:11 28.48 28.50 28.46 28.46 4.7K
19:13 28.46 28.46 28.46 28.46 2.5K
19:15 28.48 28.48 28.48 28.48 0.6K
19:16 28.48 28.48 28.48 28.48 1.0K
19:18 28.48 28.48 28.48 28.48 2.8K
19:19 28.42 28.42 28.42 28.42 5.6K
19:20 28.46 28.46 28.46 28.46 0.1K
19:22 28.48 28.48 28.46 28.46 0.4K
19:23 28.48 28.48 28.48 28.48 0.1K
19:25 28.42 28.42 28.42 28.42 5.0K
19:27 28.46 28.46 28.42 28.42 0.6K
19:28 28.42 28.42 28.42 28.42 0.1K
19:29 28.44 28.46 28.44 28.46 0.2K
19:30 28.46 28.46 28.46 28.46 0.1K
19:32 28.46 28.46 28.46 28.46 2.4K
19:35 28.46 28.46 28.46 28.46 3.5K
19:36 28.44 28.46 28.44 28.46 1.6K
19:39 28.46 28.46 28.46 28.46 0.1K
19:40 28.46 28.46 28.46 28.46 2.0K
19:41 28.46 28.46 28.46 28.46 0.3K
19:42 28.48 28.48 28.48 28.48 2.5K
19:43 28.48 28.48 28.48 28.48 0.7K
19:44 28.48 28.48 28.48 28.48 5.5K
19:45 28.48 28.48 28.46 28.46 2.3K
19:49 28.46 28.46 28.46 28.46 0.5K
19:53 28.46 28.46 28.46 28.46 3.1K
19:59 28.46 28.46 28.46 28.46 4.5K
20:00 28.44 28.44 28.44 28.44 15.0K
20:02 28.48 28.48 28.42 28.42 2.6K
20:08 28.46 28.46 28.46 28.46 0.1K
20:09 28.46 28.46 28.46 28.46 0.2K
20:11 28.46 28.46 28.46 28.46 0.1K
20:12 28.46 28.46 28.46 28.46 2.6K
20:16 28.48 28.48 28.48 28.48 2.3K
20:22 28.48 28.48 28.48 28.48 0.3K
20:23 28.44 28.44 28.44 28.44 7.0K
20:24 28.40 28.40 28.40 28.40 15.6K
20:25 28.38 28.38 28.38 28.38 10.0K
20:26 28.38 28.38 28.38 28.38 1.5K
20:27 28.36 28.36 28.34 28.34 64.8K
20:28 28.34 28.34 28.34 28.34 0.2K
20:31 28.32 28.32 28.32 28.32 2.0K
20:32 28.34 28.34 28.32 28.32 1.6K
20:35 28.34 28.34 28.32 28.32 3.4K
20:36 28.34 28.34 28.34 28.34 2.4K
20:37 28.36 28.36 28.36 28.36 0.5K
20:39 28.32 28.32 28.32 28.32 7.3K
20:46 28.36 28.36 28.36 28.36 2.4K
20:47 28.32 28.32 28.32 28.32 72.5K
20:54 28.38 28.38 28.38 28.38 0.1K
20:55 28.36 28.36 28.36 28.36 2.0K
20:58 28.38 28.38 28.38 28.38 0.2K
21:00 28.34 28.34 28.34 28.34 0.1K
21:02 28.34 28.34 28.34 28.34 0.2K
21:03 28.32 28.32 28.32 28.32 2.9K
21:04 28.32 28.32 28.32 28.32 3.4K
21:05 28.32 28.32 28.30 28.30 4.0K
21:06 28.30 28.30 28.30 28.30 3.1K
21:07 28.30 28.30 28.28 28.30 17.8K
21:09 28.28 28.30 28.28 28.30 1.8K
21:10 28.26 28.26 28.26 28.26 3.5K
21:11 28.28 28.28 28.28 28.28 2.0K
21:12 28.30 28.30 28.30 28.30 0.1K
21:14 28.32 28.32 28.32 28.32 0.1K
21:16 28.28 28.28 28.28 28.28 0.4K
21:17 28.28 28.28 28.28 28.28 0.9K
