Yakovlev

IRKT
🏛️ russian-federation →
24.18
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 29.24 29.40 29.24 29.40 17.1K
07:01 29.42 29.42 29.18 29.18 68.9K
07:02 29.28 29.30 29.18 29.26 16.3K
07:03 29.30 29.30 29.26 29.26 10.0K
07:04 29.28 29.30 29.28 29.30 14.0K
07:06 29.30 29.32 29.30 29.32 4.2K
07:07 29.32 29.32 29.32 29.32 3.2K
07:08 29.32 29.32 29.32 29.32 0.5K
07:09 29.34 29.34 29.30 29.30 8.5K
07:10 29.28 29.30 29.28 29.30 6.2K
07:11 29.26 29.26 29.26 29.26 0.1K
07:12 29.26 29.26 29.26 29.26 1.0K
07:13 29.30 29.30 29.30 29.30 0.3K
07:14 29.30 29.30 29.30 29.30 0.3K
07:15 29.30 29.30 29.30 29.30 2.4K
07:19 29.30 29.30 29.30 29.30 0.6K
07:20 29.26 29.30 29.26 29.30 7.2K
07:21 29.30 29.30 29.30 29.30 0.2K
07:25 29.30 29.30 29.30 29.30 10.9K
07:26 29.34 29.34 29.34 29.34 0.9K
07:34 29.34 29.34 29.34 29.34 0.1K
07:36 29.34 29.34 29.34 29.34 1.0K
07:38 29.34 29.34 29.34 29.34 3.0K
07:40 29.34 29.40 29.34 29.40 10.7K
07:41 29.44 29.44 29.44 29.44 10.1K
07:42 29.44 29.44 29.44 29.44 0.1K
07:43 29.44 29.44 29.36 29.36 4.2K
07:44 29.40 29.40 29.40 29.40 0.1K
07:45 29.40 29.40 29.38 29.38 0.4K
07:46 29.38 29.38 29.38 29.38 2.5K
07:47 29.42 29.42 29.42 29.42 0.1K
07:48 29.38 29.38 29.38 29.38 0.5K
07:49 29.38 29.38 29.36 29.36 6.7K
07:50 29.38 29.38 29.38 29.38 7.0K
07:51 29.40 29.40 29.40 29.40 6.9K
07:52 29.40 29.40 29.40 29.40 11.8K
07:56 29.40 29.40 29.40 29.40 8.2K
07:57 29.46 29.54 29.46 29.54 61.8K
07:58 29.52 29.52 29.50 29.50 0.8K
07:59 29.50 29.52 29.50 29.52 27.5K
08:00 29.54 29.54 29.54 29.54 0.3K
08:01 29.54 29.54 29.50 29.50 91.9K
08:02 29.50 29.50 29.50 29.50 0.1K
08:04 29.42 29.42 29.42 29.42 10.0K
08:05 29.40 29.48 29.40 29.48 2.3K
08:07 29.46 29.46 29.46 29.46 8.0K
08:08 29.48 29.48 29.40 29.40 3.5K
08:09 29.40 29.40 29.40 29.40 0.1K
08:10 29.46 29.46 29.46 29.46 0.1K
08:11 29.40 29.40 29.40 29.40 1.0K
08:12 29.40 29.40 29.40 29.40 2.0K
08:13 29.40 29.40 29.40 29.40 0.4K
08:14 29.40 29.40 29.40 29.40 0.1K
08:18 29.40 29.40 29.40 29.40 0.1K
08:20 29.40 29.40 29.40 29.40 8.2K
08:21 29.34 29.34 29.32 29.32 17.4K
08:23 29.32 29.38 29.32 29.38 0.5K
08:24 29.40 29.40 29.40 29.40 8.6K
08:25 29.44 29.44 29.44 29.44 0.1K
08:32 29.42 29.42 29.40 29.40 12.4K
08:34 29.44 29.44 29.44 29.44 25.1K
08:35 29.46 29.46 29.46 29.46 0.1K
08:36 29.46 29.46 29.46 29.46 0.4K
08:37 29.40 29.40 29.40 29.40 0.1K
08:38 29.40 29.40 29.40 29.40 5.0K
08:39 29.44 29.44 29.44 29.44 0.1K
08:40 29.40 29.40 29.40 29.40 1.5K
08:42 29.46 29.46 29.46 29.46 0.1K
08:43 29.40 29.40 29.40 29.40 0.2K
08:45 29.40 29.40 29.40 29.40 0.1K
