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
06:59 29.64 29.64 29.64 29.64 10.2K
07:00 29.46 29.46 29.46 29.46 3.5K
07:01 29.42 29.42 29.40 29.40 5.5K
07:02 29.40 29.50 29.40 29.50 28.1K
07:03 29.54 29.54 29.50 29.52 12.5K
07:04 29.50 29.52 29.50 29.50 9.1K
07:06 29.48 29.54 29.48 29.54 18.5K
07:07 29.52 29.80 29.50 29.76 317.1K
07:08 29.86 29.88 29.76 29.86 206.7K
07:09 29.82 30.02 29.80 30.02 117.4K
07:10 30.06 30.06 29.92 29.92 12.1K
07:11 29.94 29.94 29.88 29.88 9.0K
07:12 29.88 29.88 29.86 29.86 19.5K
07:13 29.86 29.90 29.86 29.86 4.1K
07:14 29.90 29.90 29.90 29.90 27.7K
07:15 29.94 29.94 29.90 29.94 18.4K
07:16 29.98 30.02 29.96 30.02 62.7K
07:17 30.00 30.00 30.00 30.00 3.2K
07:18 29.90 29.96 29.90 29.96 25.0K
07:19 29.94 29.96 29.94 29.94 4.5K
07:20 29.96 29.96 29.96 29.96 5.0K
07:21 29.90 29.90 29.90 29.90 12.5K
07:22 29.90 29.92 29.90 29.92 2.3K
07:23 29.82 29.82 29.82 29.82 36.6K
07:24 29.82 29.82 29.82 29.82 3.1K
07:25 29.88 29.88 29.82 29.82 5.6K
07:26 29.86 29.86 29.86 29.86 5.7K
07:27 29.86 29.86 29.86 29.86 1.5K
07:28 29.86 29.86 29.80 29.80 30.2K
07:29 29.80 29.80 29.76 29.76 11.0K
07:30 29.76 29.76 29.76 29.76 1.9K
07:31 29.80 29.80 29.80 29.80 2.2K
07:33 29.82 29.82 29.82 29.82 0.1K
07:35 29.70 29.70 29.70 29.70 35.5K
07:36 29.70 29.70 29.68 29.70 14.7K
07:37 29.78 29.78 29.78 29.78 2.0K
07:38 29.78 29.78 29.78 29.78 3.5K
07:40 29.72 29.72 29.72 29.72 5.4K
07:41 29.70 29.70 29.70 29.70 5.0K
07:42 29.70 29.74 29.70 29.74 6.1K
07:43 29.74 29.74 29.74 29.74 0.6K
07:44 29.74 29.74 29.74 29.74 9.6K
07:46 29.74 29.74 29.74 29.74 0.4K
07:50 29.74 29.74 29.74 29.74 50.1K
07:51 29.80 29.80 29.80 29.80 10.0K
07:52 29.82 29.82 29.82 29.82 2.0K
07:54 29.78 29.78 29.78 29.78 4.7K
07:55 29.78 29.82 29.78 29.82 1.5K
07:56 29.88 29.88 29.88 29.88 15.0K
07:57 29.82 29.88 29.82 29.88 2.0K
07:58 29.88 29.88 29.88 29.88 4.1K
07:59 29.80 29.80 29.80 29.80 3.0K
08:00 29.82 29.82 29.82 29.82 0.1K
08:02 29.86 29.86 29.86 29.86 2.2K
08:03 29.86 29.90 29.86 29.90 12.2K
08:04 29.96 29.96 29.96 29.96 15.3K
08:05 29.92 29.92 29.88 29.88 3.5K
08:06 29.92 29.92 29.80 29.80 32.1K
08:07 29.82 29.82 29.82 29.82 0.1K
08:09 29.80 29.80 29.80 29.80 1.3K
08:11 29.80 29.80 29.80 29.80 0.1K
08:12 29.84 29.84 29.84 29.84 0.2K
08:13 29.86 29.86 29.86 29.86 0.1K
08:14 29.88 29.88 29.88 29.88 0.6K
08:15 29.86 29.86 29.86 29.86 0.1K
08:16 29.90 29.90 29.90 29.90 8.8K
08:17 29.90 29.90 29.90 29.90 1.0K
08:18 29.86 29.86 29.86 29.86 0.2K
08:19 29.90 29.90 29.90 29.90 0.1K
08:20 29.90 29.92 29.90 29.92 0.2K
08:25 29.90 29.90 29.90 29.90 0.1K
