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 29.86 29.86 29.86 29.86 0.1K
07:00 29.86 29.86 29.84 29.84 19.6K
07:01 29.82 29.84 29.82 29.84 6.8K
07:02 29.82 29.86 29.82 29.86 5.2K
07:03 29.86 29.88 29.82 29.88 5.5K
07:04 29.88 29.88 29.86 29.86 2.3K
07:05 29.88 29.94 29.88 29.94 4.2K
07:06 29.96 29.96 29.92 29.92 4.8K
07:07 29.92 29.92 29.86 29.92 2.3K
07:08 29.84 29.86 29.84 29.86 14.3K
07:09 29.90 29.90 29.90 29.90 0.3K
07:10 29.96 29.96 29.96 29.96 0.4K
07:11 29.96 29.96 29.96 29.96 2.5K
07:12 29.90 29.90 29.90 29.90 1.0K
07:13 29.94 29.94 29.94 29.94 0.5K
07:15 29.96 29.96 29.96 29.96 3.4K
07:16 29.96 29.96 29.96 29.96 0.6K
07:17 29.96 29.96 29.88 29.88 8.0K
07:18 29.90 29.90 29.90 29.90 0.6K
07:19 29.90 29.90 29.90 29.90 0.6K
07:23 29.90 29.90 29.90 29.90 3.0K
07:24 29.88 29.88 29.88 29.88 0.3K
07:25 29.86 29.86 29.86 29.86 2.5K
07:26 29.84 29.84 29.84 29.84 0.2K
07:32 29.86 29.86 29.86 29.86 1.5K
07:36 29.88 29.88 29.88 29.88 1.4K
07:37 29.90 29.90 29.90 29.90 3.0K
07:38 29.90 29.90 29.90 29.90 29.9K
07:40 29.90 29.96 29.90 29.96 7.5K
07:41 29.90 29.90 29.90 29.90 1.0K
07:43 29.90 29.90 29.90 29.90 3.0K
07:45 29.88 29.88 29.88 29.88 3.4K
07:48 29.88 29.88 29.88 29.88 0.1K
07:50 29.92 29.92 29.92 29.92 1.5K
07:52 29.92 29.94 29.92 29.94 1.0K
07:55 29.94 29.94 29.94 29.94 3.0K
07:57 29.94 29.94 29.94 29.94 0.1K
07:58 29.94 29.94 29.90 29.90 1.8K
08:00 29.92 29.92 29.92 29.92 0.3K
08:04 29.92 29.92 29.92 29.92 1.0K
08:05 29.90 29.90 29.90 29.90 1.0K
08:07 29.90 29.90 29.90 29.90 1.0K
08:10 29.90 29.90 29.90 29.90 1.8K
08:11 29.90 29.90 29.90 29.90 1.4K
08:15 29.92 29.92 29.92 29.92 2.0K
08:16 29.92 29.92 29.92 29.92 8.5K
08:20 29.92 29.92 29.92 29.92 0.2K
08:27 29.90 29.90 29.90 29.90 0.2K
08:30 29.92 29.92 29.92 29.92 0.2K
08:32 29.92 29.92 29.92 29.92 0.4K
08:33 29.90 29.90 29.90 29.90 3.1K
08:34 29.88 29.90 29.88 29.90 6.2K
08:36 29.88 29.88 29.88 29.88 0.6K
08:38 29.88 29.88 29.88 29.88 0.1K
08:39 29.90 29.90 29.90 29.90 0.1K
08:40 29.90 29.90 29.90 29.90 3.5K
08:41 29.92 29.92 29.92 29.92 1.0K
08:42 29.94 29.94 29.94 29.94 0.8K
08:44 29.94 29.94 29.94 29.94 2.5K
08:45 29.94 29.94 29.94 29.94 0.2K
08:48 29.94 29.94 29.94 29.94 1.3K
08:49 29.94 29.94 29.94 29.94 2.5K
08:52 29.92 29.92 29.92 29.92 0.2K
08:58 29.90 29.90 29.88 29.88 5.1K
09:00 29.86 29.86 29.86 29.86 10.0K
09:05 29.90 29.90 29.90 29.90 0.2K
09:06 29.90 29.90 29.84 29.90 7.2K
09:07 29.82 29.82 29.82 29.82 29.7K
09:08 29.84 29.84 29.84 29.84 0.4K
09:10 29.84 29.86 29.84 29.86 1.2K
09:11 29.84 29.84 29.84 29.84 0.1K
09:14 29.80 29.80 29.80 29.80 2.1K
09:16 29.84 29.84 29.84 29.84 0.5K
09:18 29.82 29.82 29.82 29.82 0.2K