08:47 29.46 29.46 29.46 29.46 0.1K
08:48 29.40 29.40 29.40 29.40 0.6K
08:54 29.40 29.40 29.40 29.40 3.3K
08:57 29.40 29.46 29.40 29.46 1.1K
08:58 29.44 29.44 29.44 29.44 0.1K
09:01 29.40 29.40 29.40 29.40 0.5K
09:06 29.40 29.40 29.40 29.40 2.5K
09:07 29.40 29.40 29.40 29.40 22.3K
09:08 29.36 29.36 29.36 29.36 0.3K
09:10 29.36 29.36 29.36 29.36 1.2K
09:11 29.36 29.36 29.36 29.36 2.7K
09:12 29.36 29.40 29.36 29.40 1.7K
09:15 29.40 29.40 29.40 29.40 1.5K
09:18 29.32 29.32 29.32 29.32 15.1K
09:22 29.38 29.38 29.38 29.38 0.2K
09:30 29.32 29.32 29.32 29.32 1.5K
09:31 29.32 29.32 29.32 29.32 0.1K
09:32 29.32 29.32 29.32 29.32 0.3K
09:34 29.34 29.34 29.34 29.34 1.0K
09:35 29.32 29.32 29.32 29.32 2.0K
09:37 29.32 29.32 29.32 29.32 1.6K
09:39 29.34 29.34 29.34 29.34 21.0K
09:40 29.34 29.34 29.34 29.34 0.2K
09:41 29.34 29.34 29.34 29.34 43.9K
09:42 29.34 29.34 29.34 29.34 4.9K
09:43 29.34 29.34 29.34 29.34 1.3K
09:44 29.34 29.34 29.34 29.34 3.0K
09:45 29.34 29.34 29.34 29.34 0.2K
09:47 29.34 29.34 29.34 29.34 4.5K
09:51 29.36 29.36 29.36 29.36 0.5K
09:52 29.36 29.36 29.36 29.36 0.1K
09:54 29.38 29.38 29.38 29.38 0.5K
09:56 29.38 29.38 29.38 29.38 0.1K
10:00 29.32 29.32 29.32 29.32 6.5K
10:01 29.32 29.34 29.32 29.34 27.5K
10:02 29.40 29.40 29.40 29.40 5.0K
10:03 29.36 29.36 29.36 29.36 1.8K
10:04 29.40 29.40 29.40 29.40 21.7K
10:05 29.44 29.48 29.44 29.48 42.9K
10:06 29.46 29.48 29.44 29.44 24.2K
10:07 29.42 29.42 29.42 29.42 3.6K
10:08 29.42 29.42 29.40 29.42 19.1K
10:09 29.44 29.50 29.44 29.50 23.3K
10:10 29.50 29.50 29.48 29.48 8.1K
10:11 29.48 29.50 29.48 29.50 2.2K
10:12 29.50 29.50 29.48 29.48 2.2K
10:13 29.48 29.48 29.48 29.48 7.5K
10:16 29.46 29.46 29.46 29.46 12.4K
10:17 29.46 29.52 29.46 29.52 27.0K
10:18 29.52 29.56 29.52 29.56 36.2K
10:19 29.56 29.56 29.56 29.56 1.4K
10:20 29.56 29.56 29.56 29.56 3.9K
10:21 29.58 29.60 29.58 29.60 31.7K
10:22 29.60 29.60 29.58 29.58 5.8K
10:23 29.60 29.60 29.60 29.60 3.3K
10:24 29.62 29.62 29.62 29.62 10.1K
10:25 29.62 29.62 29.62 29.62 0.5K
10:26 29.60 29.60 29.60 29.60 5.2K
10:27 29.60 29.60 29.56 29.56 90.2K
10:28 29.54 29.54 29.48 29.48 23.9K
10:29 29.50 29.50 29.48 29.48 1.0K
10:30 29.50 29.50 29.50 29.50 0.6K
10:31 29.50 29.50 29.50 29.50 1.1K
10:32 29.50 29.50 29.50 29.50 15.4K
10:34 29.54 29.54 29.52 29.52 2.1K
10:35 29.56 29.88 29.56 29.84 292.9K
10:36 29.80 29.94 29.76 29.94 152.1K
10:37 29.90 29.90 29.86 29.86 120.6K
10:38 29.80 29.82 29.80 29.82 23.1K
10:39 29.90 29.90 29.84 29.84 80.0K
10:40 29.90 29.90 29.86 29.86 19.4K
10:41 29.90 29.90 29.90 29.90 1.2K