08:26 29.92 29.92 29.92 29.92 0.5K
08:27 29.92 29.92 29.90 29.90 2.6K
08:28 29.90 29.90 29.90 29.90 0.1K
08:29 29.90 29.92 29.90 29.92 4.5K
08:30 29.92 29.92 29.92 29.92 1.0K
08:31 29.92 29.92 29.90 29.90 2.6K
08:32 29.90 29.90 29.90 29.90 4.1K
08:33 29.92 29.92 29.92 29.92 1.5K
08:34 29.90 29.90 29.90 29.90 1.0K
08:36 29.92 29.92 29.88 29.88 7.3K
08:38 29.88 29.90 29.88 29.90 3.9K
08:39 29.90 29.90 29.90 29.90 0.3K
08:41 29.92 29.92 29.92 29.92 10.0K
08:42 29.96 29.96 29.96 29.96 10.0K
08:43 29.92 29.92 29.92 29.92 0.2K
08:44 29.88 29.88 29.88 29.88 2.9K
08:47 29.88 29.88 29.88 29.88 0.2K
08:49 29.86 29.86 29.86 29.86 10.0K
08:52 29.86 29.86 29.86 29.86 1.4K
08:53 29.88 29.88 29.88 29.88 0.1K
08:55 29.86 29.88 29.86 29.88 1.7K
08:56 29.88 29.88 29.86 29.86 1.8K
08:57 29.88 29.88 29.88 29.88 0.1K
08:59 29.86 29.86 29.86 29.86 1.5K
09:00 29.86 29.86 29.80 29.80 35.1K
09:01 29.82 29.82 29.82 29.82 1.0K
09:02 29.86 29.86 29.86 29.86 7.6K
09:04 29.82 29.82 29.82 29.82 2.6K
09:06 29.86 29.88 29.86 29.88 6.5K
09:09 29.82 29.82 29.82 29.82 1.0K
09:11 29.80 29.80 29.80 29.80 10.0K
09:12 29.86 29.86 29.80 29.80 3.2K
09:13 29.84 29.84 29.84 29.84 1.9K
09:14 29.88 29.88 29.88 29.88 6.6K
09:15 29.86 29.86 29.86 29.86 0.1K
09:16 29.76 29.84 29.76 29.84 10.1K
09:17 29.76 29.76 29.76 29.76 10.0K
09:18 29.80 29.80 29.80 29.80 0.1K
09:21 29.78 29.82 29.78 29.82 3.4K
09:22 29.80 29.80 29.80 29.80 0.8K
09:23 29.84 29.84 29.84 29.84 10.0K
09:24 29.82 29.82 29.82 29.82 1.6K
09:25 29.82 29.82 29.82 29.82 0.1K
09:26 29.78 29.80 29.78 29.80 1.7K
09:27 29.84 29.84 29.84 29.84 0.2K
09:29 29.86 29.86 29.86 29.86 10.0K
09:30 29.86 29.86 29.86 29.86 0.1K
09:38 29.80 29.80 29.80 29.80 0.1K
09:40 29.80 29.80 29.78 29.78 6.0K
09:41 29.78 29.78 29.78 29.78 4.2K
09:42 29.78 29.78 29.76 29.76 3.0K
09:43 29.78 29.84 29.78 29.78 12.2K
09:44 29.74 29.74 29.74 29.74 12.0K
09:45 29.76 29.76 29.76 29.76 0.2K
09:46 29.74 29.74 29.74 29.74 10.0K
09:47 29.80 29.80 29.74 29.74 21.0K
09:48 29.74 29.74 29.74 29.74 45.0K
09:50 29.76 29.76 29.76 29.76 0.5K
09:51 29.80 29.80 29.74 29.80 20.4K
09:52 29.80 29.80 29.80 29.80 10.1K
09:53 29.74 29.80 29.74 29.80 10.4K
09:54 29.74 29.74 29.74 29.74 10.0K
09:55 29.74 29.80 29.74 29.80 0.2K
09:56 29.80 29.80 29.80 29.80 0.5K
09:57 29.76 29.76 29.76 29.76 11.0K
10:00 29.82 29.82 29.82 29.82 2.5K
10:01 29.74 29.74 29.70 29.70 117.2K
10:02 29.70 29.70 29.66 29.66 24.6K
10:03 29.70 29.70 29.64 29.64 12.7K
10:04 29.64 29.64 29.64 29.64 1.1K
10:05 29.72 29.72 29.64 29.64 59.1K
10:06 29.62 29.70 29.62 29.70 4.6K