09:20 29.80 29.80 29.80 29.80 1.6K
09:21 29.84 29.84 29.84 29.84 0.3K
09:25 29.82 29.82 29.82 29.82 3.6K
09:26 29.82 29.82 29.82 29.82 1.4K
09:27 29.86 29.88 29.86 29.86 5.4K
09:31 29.82 29.82 29.74 29.74 17.0K
09:32 29.74 29.74 29.74 29.74 0.2K
09:33 29.72 29.74 29.70 29.70 61.8K
09:34 29.68 29.74 29.54 29.62 100.8K
09:35 29.62 29.64 29.62 29.64 0.5K
09:36 29.64 29.64 29.60 29.64 7.0K
09:37 29.64 29.66 29.64 29.66 3.5K
09:38 29.70 29.70 29.70 29.70 0.6K
09:39 29.68 29.68 29.62 29.62 9.5K
09:40 29.62 29.62 29.62 29.62 1.3K
09:41 29.68 29.70 29.68 29.70 5.6K
09:42 29.64 29.72 29.64 29.72 2.0K
09:44 29.64 29.74 29.64 29.74 2.5K
09:45 29.76 29.78 29.76 29.78 34.0K
09:46 29.78 29.78 29.78 29.78 5.0K
09:49 29.80 29.80 29.80 29.80 1.0K
09:50 29.74 29.74 29.74 29.74 0.4K
09:51 29.80 29.80 29.80 29.80 0.5K
09:52 29.80 29.80 29.80 29.80 0.4K
09:53 29.78 29.78 29.78 29.78 0.2K
09:54 29.78 29.78 29.78 29.78 0.6K
10:00 29.70 29.70 29.70 29.70 32.4K
10:01 29.70 29.70 29.68 29.68 20.7K
10:02 29.68 29.72 29.68 29.72 0.8K
10:03 29.72 29.74 29.72 29.74 4.3K
10:04 29.74 29.74 29.74 29.74 1.8K
10:05 29.74 29.74 29.74 29.74 1.4K
10:07 29.72 29.72 29.72 29.72 0.2K
10:08 29.70 29.70 29.70 29.70 2.8K
10:12 29.74 29.74 29.74 29.74 0.1K
10:14 29.70 29.70 29.70 29.70 1.5K
10:15 29.74 29.74 29.74 29.74 3.0K
10:19 29.70 29.70 29.66 29.66 19.7K
10:20 29.64 29.64 29.64 29.64 5.0K
10:22 29.70 29.78 29.70 29.78 87.0K
10:23 29.68 29.76 29.68 29.70 58.9K
10:24 29.70 29.70 29.70 29.70 6.5K
10:25 29.72 29.74 29.72 29.74 0.3K
10:26 29.74 29.74 29.74 29.74 1.0K
10:28 29.74 29.74 29.74 29.74 0.5K
10:29 29.74 29.76 29.74 29.76 2.8K
10:30 29.80 29.80 29.80 29.80 11.5K
10:31 29.80 29.92 29.80 29.92 87.2K
10:32 29.92 29.92 29.90 29.90 106.9K
10:33 29.86 29.86 29.86 29.86 0.5K
10:34 29.86 29.86 29.86 29.86 3.5K
10:36 29.86 29.86 29.86 29.86 0.5K
10:37 29.86 29.86 29.80 29.80 57.7K
10:38 29.80 29.80 29.78 29.78 0.3K
10:40 29.78 29.78 29.76 29.76 1.9K
10:46 29.74 29.74 29.74 29.74 3.0K
10:48 29.70 29.74 29.70 29.74 17.3K
10:49 29.74 29.74 29.74 29.74 3.5K
10:50 29.78 29.78 29.78 29.78 22.4K
10:51 29.78 29.78 29.78 29.78 1.5K
10:54 29.72 29.72 29.72 29.72 0.1K
10:58 29.80 29.80 29.76 29.76 10.9K
11:00 29.68 29.68 29.64 29.64 12.2K
11:02 29.66 29.66 29.66 29.66 3.1K
11:03 29.68 29.68 29.68 29.68 0.1K
11:04 29.64 29.64 29.64 29.64 5.5K
11:05 29.62 29.62 29.62 29.62 11.3K
11:06 29.62 29.64 29.62 29.64 6.1K
11:08 29.62 29.62 29.62 29.62 0.2K
11:10 29.62 29.68 29.60 29.68 28.0K
11:11 29.62 29.62 29.62 29.62 1.5K
11:12 29.60 29.60 29.60 29.60 12.0K
11:13 29.60 29.60 29.58 29.58 9.1K
11:14 29.56 29.56 29.56 29.56 7.8K
11:15 29.56 29.56 29.56 29.56 2.0K