10:42 29.88 29.92 29.88 29.92 12.0K
10:43 29.92 29.92 29.92 29.92 0.3K
10:44 29.92 29.98 29.92 29.96 31.8K
10:45 29.96 29.96 29.94 29.94 10.3K
10:46 29.96 30.04 29.96 30.04 60.7K
10:47 30.02 30.02 29.98 30.00 65.7K
10:48 29.98 29.98 29.98 29.98 9.3K
10:49 29.94 29.94 29.94 29.94 0.8K
10:50 29.98 29.98 29.98 29.98 42.3K
10:51 29.94 29.94 29.92 29.92 14.9K
10:52 29.94 29.94 29.88 29.88 104.4K
10:53 29.90 29.90 29.90 29.90 71.0K
10:54 29.88 29.90 29.86 29.86 30.7K
10:55 29.84 29.84 29.80 29.80 13.3K
10:56 29.80 29.80 29.76 29.76 14.2K
10:57 29.76 29.82 29.76 29.82 22.7K
10:58 29.82 29.82 29.82 29.82 21.7K
10:59 29.80 29.82 29.80 29.80 4.4K
11:00 29.82 29.86 29.82 29.86 24.5K
11:01 29.84 29.84 29.84 29.84 21.3K
11:02 29.80 29.80 29.78 29.78 3.1K
11:03 29.76 29.76 29.76 29.76 3.5K
11:04 29.76 29.76 29.74 29.74 24.0K
11:05 29.74 29.74 29.70 29.70 17.0K
11:06 29.70 29.70 29.70 29.70 20.9K
11:07 29.70 29.70 29.70 29.70 1.1K
11:08 29.70 29.70 29.70 29.70 0.1K
11:09 29.70 29.70 29.70 29.70 4.7K
11:11 29.70 29.70 29.68 29.68 17.0K
11:12 29.64 29.64 29.64 29.64 30.0K
11:13 29.68 29.68 29.68 29.68 5.0K
11:14 29.66 29.74 29.66 29.66 65.5K
11:15 29.62 29.64 29.60 29.60 38.6K
11:16 29.60 29.60 29.58 29.58 31.0K
11:17 29.64 29.66 29.64 29.66 19.9K
11:19 29.62 29.64 29.62 29.64 39.3K
11:20 29.60 29.60 29.60 29.60 0.2K
11:21 29.60 29.62 29.60 29.62 0.2K
11:22 29.60 29.62 29.60 29.60 8.3K
11:23 29.60 29.60 29.60 29.60 0.1K
11:24 29.60 29.60 29.60 29.60 12.3K
11:27 29.60 29.60 29.60 29.60 1.7K
11:28 29.58 29.68 29.58 29.68 23.6K
11:29 29.64 29.66 29.64 29.66 1.1K
11:30 29.66 29.66 29.66 29.66 1.0K
11:31 29.64 29.64 29.64 29.64 12.7K
11:32 29.64 29.64 29.58 29.58 5.4K
11:34 29.58 29.58 29.58 29.58 0.2K
11:35 29.56 29.56 29.56 29.56 7.0K
11:36 29.56 29.56 29.56 29.56 13.5K
11:37 29.56 29.56 29.54 29.54 14.3K
11:38 29.56 29.56 29.56 29.56 3.7K
11:40 29.54 29.54 29.54 29.54 2.2K
11:41 29.54 29.54 29.54 29.54 0.7K
11:42 29.56 29.56 29.56 29.56 0.1K
11:44 29.54 29.54 29.54 29.54 0.1K
11:45 29.54 29.54 29.54 29.54 7.3K
11:46 29.52 29.52 29.52 29.52 13.7K
11:48 29.52 29.52 29.52 29.52 1.0K
11:50 29.52 29.52 29.52 29.52 0.2K
11:51 29.52 29.52 29.52 29.52 1.2K
11:52 29.54 29.54 29.54 29.54 0.2K
11:57 29.62 29.62 29.62 29.62 30.4K
11:58 29.64 29.68 29.64 29.68 51.3K
11:59 29.70 29.76 29.70 29.76 36.7K
12:00 29.74 29.74 29.68 29.70 25.3K
12:01 29.68 29.68 29.68 29.68 0.8K
12:02 29.70 29.70 29.70 29.70 1.0K
12:04 29.68 29.68 29.62 29.62 12.5K
12:05 29.62 29.62 29.62 29.62 0.2K
12:06 29.64 29.64 29.64 29.64 0.1K