10:07 29.68 29.68 29.68 29.68 0.5K
10:08 29.68 29.68 29.68 29.68 0.1K
10:09 29.68 29.68 29.68 29.68 0.1K
10:12 29.54 29.54 29.54 29.54 79.5K
10:13 29.54 29.54 29.54 29.54 2.3K
10:15 29.58 29.60 29.56 29.56 1.7K
10:16 29.62 29.62 29.62 29.62 0.1K
10:17 29.54 29.54 29.54 29.54 16.5K
10:18 29.56 29.56 29.56 29.56 0.1K
10:20 29.62 29.62 29.62 29.62 1.0K
10:26 29.56 29.56 29.56 29.56 10.0K
10:27 29.62 29.62 29.62 29.62 3.2K
10:28 29.62 29.62 29.62 29.62 2.2K
10:29 29.62 29.62 29.62 29.62 0.1K
10:30 29.64 29.64 29.64 29.64 0.2K
10:31 29.66 29.66 29.66 29.66 10.0K
10:32 29.60 29.60 29.60 29.60 11.6K
10:33 29.58 29.58 29.58 29.58 0.6K
10:34 29.58 29.58 29.58 29.58 2.2K
10:37 29.60 29.60 29.60 29.60 0.1K
10:39 29.60 29.60 29.60 29.60 0.5K
10:40 29.60 29.60 29.60 29.60 0.1K
10:41 29.64 29.64 29.64 29.64 2.5K
10:43 29.62 29.62 29.62 29.62 0.1K
10:45 29.60 29.60 29.60 29.60 14.5K
10:47 29.56 29.56 29.56 29.56 1.5K
10:48 29.56 29.56 29.56 29.56 20.0K
10:49 29.56 29.56 29.56 29.56 5.5K
10:50 29.56 29.56 29.56 29.56 1.4K
10:53 29.58 29.58 29.58 29.58 2.0K
10:59 29.64 29.64 29.64 29.64 0.1K
11:01 29.64 29.64 29.64 29.64 3.1K
11:03 29.60 29.60 29.60 29.60 2.0K
11:07 29.60 29.60 29.60 29.60 1.5K
11:12 29.64 29.64 29.64 29.64 0.1K
11:14 29.66 29.66 29.66 29.66 5.6K
11:15 29.64 29.64 29.64 29.64 1.0K
11:20 29.66 29.66 29.66 29.66 1.7K
11:21 29.64 29.64 29.64 29.64 0.2K
11:22 29.64 29.64 29.64 29.64 0.1K
11:24 29.68 29.68 29.68 29.68 2.2K
11:25 29.66 29.66 29.66 29.66 0.5K
11:29 29.68 29.68 29.68 29.68 1.4K
11:30 29.80 29.80 29.74 29.76 91.3K
11:31 29.76 29.76 29.76 29.76 0.1K
11:32 29.76 29.76 29.76 29.76 1.0K
11:34 29.82 29.82 29.80 29.80 36.4K
11:36 29.80 29.82 29.80 29.80 8.0K
11:37 29.74 29.74 29.74 29.74 5.1K
11:39 29.84 29.84 29.82 29.82 31.4K
11:40 29.80 29.80 29.80 29.80 0.3K
11:41 29.80 29.80 29.80 29.80 0.2K
11:42 29.80 29.80 29.80 29.80 0.3K
11:43 29.78 29.78 29.78 29.78 0.4K
11:44 29.76 29.76 29.76 29.76 0.1K
11:45 29.78 29.80 29.78 29.80 4.7K
11:46 29.80 29.80 29.80 29.80 1.9K
11:48 29.76 29.76 29.76 29.76 1.1K
11:49 29.78 29.78 29.78 29.78 1.0K
11:51 29.74 29.74 29.74 29.74 15.0K
11:52 29.74 29.74 29.74 29.74 0.5K
11:54 29.74 29.74 29.74 29.74 4.7K
11:55 29.74 29.74 29.74 29.74 0.3K
11:58 29.74 29.74 29.74 29.74 0.1K
11:59 29.72 29.72 29.72 29.72 2.3K
12:01 29.72 29.72 29.72 29.72 0.1K
12:02 29.72 29.72 29.72 29.72 4.1K
12:03 29.72 29.72 29.72 29.72 0.6K
12:04 29.72 29.72 29.72 29.72 0.9K
12:05 29.72 29.72 29.72 29.72 1.3K
12:10 29.72 29.72 29.72 29.72 3.3K
12:11 29.72 29.72 29.72 29.72 0.3K
12:12 29.70 29.70 29.70 29.70 0.7K