11:16 29.56 29.56 29.56 29.56 0.5K
11:17 29.62 29.62 29.58 29.58 5.1K
11:18 29.62 29.62 29.62 29.62 3.2K
11:19 29.66 29.76 29.66 29.76 41.3K
11:20 29.76 29.78 29.76 29.78 81.1K
11:21 29.78 29.78 29.76 29.76 1.5K
11:22 29.76 29.76 29.76 29.76 0.4K
11:23 29.78 29.78 29.78 29.78 0.1K
11:24 29.82 29.90 29.82 29.86 37.0K
11:25 29.78 29.86 29.78 29.86 6.6K
11:26 29.84 29.84 29.84 29.84 7.0K
11:28 29.80 29.80 29.80 29.80 0.6K
11:29 29.80 29.86 29.80 29.86 9.9K
11:30 29.84 29.88 29.84 29.88 3.9K
11:31 29.82 29.82 29.82 29.82 5.1K
11:32 29.88 29.88 29.88 29.88 5.5K
11:33 29.84 29.84 29.84 29.84 1.0K
11:34 29.86 29.86 29.86 29.86 1.6K
11:36 29.86 29.88 29.80 29.88 31.5K
11:37 29.90 29.90 29.86 29.86 11.3K
11:38 29.86 29.86 29.86 29.86 0.3K
11:39 29.80 29.84 29.80 29.84 1.8K
11:40 29.80 29.84 29.80 29.84 0.7K
11:44 29.84 29.84 29.80 29.80 2.0K
11:45 29.74 29.78 29.74 29.78 55.0K
11:46 29.78 29.78 29.78 29.78 0.1K
11:47 29.78 29.82 29.78 29.80 20.7K
11:50 29.84 29.84 29.84 29.84 1.0K
11:52 29.80 29.80 29.80 29.80 34.2K
11:53 29.76 29.76 29.76 29.76 23.9K
11:55 29.76 29.76 29.76 29.76 4.2K
11:57 29.74 29.74 29.74 29.74 0.2K
11:58 29.70 29.74 29.70 29.74 3.2K
11:59 29.70 29.70 29.68 29.68 8.0K
12:01 29.66 29.66 29.66 29.66 0.3K
12:02 29.68 29.68 29.68 29.68 0.5K
12:04 29.70 29.76 29.70 29.76 13.4K
12:09 29.80 29.80 29.80 29.80 2.5K
12:13 29.78 29.78 29.78 29.78 0.1K
12:14 29.78 29.78 29.78 29.78 0.2K
12:15 29.74 29.74 29.74 29.74 10.3K
12:17 29.74 29.74 29.74 29.74 0.1K
12:18 29.72 29.72 29.72 29.72 3.0K
12:19 29.68 29.68 29.68 29.68 11.2K
12:20 29.70 29.70 29.70 29.70 18.7K
12:21 29.68 29.68 29.68 29.68 3.9K
12:22 29.72 29.72 29.72 29.72 0.1K
12:25 29.74 29.76 29.74 29.76 13.9K
12:27 29.78 29.78 29.78 29.78 5.0K
12:28 29.76 29.76 29.76 29.76 0.2K
12:33 29.74 29.74 29.74 29.74 2.0K
12:34 29.74 29.74 29.72 29.72 3.5K
12:35 29.72 29.72 29.72 29.72 0.1K
12:36 29.70 29.70 29.70 29.70 5.0K
12:40 29.72 29.72 29.72 29.72 4.0K
12:43 29.74 29.74 29.74 29.74 0.1K
12:44 29.72 29.72 29.72 29.72 0.2K
12:45 29.74 29.74 29.74 29.74 0.2K
12:46 29.72 29.72 29.72 29.72 4.0K
12:47 29.76 29.76 29.76 29.76 0.1K
12:48 29.76 29.76 29.76 29.76 0.2K
12:49 29.72 29.72 29.72 29.72 0.9K
12:52 29.72 29.72 29.72 29.72 3.0K
12:54 29.76 29.76 29.76 29.76 0.5K
12:55 29.72 29.72 29.72 29.72 0.5K
12:57 29.72 29.72 29.72 29.72 0.6K
12:58 29.70 29.70 29.70 29.70 0.9K
12:59 29.72 29.76 29.72 29.76 0.2K
13:00 29.72 29.72 29.64 29.64 38.7K
13:01 29.60 29.60 29.60 29.60 43.3K
13:02 29.60 29.62 29.60 29.62 2.6K
13:06 29.66 29.66 29.58 29.58 37.9K
13:07 29.60 29.60 29.60 29.60 0.1K
13:08 29.58 29.60 29.58 29.60 12.5K
13:09 29.60 29.60 29.60 29.60 2.9K
13:10 29.60 29.60 29.58 29.58 6.3K