12:10 29.62 29.62 29.60 29.60 15.0K
12:12 29.60 29.60 29.60 29.60 0.2K
12:13 29.62 29.62 29.62 29.62 0.1K
12:14 29.60 29.60 29.60 29.60 1.9K
12:15 29.64 29.64 29.64 29.64 20.9K
12:17 29.68 29.68 29.68 29.68 0.1K
12:19 29.68 29.68 29.68 29.68 0.1K
12:20 29.70 29.72 29.70 29.72 4.6K
12:21 29.76 29.76 29.76 29.76 7.9K
12:22 29.78 29.84 29.78 29.84 68.7K
12:23 29.84 29.84 29.84 29.84 0.7K
12:24 29.86 29.88 29.84 29.84 2.8K
12:25 29.86 29.86 29.80 29.80 40.7K
12:26 29.82 29.82 29.80 29.80 1.1K
12:27 29.82 29.82 29.82 29.82 16.0K
12:29 29.82 29.82 29.80 29.80 14.2K
12:30 29.78 29.80 29.78 29.80 9.4K
12:31 29.78 29.78 29.78 29.78 10.0K
12:32 29.72 29.72 29.72 29.72 4.1K
12:33 29.72 29.72 29.72 29.72 0.5K
12:34 29.72 29.72 29.70 29.70 121.2K
12:35 29.70 29.72 29.62 29.66 76.2K
12:36 29.66 29.66 29.66 29.66 2.3K
12:37 29.66 29.66 29.62 29.62 5.7K
12:39 29.68 29.68 29.68 29.68 17.5K
12:40 29.70 29.72 29.70 29.72 5.1K
12:42 29.70 29.70 29.70 29.70 6.4K
12:43 29.70 29.72 29.70 29.72 1.9K
12:44 29.72 29.72 29.72 29.72 7.9K
12:45 29.72 29.72 29.72 29.72 2.5K
12:47 29.72 29.72 29.72 29.72 10.2K
12:48 29.72 29.72 29.72 29.72 0.2K
12:51 29.70 29.70 29.70 29.70 3.5K
12:54 29.70 29.70 29.70 29.70 2.2K
12:55 29.72 29.72 29.72 29.72 8.8K
12:56 29.72 29.72 29.72 29.72 0.1K
12:57 29.72 29.72 29.72 29.72 0.1K
12:58 29.72 29.72 29.72 29.72 0.3K
12:59 29.72 29.72 29.72 29.72 0.1K
13:00 29.70 29.70 29.70 29.70 0.2K
13:01 29.72 29.76 29.72 29.76 9.0K
13:05 29.74 29.74 29.74 29.74 4.4K
13:09 29.74 29.74 29.68 29.68 15.7K
13:11 29.64 29.64 29.62 29.62 8.7K
13:12 29.68 29.70 29.68 29.70 31.1K
13:13 29.72 29.72 29.70 29.70 0.5K
13:14 29.70 29.70 29.70 29.70 0.4K
13:15 29.72 29.72 29.72 29.72 0.3K
13:16 29.72 29.72 29.72 29.72 0.7K
13:18 29.74 29.74 29.74 29.74 1.2K
13:19 29.72 29.72 29.72 29.72 0.1K
13:25 29.74 29.74 29.74 29.74 0.4K
13:26 29.74 29.74 29.74 29.74 2.3K
13:27 29.74 29.78 29.74 29.78 5.0K
13:28 29.78 29.78 29.78 29.78 0.1K
13:29 29.78 29.80 29.78 29.80 6.0K
13:30 29.78 29.78 29.78 29.78 1.0K
13:31 29.78 29.78 29.78 29.78 0.2K
13:32 29.76 29.76 29.76 29.76 0.5K
13:33 29.76 29.76 29.76 29.76 2.5K
13:38 29.72 29.72 29.72 29.72 0.3K
13:40 29.72 29.72 29.72 29.72 0.1K
13:42 29.70 29.70 29.68 29.68 1.6K
13:43 29.68 29.68 29.68 29.68 2.3K
13:46 29.66 29.66 29.66 29.66 3.9K
13:49 29.66 29.66 29.66 29.66 1.5K
13:50 29.68 29.68 29.68 29.68 0.1K
13:51 29.64 29.64 29.64 29.64 0.5K
13:52 29.66 29.66 29.66 29.66 0.1K
13:57 29.68 29.68 29.68 29.68 0.1K
14:01 29.66 29.66 29.66 29.66 1.2K
14:04 29.68 29.68 29.68 29.68 0.1K