12:15 29.68 29.68 29.68 29.68 2.0K
12:16 29.68 29.68 29.68 29.68 1.2K
12:17 29.68 29.72 29.68 29.72 2.4K
12:18 29.68 29.68 29.68 29.68 0.7K
12:19 29.68 29.72 29.68 29.72 9.6K
12:22 29.70 29.70 29.70 29.70 1.2K
12:25 29.74 29.74 29.74 29.74 2.1K
12:26 29.72 29.72 29.72 29.72 0.4K
12:29 29.70 29.70 29.70 29.70 2.3K
12:32 29.70 29.70 29.70 29.70 6.3K
12:33 29.70 29.76 29.70 29.76 4.7K
12:36 29.74 29.74 29.74 29.74 0.2K
12:39 29.70 29.70 29.70 29.70 0.5K
12:41 29.72 29.72 29.72 29.72 1.2K
12:42 29.76 29.76 29.76 29.76 3.5K
12:48 29.74 29.76 29.74 29.76 0.7K
12:49 29.74 29.76 29.70 29.76 19.2K
12:50 29.68 29.68 29.68 29.68 18.6K
12:53 29.70 29.70 29.70 29.70 0.2K
12:54 29.70 29.70 29.70 29.70 0.2K
12:55 29.74 29.74 29.70 29.70 3.0K
12:58 29.70 29.70 29.70 29.70 0.5K
13:00 29.78 29.78 29.78 29.78 1.8K
13:01 29.78 29.78 29.78 29.78 3.3K
13:02 29.78 29.78 29.78 29.78 2.8K
13:03 29.80 29.80 29.78 29.78 1.7K
13:04 29.76 29.80 29.76 29.80 20.3K
13:05 29.80 29.80 29.80 29.80 42.7K
13:08 29.80 29.80 29.80 29.80 2.2K
13:09 29.78 29.78 29.78 29.78 0.1K
13:10 29.74 29.74 29.74 29.74 5.0K
13:12 29.78 29.78 29.78 29.78 1.3K
13:13 29.74 29.74 29.74 29.74 10.0K
13:14 29.74 29.74 29.74 29.74 3.1K
13:16 29.74 29.74 29.72 29.72 8.0K
13:17 29.78 29.78 29.78 29.78 0.1K
13:19 29.78 29.78 29.78 29.78 0.1K
13:23 29.72 29.72 29.72 29.72 5.0K
13:34 29.78 29.78 29.78 29.78 4.1K
13:40 29.78 29.78 29.74 29.74 10.0K
13:48 29.80 29.80 29.80 29.80 7.4K
13:49 29.78 29.78 29.78 29.78 0.1K
13:53 29.80 29.80 29.80 29.80 2.3K
13:57 29.80 29.88 29.80 29.86 83.7K
13:58 29.86 29.96 29.86 29.96 352.0K
13:59 30.04 30.10 30.04 30.06 138.1K
14:00 30.08 30.10 30.04 30.04 22.6K
14:01 30.02 30.02 30.02 30.02 5.0K
14:02 30.02 30.02 29.98 29.98 40.9K
14:03 30.00 30.00 30.00 30.00 3.7K
14:04 29.98 29.98 29.94 29.96 25.5K
14:06 29.94 29.94 29.94 29.94 0.1K
14:07 29.94 29.94 29.94 29.94 1.5K
14:08 29.98 29.98 29.96 29.96 14.7K
14:10 29.96 29.96 29.96 29.96 0.3K
14:17 29.90 29.92 29.90 29.92 10.3K
14:18 29.90 29.94 29.90 29.94 7.5K
14:19 29.90 29.90 29.90 29.90 1.5K
14:20 29.90 29.92 29.88 29.92 8.3K
14:22 29.92 29.92 29.92 29.92 0.3K
14:24 29.90 29.90 29.90 29.90 0.1K
14:25 29.92 29.96 29.92 29.96 6.9K
14:27 29.94 29.94 29.94 29.94 0.5K
14:28 29.94 29.94 29.94 29.94 8.1K
14:29 29.96 29.96 29.96 29.96 2.3K
14:31 29.94 29.94 29.94 29.94 5.6K
14:32 29.90 29.94 29.88 29.88 7.4K
14:33 29.90 29.90 29.88 29.88 5.7K
14:34 29.86 29.90 29.86 29.90 4.1K
14:35 29.88 29.92 29.88 29.92 5.2K
14:36 29.92 29.92 29.92 29.92 1.0K
14:37 29.86 29.86 29.86 29.86 0.2K
14:39 29.84 29.84 29.84 29.84 40.9K