21:18 28.28 28.28 28.28 28.28 0.1K
21:21 28.32 28.32 28.30 28.30 4.7K
21:22 28.36 28.36 28.36 28.36 1.0K
21:24 28.32 28.32 28.32 28.32 0.3K
21:27 28.36 28.36 28.36 28.36 0.1K
21:30 28.32 28.32 28.32 28.32 2.4K
21:32 28.32 28.32 28.32 28.32 0.1K
21:33 28.32 28.32 28.32 28.32 0.2K
21:36 28.38 28.38 28.38 28.38 0.6K
21:37 28.38 28.38 28.38 28.38 0.2K
21:38 28.38 28.38 28.38 28.38 0.1K
21:41 28.32 28.32 28.32 28.32 3.0K
21:43 28.32 28.32 28.32 28.32 0.3K
21:49 28.38 28.38 28.38 28.38 0.2K
21:50 28.38 28.38 28.38 28.38 0.4K
21:53 28.38 28.38 28.38 28.38 0.5K
21:56 28.38 28.38 28.38 28.38 2.8K
22:04 28.38 28.38 28.38 28.38 0.3K
22:05 28.40 28.40 28.40 28.40 0.1K
22:16 28.40 28.40 28.40 28.40 0.1K
22:17 28.40 28.40 28.40 28.40 0.1K
22:19 28.40 28.40 28.40 28.40 0.3K
22:27 28.36 28.36 28.34 28.34 0.5K
22:29 28.38 28.38 28.38 28.38 1.6K
22:30 28.34 28.34 28.34 28.34 0.1K
22:32 28.34 28.34 28.34 28.34 1.7K
22:37 28.34 28.34 28.28 28.28 3.1K
22:39 28.28 28.28 28.28 28.28 1.0K
22:40 28.34 28.34 28.28 28.28 3.1K
22:41 28.28 28.28 28.28 28.28 2.3K
22:44 28.30 28.30 28.26 28.26 18.6K
22:46 28.26 28.26 28.24 28.24 37.6K
22:47 28.30 28.30 28.30 28.30 66.1K
22:48 28.32 28.32 28.32 28.32 0.2K
22:49 28.34 28.34 28.34 28.34 1.0K
22:51 28.36 28.36 28.36 28.36 0.2K
22:52 28.36 28.36 28.36 28.36 0.1K
22:53 28.36 28.36 28.36 28.36 1.9K
22:57 28.40 28.40 28.40 28.40 0.1K
23:05 28.36 28.36 28.32 28.32 5.2K
23:07 28.36 28.36 28.36 28.36 3.0K
23:09 28.38 28.38 28.38 28.38 5.0K
23:10 28.34 28.34 28.34 28.34 0.2K
23:12 28.30 28.30 28.30 28.30 29.0K
23:13 28.34 28.34 28.34 28.34 1.2K
23:14 28.26 28.26 28.26 28.26 23.2K
23:15 28.26 28.26 28.24 28.24 11.1K
23:17 28.30 28.30 28.30 28.30 0.1K
23:19 28.24 28.24 28.24 28.24 38.5K
23:20 28.24 28.24 28.24 28.24 1.0K
23:22 28.24 28.26 28.24 28.26 1.0K
23:26 28.28 28.28 28.28 28.28 2.0K
23:29 28.32 28.32 28.32 28.32 0.2K
23:35 28.30 28.30 28.30 28.30 0.5K
23:36 28.30 28.30 28.30 28.30 0.1K
23:38 28.24 28.24 28.24 28.24 4.4K
23:39 28.24 28.24 28.24 28.24 0.7K
23:41 28.26 28.26 28.26 28.26 0.5K
23:43 28.26 28.26 28.26 28.26 0.2K
23:44 28.26 28.30 28.26 28.30 0.3K
23:45 28.30 28.30 28.22 28.22 6.8K
23:46 28.22 28.32 28.22 28.32 5.8K
23:47 28.30 28.30 28.30 28.30 0.1K
23:48 28.20 28.20 28.20 28.20 9.4K
23:49 28.30 28.30 28.30 28.30 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available