14:05 29.66 29.66 29.66 29.66 0.5K
14:07 29.68 29.68 29.68 29.68 0.1K
14:08 29.68 29.68 29.66 29.66 0.5K
14:12 29.68 29.70 29.68 29.70 0.4K
14:13 29.68 29.68 29.68 29.68 2.1K
14:15 29.70 29.70 29.70 29.70 0.1K
14:17 29.68 29.68 29.68 29.68 0.1K
14:23 29.70 29.70 29.70 29.70 0.1K
14:24 29.68 29.68 29.68 29.68 0.1K
14:25 29.70 29.70 29.70 29.70 0.1K
14:26 29.70 29.70 29.70 29.70 1.4K
14:27 29.70 29.70 29.70 29.70 0.5K
14:29 29.70 29.72 29.70 29.72 2.1K
14:30 29.70 29.70 29.70 29.70 0.5K
14:32 29.68 29.72 29.64 29.72 58.3K
14:33 29.82 29.90 29.82 29.90 162.6K
14:34 29.90 29.90 29.86 29.88 14.5K
14:35 29.86 29.86 29.82 29.82 10.1K
14:36 29.82 29.82 29.82 29.82 0.6K
14:37 29.82 29.82 29.80 29.80 10.4K
14:38 29.74 29.74 29.70 29.70 36.3K
14:39 29.70 29.70 29.70 29.70 16.1K
14:40 29.62 29.66 29.62 29.66 33.3K
14:41 29.68 29.68 29.68 29.68 1.3K
14:43 29.70 29.82 29.70 29.82 54.6K
14:44 29.82 29.88 29.82 29.88 69.2K
14:45 29.78 29.84 29.78 29.80 9.0K
14:46 29.76 29.76 29.72 29.72 23.3K
14:47 29.74 29.74 29.74 29.74 0.5K
14:51 29.78 29.78 29.78 29.78 10.0K
14:52 29.78 29.82 29.78 29.82 13.1K
14:53 29.78 29.82 29.78 29.82 2.2K
14:55 29.80 29.80 29.80 29.80 0.5K
14:57 29.84 29.84 29.84 29.84 0.1K
14:59 29.78 29.78 29.76 29.76 5.9K
15:00 29.72 29.72 29.72 29.72 7.7K
15:02 29.72 29.72 29.72 29.72 0.1K
15:03 29.70 29.70 29.66 29.66 30.0K
15:05 29.66 29.72 29.66 29.72 14.0K
15:06 29.72 29.72 29.72 29.72 0.9K
15:08 29.70 29.70 29.70 29.70 1.5K
15:09 29.70 29.70 29.70 29.70 0.5K
15:11 29.72 29.72 29.72 29.72 0.1K
15:17 29.70 29.70 29.70 29.70 0.1K
15:18 29.68 29.68 29.68 29.68 0.4K
15:19 29.70 29.70 29.70 29.70 2.4K
15:21 29.68 29.68 29.68 29.68 0.2K
15:22 29.70 29.70 29.70 29.70 0.2K
15:24 29.68 29.68 29.68 29.68 0.6K
15:25 29.66 29.66 29.66 29.66 0.4K
15:26 29.66 29.66 29.66 29.66 0.1K
15:27 29.66 29.66 29.66 29.66 0.1K
15:28 29.66 29.66 29.66 29.66 7.3K
15:30 29.64 29.64 29.64 29.64 2.0K
15:31 29.60 29.60 29.60 29.60 20.6K
15:32 29.56 29.56 29.56 29.56 46.1K
15:33 29.56 29.60 29.56 29.60 7.2K
15:35 29.58 29.58 29.58 29.58 0.6K
15:37 29.54 29.56 29.54 29.56 10.1K
15:38 29.52 29.52 29.52 29.52 20.1K
15:39 29.52 29.52 29.52 29.52 0.4K
15:41 29.46 29.48 29.46 29.48 155.4K
15:42 29.46 29.50 29.46 29.50 3.5K
15:43 29.50 29.50 29.44 29.44 11.1K
15:44 29.44 29.48 29.44 29.48 2.3K
15:45 29.42 29.48 29.42 29.48 2.3K
15:46 29.48 29.48 29.48 29.48 4.2K
15:47 29.50 29.50 29.50 29.50 0.1K
15:48 29.50 29.50 29.50 29.50 2.8K
15:50 29.50 29.50 29.50 29.50 6.9K
15:51 29.54 29.54 29.54 29.54 0.2K
15:54 29.54 29.54 29.54 29.54 0.8K
15:56 29.54 29.54 29.50 29.50 0.4K