14:40 29.82 29.84 29.82 29.84 1.3K
14:41 29.90 29.90 29.90 29.90 5.8K
14:43 29.84 29.84 29.84 29.84 0.2K
14:44 29.84 29.84 29.84 29.84 1.1K
14:47 29.86 29.88 29.86 29.88 5.3K
14:52 29.88 29.88 29.88 29.88 0.1K
14:53 29.88 29.88 29.88 29.88 0.1K
14:54 29.88 29.88 29.88 29.88 4.5K
14:55 29.90 29.90 29.90 29.90 0.3K
14:57 29.90 29.90 29.90 29.90 2.0K
14:58 29.90 29.90 29.90 29.90 1.6K
14:59 29.90 29.96 29.90 29.94 35.3K
15:00 29.94 29.94 29.94 29.94 3.8K
15:03 29.94 29.94 29.94 29.94 5.3K
15:04 29.96 29.96 29.92 29.92 3.8K
15:05 29.90 29.90 29.90 29.90 8.9K
15:09 29.90 29.90 29.90 29.90 3.0K
15:10 29.92 29.92 29.92 29.92 0.1K
15:12 29.90 29.90 29.90 29.90 0.2K
15:13 29.90 29.90 29.90 29.90 1.9K
15:14 29.90 29.90 29.86 29.86 35.1K
15:15 29.92 29.92 29.92 29.92 0.5K
15:16 29.92 29.92 29.92 29.92 0.1K
15:18 29.92 29.92 29.88 29.88 1.8K
15:20 29.88 29.88 29.86 29.86 1.5K
15:21 29.86 29.86 29.86 29.86 0.6K
15:22 29.86 29.90 29.86 29.90 4.5K
15:23 29.86 29.86 29.86 29.86 10.8K
15:24 29.86 29.86 29.86 29.86 2.0K
15:28 29.84 29.84 29.84 29.84 1.0K
15:29 29.84 29.84 29.84 29.84 0.1K
15:30 29.84 29.84 29.84 29.84 10.4K
15:32 29.82 29.82 29.82 29.82 2.6K
15:33 29.84 29.84 29.84 29.84 3.0K
15:40 29.86 29.86 29.86 29.86 0.2K
15:41 29.86 29.86 29.86 29.86 0.7K
15:43 29.82 29.82 29.82 29.82 2.0K
15:44 29.82 29.84 29.82 29.84 6.7K
15:45 29.82 29.82 29.82 29.82 0.5K
15:52 29.82 29.82 29.82 29.82 2.3K
15:54 29.82 29.82 29.82 29.82 8.4K
16:01 29.84 29.84 29.84 29.84 15.1K
16:02 29.82 29.82 29.82 29.82 0.2K
16:03 29.82 29.82 29.82 29.82 6.0K
16:04 29.84 29.84 29.82 29.84 1.4K
16:09 29.84 29.84 29.84 29.84 0.2K
16:12 29.84 29.84 29.84 29.84 0.1K
16:16 29.88 29.88 29.88 29.88 1.9K
16:18 29.88 29.88 29.88 29.88 0.6K
16:23 29.86 29.86 29.86 29.86 0.2K
16:25 29.84 29.84 29.84 29.84 2.0K
16:28 29.84 29.84 29.84 29.84 2.6K
16:31 29.84 29.84 29.84 29.84 0.1K
16:34 29.82 29.82 29.82 29.82 10.0K
16:35 29.82 29.82 29.82 29.82 12.9K
16:39 29.80 29.80 29.80 29.80 32.9K
16:42 29.78 29.78 29.78 29.78 22.3K
16:43 29.76 29.76 29.76 29.76 0.2K
16:46 29.80 29.80 29.80 29.80 0.2K
16:50 29.78 29.78 29.78 29.78 3.6K
16:52 29.76 29.78 29.76 29.78 0.8K
16:53 29.78 29.78 29.78 29.78 0.4K
16:54 29.78 29.78 29.78 29.78 0.1K
16:55 29.76 29.76 29.76 29.76 0.3K
16:57 29.76 29.76 29.76 29.76 0.5K
16:59 29.80 29.80 29.80 29.80 1.0K
17:00 29.80 29.80 29.78 29.78 0.6K
17:06 29.82 29.82 29.82 29.82 0.2K
17:09 29.82 29.82 29.80 29.80 2.2K
17:17 29.78 29.78 29.78 29.78 0.3K
17:19 29.74 29.78 29.74 29.78 235.0K
17:20 29.82 29.82 29.82 29.82 3.3K
17:21 29.90 29.90 29.90 29.90 105.0K
17:23 29.82 29.82 29.82 29.82 0.5K
17:31 29.86 29.86 29.86 29.86 4.7K
17:35 29.88 29.88 29.88 29.88 0.5K
17:36 29.86 29.88 29.86 29.88 0.5K
17:38 29.86 29.86 29.86 29.86 11.7K
17:39 29.86 29.86 29.86 29.86 13.7K
17:43 29.86 29.86 29.86 29.86 0.8K
17:47 29.86 29.86 29.86 29.86 2.5K
17:48 29.86 29.88 29.86 29.88 4.0K
17:49 29.88 29.88 29.88 29.88 2.9K
17:50 29.86 29.86 29.86 29.86 0.6K
17:52 29.86 29.86 29.86 29.86 3.5K
17:54 29.88 29.88 29.88 29.88 2.1K
17:55 29.86 29.86 29.76 29.76 130.4K
18:00 29.78 29.94 29.78 29.94 148.7K
18:01 29.94 29.94 29.92 29.94 40.2K
18:02 29.92 29.92 29.92 29.92 15.8K
18:03 29.92 29.92 29.92 29.92 0.8K
18:04 29.92 29.98 29.92 29.96 84.5K
18:05 29.98 30.00 29.98 30.00 26.1K
18:06 30.04 30.10 30.04 30.10 161.3K
18:07 30.10 30.10 30.06 30.08 7.1K
18:08 30.08 30.08 30.06 30.06 0.4K
18:09 30.06 30.06 30.04 30.04 3.5K
18:10 30.06 30.06 30.02 30.02 6.4K
18:11 30.00 30.04 29.98 30.04 61.2K
18:12 30.00 30.00 30.00 30.00 0.5K
18:13 30.00 30.02 30.00 30.02 0.4K
18:14 30.00 30.02 30.00 30.02 6.3K
18:15 30.06 30.08 30.02 30.08 10.3K
18:16 30.08 30.08 30.08 30.08 13.1K
18:17 30.10 30.10 30.08 30.10 10.5K
18:18 30.10 30.10 30.02 30.06 61.5K
18:19 30.02 30.02 29.96 29.98 84.8K
18:20 29.98 30.02 29.98 30.00 14.6K
18:21 29.92 29.92 29.92 29.92 2.0K
18:22 29.92 29.98 29.92 29.98 7.9K
18:23 29.92 29.92 29.88 29.88 22.1K
18:24 29.88 29.90 29.88 29.90 0.6K
18:25 29.90 29.90 29.90 29.90 0.2K
18:26 29.90 29.90 29.90 29.90 0.1K
18:29 29.90 29.90 29.90 29.90 9.0K
18:30 29.90 29.90 29.90 29.90 0.8K
18:31 29.90 29.90 29.90 29.90 0.2K
18:32 29.88 29.88 29.82 29.82 10.1K
18:33 29.80 29.80 29.80 29.80 71.6K
18:34 29.84 29.84 29.84 29.84 0.1K
18:38 29.84 29.84 29.84 29.84 6.8K
18:39 29.82 29.82 29.82 29.82 1.1K
18:45 29.82 29.82 29.82 29.82 0.2K
18:48 29.82 29.82 29.82 29.82 0.3K
18:49 29.82 29.82 29.82 29.82 0.3K
19:05 29.86 29.86 29.86 29.86 0.1K
19:07 29.88 29.88 29.88 29.88 12.9K
19:08 29.86 29.90 29.86 29.90 7.1K
19:09 29.90 29.90 29.90 29.90 3.0K
19:10 29.90 29.90 29.90 29.90 5.0K
19:11 29.86 29.86 29.84 29.84 10.8K
19:13 29.86 29.86 29.86 29.86 0.1K
19:14 29.86 29.86 29.84 29.86 2.7K
19:15 29.84 29.84 29.84 29.84 2.7K
19:16 29.82 29.82 29.82 29.82 0.4K
19:17 29.84 29.84 29.84 29.84 0.1K
19:18 29.84 29.84 29.82 29.82 0.3K
19:19 29.80 29.80 29.80 29.80 8.2K
19:20 29.82 29.86 29.82 29.86 1.2K
19:22 29.80 29.80 29.80 29.80 3.0K
19:23 29.80 29.86 29.80 29.86 17.6K
19:24 29.88 29.90 29.88 29.90 1.1K
19:25 29.90 29.90 29.90 29.90 0.3K
19:27 29.90 29.90 29.90 29.90 0.1K
19:29 29.90 29.90 29.90 29.90 0.7K