15:57 29.50 29.50 29.50 29.50 8.8K
16:02 29.48 29.48 29.48 29.48 1.6K
16:04 29.48 29.48 29.48 29.48 2.0K
16:05 29.46 29.46 29.46 29.46 6.5K
16:06 29.46 29.46 29.46 29.46 0.7K
16:07 29.44 29.44 29.44 29.44 0.1K
16:08 29.46 29.48 29.46 29.48 0.2K
16:09 29.42 29.42 29.42 29.42 23.0K
16:11 29.44 29.44 29.44 29.44 3.7K
16:12 29.46 29.46 29.46 29.46 1.1K
16:14 29.46 29.46 29.46 29.46 5.4K
16:15 29.48 29.48 29.48 29.48 1.0K
16:19 29.48 29.48 29.48 29.48 0.1K
16:20 29.48 29.50 29.48 29.50 15.3K
16:21 29.52 29.52 29.52 29.52 5.0K
16:22 29.56 29.56 29.56 29.56 27.8K
16:23 29.54 29.54 29.54 29.54 0.1K
16:27 29.56 29.56 29.56 29.56 2.2K
16:31 29.54 29.54 29.54 29.54 0.1K
16:32 29.50 29.50 29.50 29.50 2.0K
16:33 29.50 29.50 29.50 29.50 0.2K
16:34 29.46 29.46 29.46 29.46 1.0K
16:39 29.48 29.48 29.48 29.48 3.1K
16:41 29.48 29.48 29.46 29.46 11.9K
16:43 29.44 29.44 29.44 29.44 7.2K
16:44 29.44 29.48 29.44 29.44 2.4K
16:45 29.44 29.44 29.44 29.44 2.5K
16:49 29.48 29.48 29.48 29.48 0.1K
16:50 29.48 29.48 29.48 29.48 2.5K
16:51 29.48 29.48 29.48 29.48 2.5K
16:53 29.48 29.48 29.44 29.44 3.1K
16:54 29.42 29.48 29.42 29.48 7.3K
16:55 29.48 29.48 29.48 29.48 0.6K
16:57 29.44 29.44 29.44 29.44 0.1K
16:58 29.44 29.44 29.38 29.38 17.1K
16:59 29.38 29.40 29.38 29.38 1.7K
17:01 29.40 29.40 29.40 29.40 1.2K
17:03 29.40 29.40 29.40 29.40 0.8K
17:05 29.40 29.40 29.40 29.40 0.5K
17:06 29.42 29.42 29.42 29.42 4.0K
17:08 29.42 29.42 29.42 29.42 0.1K
17:09 29.42 29.42 29.42 29.42 0.1K
17:10 29.40 29.42 29.40 29.42 0.5K
17:11 29.42 29.42 29.42 29.42 0.3K
17:13 29.40 29.40 29.40 29.40 5.3K
17:15 29.40 29.42 29.40 29.42 7.4K
17:16 29.44 29.44 29.44 29.44 1.5K
17:17 29.44 29.44 29.44 29.44 0.4K
17:20 29.40 29.40 29.40 29.40 0.3K
17:21 29.40 29.40 29.40 29.40 4.4K
17:22 29.46 29.46 29.46 29.46 3.5K
17:23 29.48 29.48 29.48 29.48 4.0K
17:24 29.50 29.52 29.44 29.44 1.2K
17:25 29.42 29.42 29.42 29.42 2.5K
17:26 29.50 29.50 29.50 29.50 28.5K
17:27 29.52 29.54 29.52 29.54 10.4K
17:28 29.50 29.50 29.50 29.50 1.0K
17:29 29.54 29.54 29.54 29.54 5.4K
17:30 29.50 29.50 29.50 29.50 2.5K
17:32 29.52 29.52 29.52 29.52 10.0K
17:34 29.56 29.56 29.56 29.56 15.8K
17:36 29.54 29.54 29.54 29.54 5.3K
17:37 29.56 29.56 29.56 29.56 4.8K
17:40 29.54 29.54 29.54 29.54 4.3K
17:41 29.54 29.54 29.54 29.54 1.5K
17:42 29.54 29.54 29.54 29.54 1.5K
17:43 29.54 29.54 29.54 29.54 2.9K
17:44 29.54 29.56 29.54 29.54 2.4K
17:45 29.54 29.54 29.54 29.54 1.8K
17:46 29.56 29.56 29.56 29.56 0.1K
17:49 29.60 29.60 29.60 29.60 10.0K
17:50 29.56 29.56 29.56 29.56 10.2K
17:51 29.58 29.58 29.58 29.58 4.0K
17:54 29.60 29.60 29.60 29.60 0.9K
17:57 29.56 29.60 29.56 29.60 10.5K
17:58 29.60 29.60 29.60 29.60 10.0K
18:03 29.56 29.56 29.56 29.56 0.5K
18:05 29.56 29.56 29.56 29.56 5.5K
18:07 29.56 29.56 29.56 29.56 6.0K
18:08 29.54 29.60 29.54 29.60 11.7K
18:09 29.58 29.58 29.58 29.58 0.1K
18:10 29.56 29.56 29.56 29.56 1.5K
18:12 29.60 29.60 29.60 29.60 0.1K
18:13 29.56 29.56 29.56 29.56 1.9K
18:14 29.54 29.54 29.50 29.52 108.0K
18:15 29.48 29.48 29.48 29.48 0.6K
18:17 29.50 29.50 29.50 29.50 1.0K
18:18 29.52 29.52 29.52 29.52 0.1K
18:19 29.52 29.54 29.52 29.54 0.7K
18:20 29.54 29.54 29.50 29.50 24.6K
18:21 29.50 29.50 29.50 29.50 7.9K
18:22 29.50 29.50 29.48 29.48 14.2K
18:24 29.50 29.50 29.50 29.50 0.5K
18:27 29.48 29.48 29.48 29.48 15.5K
18:28 29.48 29.48 29.44 29.44 10.1K
18:31 29.44 29.44 29.44 29.44 1.0K
18:32 29.46 29.46 29.46 29.46 0.5K
18:34 29.46 29.46 29.46 29.46 1.8K
18:36 29.38 29.40 29.38 29.40 37.6K
18:37 29.40 29.40 29.40 29.40 1.0K
18:38 29.36 29.36 29.36 29.36 92.2K
18:39 29.36 29.36 29.36 29.36 3.0K
18:45 29.36 29.36 29.36 29.36 6.8K
18:47 29.36 29.36 29.36 29.36 0.2K
18:49 29.36 29.36 29.36 29.36 1.2K
19:04 29.36 29.36 29.36 29.36 1.2K
19:05 29.32 29.32 29.32 29.32 20.0K
19:06 29.38 29.38 29.38 29.38 3.3K
19:07 29.40 29.40 29.40 29.40 2.7K
19:08 29.40 29.40 29.40 29.40 0.1K
19:09 29.40 29.40 29.40 29.40 0.1K
19:12 29.40 29.40 29.40 29.40 3.5K
19:18 29.40 29.42 29.40 29.42 0.9K
19:19 29.36 29.36 29.32 29.32 30.8K
19:20 29.38 29.38 29.38 29.38 1.8K
19:21 29.36 29.36 29.36 29.36 2.5K
19:22 29.32 29.32 29.32 29.32 0.2K
19:29 29.40 29.40 29.36 29.36 0.3K
19:30 29.40 29.40 29.40 29.40 0.2K
19:31 29.42 29.42 29.38 29.42 2.5K
19:33 29.42 29.42 29.42 29.42 0.1K
19:35 29.42 29.42 29.42 29.42 4.3K
19:36 29.42 29.42 29.42 29.42 0.5K
19:38 29.44 29.44 29.44 29.44 0.5K
19:39 29.46 29.46 29.46 29.46 0.5K
19:40 29.46 29.46 29.46 29.46 4.5K
19:47 29.46 29.46 29.46 29.46 0.6K
19:49 29.44 29.44 29.44 29.44 2.9K
19:50 29.46 29.46 29.46 29.46 1.0K
19:51 29.46 29.46 29.46 29.46 2.0K
20:00 29.40 29.40 29.40 29.40 3.1K
20:06 29.38 29.38 29.38 29.38 8.0K
20:07 29.42 29.42 29.42 29.42 0.2K
20:10 29.38 29.38 29.38 29.38 0.3K
20:12 29.42 29.42 29.42 29.42 13.4K
20:20 29.42 29.42 29.42 29.42 9.8K
20:22 29.36 29.36 29.36 29.36 0.5K
20:26 29.38 29.38 29.38 29.38 0.1K
20:29 29.36 29.36 29.36 29.36 1.0K
20:34 29.36 29.36 29.36 29.36 2.1K
20:37 29.36 29.36 29.36 29.36 0.1K
20:43 29.36 29.36 29.36 29.36 4.8K
20:47 29.40 29.40 29.40 29.40 0.1K
20:49 29.40 29.40 29.40 29.40 0.2K