19:33 29.92 29.92 29.92 29.92 3.5K
19:38 29.92 29.94 29.92 29.94 2.4K
19:42 29.92 29.94 29.92 29.94 3.2K
19:45 29.94 29.94 29.94 29.94 0.2K
19:46 29.94 29.94 29.94 29.94 10.7K
19:47 29.94 29.94 29.94 29.94 1.6K
19:48 30.00 30.00 30.00 30.00 10.0K
19:49 29.96 29.96 29.96 29.96 0.1K
19:51 29.98 29.98 29.98 29.98 8.6K
19:52 29.98 30.00 29.98 30.00 3.5K
19:53 30.00 30.02 30.00 30.02 9.6K
19:54 29.98 29.98 29.98 29.98 1.5K
19:55 30.02 30.02 30.02 30.02 12.0K
19:56 30.02 30.02 29.96 29.96 2.2K
19:57 29.88 29.90 29.88 29.90 30.4K
20:00 29.90 29.90 29.90 29.90 0.1K
20:02 29.90 29.90 29.90 29.90 1.2K
20:03 29.90 29.90 29.86 29.86 4.5K
20:05 29.86 29.86 29.86 29.86 2.4K
20:06 29.88 29.88 29.88 29.88 21.5K
20:08 29.90 29.90 29.86 29.86 8.2K
20:09 29.88 29.88 29.86 29.86 7.9K
20:10 29.88 29.88 29.88 29.88 0.3K
20:11 29.86 29.88 29.86 29.88 3.6K
20:13 29.86 29.86 29.86 29.86 6.0K
20:14 29.90 29.90 29.90 29.90 1.6K
20:15 29.90 29.90 29.90 29.90 0.3K
20:17 29.88 29.88 29.86 29.86 11.8K
20:18 29.86 29.86 29.86 29.86 1.3K
20:20 29.88 29.94 29.88 29.94 12.8K
20:23 29.90 29.90 29.90 29.90 0.1K
20:31 29.92 29.92 29.92 29.92 0.1K
20:32 29.92 29.92 29.92 29.92 0.4K
20:33 29.92 29.92 29.92 29.92 3.5K
20:34 29.86 29.88 29.86 29.88 60.3K
20:36 29.88 29.88 29.88 29.88 1.7K
20:37 29.88 29.88 29.88 29.88 1.1K
20:38 29.88 29.88 29.88 29.88 0.8K
20:39 29.88 29.88 29.88 29.88 0.1K
20:41 29.88 29.88 29.88 29.88 3.0K
20:42 29.88 29.88 29.88 29.88 0.1K
20:45 29.86 29.86 29.86 29.86 10.0K
20:50 29.86 29.86 29.86 29.86 10.0K
20:51 29.88 29.88 29.88 29.88 7.6K
20:52 29.88 29.88 29.88 29.88 0.4K
20:57 29.86 29.86 29.82 29.82 20.1K
21:00 29.82 29.82 29.82 29.82 2.0K
21:01 29.82 29.82 29.82 29.82 1.9K
21:04 29.82 29.82 29.82 29.82 0.1K
21:10 29.84 29.84 29.84 29.84 0.2K
21:15 29.86 29.86 29.86 29.86 2.7K
21:17 29.82 29.82 29.82 29.82 0.1K
21:18 29.88 29.90 29.88 29.90 31.2K
21:20 29.88 29.88 29.88 29.88 3.5K
21:23 29.90 29.90 29.90 29.90 1.0K
21:24 29.92 29.92 29.92 29.92 1.0K
21:26 29.92 29.92 29.92 29.92 1.8K
21:28 29.92 29.92 29.92 29.92 0.1K
21:31 29.92 29.92 29.92 29.92 1.3K
21:32 29.88 29.88 29.88 29.88 0.1K
21:33 29.94 29.94 29.94 29.94 0.1K
21:34 29.92 29.92 29.92 29.92 0.1K
21:36 29.92 29.92 29.92 29.92 0.5K
21:37 29.94 29.94 29.92 29.92 1.1K
21:38 29.96 29.96 29.96 29.96 10.0K
21:39 29.92 29.92 29.92 29.92 0.2K
21:40 29.98 30.00 29.94 29.94 15.4K
21:42 30.02 30.02 30.02 30.02 23.8K
21:44 30.02 30.02 30.02 30.02 23.0K
21:45 29.96 29.96 29.96 29.96 0.7K
21:46 30.02 30.02 30.02 30.02 3.5K
21:47 30.04 30.04 30.02 30.02 1.8K
21:48 30.04 30.04 30.04 30.04 0.8K
21:49 29.96 29.96 29.96 29.96 0.2K
21:50 30.04 30.04 30.04 30.04 0.5K
21:55 30.02 30.02 30.02 30.02 0.1K
21:57 29.90 29.90 29.90 29.90 17.0K
21:59 29.94 29.94 29.94 29.94 0.5K
22:00 29.90 30.00 29.90 30.00 117.1K
22:03 29.98 29.98 29.98 29.98 5.0K
22:04 30.00 30.00 29.98 29.98 1.9K
22:05 30.00 30.00 30.00 30.00 6.0K
22:10 29.98 29.98 29.98 29.98 0.8K
22:12 30.00 30.00 30.00 30.00 48.4K
22:13 30.02 30.02 30.02 30.02 0.1K
22:15 30.02 30.02 30.02 30.02 0.3K
22:16 30.04 30.04 30.00 30.00 7.5K
22:19 30.02 30.02 30.02 30.02 0.1K
22:20 30.02 30.04 30.02 30.04 1.6K
22:21 30.04 30.04 30.02 30.02 4.9K
22:22 30.02 30.04 30.02 30.04 1.7K
22:23 30.02 30.02 30.02 30.02 3.1K
22:24 30.06 30.10 30.06 30.10 104.5K
22:26 30.08 30.12 30.08 30.12 6.1K
22:29 30.12 30.12 30.12 30.12 9.0K
22:30 30.14 30.14 30.14 30.14 10.0K
22:31 30.08 30.08 30.06 30.06 3.0K
22:32 30.06 30.06 30.04 30.04 6.2K
22:33 30.06 30.06 30.06 30.06 1.0K
22:34 30.06 30.10 30.06 30.10 10.1K
22:35 29.94 29.94 29.94 29.94 97.6K
22:36 30.08 30.08 30.08 30.08 30.0K
22:37 30.08 30.08 30.08 30.08 40.0K
22:40 30.12 30.12 30.08 30.08 0.3K
22:41 30.12 30.12 30.12 30.12 1.0K
22:44 30.04 30.04 30.04 30.04 10.0K
22:45 30.10 30.10 30.10 30.10 5.4K
22:46 30.12 30.12 30.12 30.12 5.9K
22:47 30.04 30.10 30.04 30.10 12.0K
22:48 30.10 30.10 30.10 30.10 3.0K
22:50 30.00 30.00 30.00 30.00 40.8K
22:52 29.98 30.06 29.98 30.06 2.5K
22:53 30.06 30.06 30.06 30.06 7.5K
22:55 30.06 30.06 30.06 30.06 6.8K
22:56 30.10 30.10 30.10 30.10 6.6K
22:57 30.10 30.10 30.10 30.10 13.0K
22:58 30.04 30.04 30.04 30.04 0.1K
23:02 30.02 30.02 30.02 30.02 10.0K
23:03 30.02 30.02 30.02 30.02 0.1K
23:08 30.04 30.04 30.04 30.04 10.0K
23:09 30.04 30.04 30.04 30.04 26.8K
23:13 29.98 29.98 29.98 29.98 10.7K
23:15 29.98 29.98 29.98 29.98 0.3K
23:17 30.02 30.06 30.02 30.06 20.3K
23:19 30.06 30.06 30.04 30.04 0.3K
23:20 30.06 30.06 30.06 30.06 0.9K
23:22 30.04 30.04 30.00 30.00 0.9K
23:26 30.04 30.04 30.00 30.00 7.5K
23:27 30.12 30.12 30.04 30.04 30.4K
23:30 30.08 30.10 30.08 30.10 6.1K
23:31 30.06 30.06 30.04 30.04 11.2K
23:32 30.10 30.10 30.04 30.04 5.7K
23:33 30.08 30.08 30.04 30.04 0.2K
23:34 30.02 30.06 30.00 30.06 13.6K
23:36 30.00 30.00 30.00 30.00 0.2K
23:39 30.06 30.06 30.06 30.06 0.1K
23:42 30.10 30.10 30.10 30.10 50.0K
23:43 30.10 30.10 30.10 30.10 1.0K
23:44 30.08 30.12 30.06 30.06 19.4K
23:45 30.12 30.12 30.12 30.12 3.7K
23:46 30.14 30.18 30.12 30.16 53.5K
23:47 30.16 30.20 30.16 30.20 32.9K
23:48 30.20 30.20 30.18 30.18 20.3K
23:49 30.16 30.16 30.16 30.16 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available