20:54 29.36 29.36 29.36 29.36 0.7K
20:56 29.36 29.36 29.36 29.36 8.7K
21:02 29.36 29.36 29.36 29.36 1.0K
21:12 29.36 29.36 29.36 29.36 3.6K
21:14 29.38 29.38 29.38 29.38 0.2K
21:18 29.36 29.36 29.36 29.36 0.1K
21:21 29.36 29.36 29.36 29.36 1.2K
21:22 29.38 29.38 29.38 29.38 2.0K
21:23 29.38 29.38 29.38 29.38 13.3K
21:30 29.38 29.38 29.38 29.38 1.2K
21:31 29.38 29.38 29.38 29.38 1.0K
21:32 29.38 29.38 29.38 29.38 0.8K
21:35 29.36 29.36 29.32 29.32 20.1K
21:43 29.34 29.34 29.34 29.34 1.6K
21:44 29.32 29.32 29.32 29.32 13.0K
21:45 29.30 29.30 29.30 29.30 4.9K
21:46 29.30 29.30 29.30 29.30 3.0K
21:49 29.28 29.28 29.28 29.28 12.0K
21:50 29.28 29.28 29.28 29.28 7.2K
21:51 29.28 29.28 29.28 29.28 0.1K
21:52 29.28 29.28 29.28 29.28 4.2K
21:53 29.28 29.28 29.28 29.28 0.6K
21:54 29.24 29.24 29.24 29.24 11.4K
21:55 29.24 29.24 29.24 29.24 3.2K
21:58 29.28 29.28 29.28 29.28 0.2K
21:59 29.16 29.18 29.16 29.18 63.3K
22:00 29.18 29.18 29.18 29.18 15.9K
22:02 29.22 29.22 29.22 29.22 0.2K
22:03 29.22 29.22 29.22 29.22 0.4K
22:05 29.24 29.24 29.22 29.22 0.6K
22:07 29.22 29.22 29.22 29.22 0.5K
22:09 29.22 29.22 29.22 29.22 0.3K
22:16 29.24 29.24 29.24 29.24 0.1K
22:17 29.24 29.24 29.24 29.24 0.5K
22:18 29.26 29.26 29.26 29.26 7.7K
22:22 29.26 29.26 29.26 29.26 3.5K
22:23 29.28 29.28 29.28 29.28 2.2K
22:26 29.28 29.28 29.28 29.28 2.0K
22:29 29.26 29.26 29.26 29.26 4.0K
22:30 29.26 29.26 29.26 29.26 1.1K
22:33 29.28 29.28 29.28 29.28 2.6K
22:34 29.30 29.30 29.30 29.30 0.1K
22:36 29.32 29.32 29.28 29.28 2.7K
22:39 29.32 29.32 29.32 29.32 2.1K
22:42 29.32 29.32 29.32 29.32 1.0K
22:43 29.32 29.32 29.32 29.32 0.4K
22:44 29.34 29.34 29.34 29.34 0.1K
22:47 29.36 29.36 29.36 29.36 0.1K
22:52 29.34 29.34 29.34 29.34 0.1K
22:58 29.36 29.36 29.36 29.36 1.2K
23:00 29.36 29.36 29.36 29.36 6.4K
23:01 29.36 29.36 29.36 29.36 0.1K
23:08 29.36 29.38 29.36 29.38 2.8K
23:11 29.38 29.38 29.36 29.36 0.6K
23:18 29.36 29.36 29.36 29.36 0.5K
23:21 29.36 29.36 29.36 29.36 0.3K
23:22 29.36 29.36 29.36 29.36 0.1K
23:24 29.36 29.36 29.36 29.36 12.0K
23:25 29.36 29.36 29.36 29.36 7.1K
23:26 29.36 29.36 29.36 29.36 0.3K
23:29 29.36 29.36 29.36 29.36 6.5K
23:30 29.36 29.36 29.36 29.36 1.5K
23:31 29.36 29.36 29.36 29.36 3.6K
23:32 29.36 29.36 29.36 29.36 0.1K
23:33 29.36 29.36 29.36 29.36 0.1K
23:34 29.36 29.36 29.36 29.36 4.5K
23:35 29.34 29.34 29.32 29.32 35.5K
23:41 29.32 29.32 29.32 29.32 0.2K
23:42 29.36 29.36 29.36 29.36 1.0K
23:46 29.32 29.36 29.32 29.36 49.0K
23:49 29.34 29.34 29.34 29.34 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available