13:11 29.54 29.54 29.54 29.54 7.4K
13:12 29.54 29.54 29.54 29.54 2.0K
13:13 29.54 29.58 29.54 29.58 3.7K
13:14 29.58 29.58 29.58 29.58 0.5K
13:18 29.54 29.54 29.54 29.54 7.7K
13:19 29.54 29.56 29.54 29.56 0.9K
13:20 29.54 29.56 29.54 29.56 10.1K
13:21 29.56 29.56 29.52 29.52 10.1K
13:22 29.54 29.54 29.54 29.54 1.1K
13:23 29.56 29.56 29.56 29.56 0.8K
13:24 29.56 29.56 29.56 29.56 1.5K
13:31 29.56 29.56 29.56 29.56 0.7K
13:34 29.58 29.60 29.58 29.60 7.1K
13:35 29.62 29.62 29.62 29.62 5.0K
13:36 29.62 29.62 29.62 29.62 4.0K
13:38 29.54 29.54 29.54 29.54 17.7K
13:40 29.54 29.54 29.54 29.54 0.2K
13:42 29.62 29.62 29.62 29.62 3.0K
13:43 29.62 29.62 29.62 29.62 0.4K
13:44 29.62 29.66 29.62 29.66 9.8K
13:45 29.62 29.62 29.62 29.62 0.1K
13:47 29.64 29.68 29.64 29.68 3.8K
13:48 29.70 29.70 29.70 29.70 11.0K
13:49 29.68 29.68 29.66 29.66 7.0K
13:50 29.66 29.68 29.66 29.68 1.7K
13:54 29.64 29.64 29.64 29.64 2.0K
13:55 29.64 29.64 29.64 29.64 0.2K
14:02 29.64 29.64 29.64 29.64 0.8K
14:04 29.66 29.66 29.66 29.66 0.3K
14:06 29.68 29.70 29.68 29.70 1.3K
14:07 29.74 29.74 29.74 29.74 2.6K
14:08 29.74 29.74 29.74 29.74 0.3K
14:10 29.70 29.74 29.70 29.74 0.7K
14:11 29.76 29.76 29.74 29.74 17.8K
14:13 29.70 29.70 29.70 29.70 0.3K
14:14 29.70 29.70 29.70 29.70 0.2K
14:15 29.70 29.70 29.70 29.70 2.0K
14:16 29.70 29.70 29.70 29.70 8.6K
14:19 29.66 29.66 29.66 29.66 2.0K
14:28 29.64 29.64 29.64 29.64 8.5K
14:29 29.66 29.66 29.66 29.66 0.1K
14:30 29.68 29.68 29.68 29.68 0.2K
14:31 29.70 29.70 29.70 29.70 0.4K
14:32 29.74 29.74 29.74 29.74 4.4K
14:33 29.74 29.74 29.74 29.74 0.5K
14:36 29.72 29.72 29.72 29.72 2.0K
14:40 29.72 29.74 29.72 29.74 0.2K
14:43 29.70 29.70 29.70 29.70 0.1K
14:53 29.66 29.66 29.66 29.66 25.0K
14:54 29.64 29.64 29.64 29.64 0.9K
15:00 29.64 29.64 29.62 29.62 6.7K
15:03 29.64 29.64 29.64 29.64 0.1K
15:04 29.66 29.66 29.66 29.66 1.3K
15:07 29.64 29.64 29.64 29.64 0.7K
15:11 29.62 29.64 29.62 29.64 4.7K
15:12 29.64 29.64 29.62 29.62 3.3K
15:15 29.60 29.60 29.60 29.60 5.0K
15:16 29.60 29.60 29.60 29.60 0.2K
15:17 29.66 29.66 29.66 29.66 5.0K
15:20 29.60 29.60 29.60 29.60 1.9K
15:24 29.62 29.62 29.62 29.62 0.5K
15:25 29.60 29.60 29.60 29.60 0.5K
15:27 29.58 29.58 29.54 29.56 69.1K
15:29 29.56 29.56 29.56 29.56 1.2K
15:30 29.58 29.58 29.58 29.58 1.0K
15:31 29.60 29.60 29.60 29.60 0.1K
15:36 29.50 29.50 29.50 29.50 56.1K
15:37 29.54 29.54 29.54 29.54 1.3K
15:38 29.58 29.58 29.58 29.58 2.0K
15:39 29.60 29.60 29.60 29.60 0.2K
15:41 29.60 29.60 29.60 29.60 0.2K
15:43 29.60 29.60 29.60 29.60 0.1K
15:45 29.60 29.60 29.58 29.58 0.6K
15:46 29.58 29.58 29.58 29.58 0.5K
15:48 29.60 29.60 29.60 29.60 0.1K
15:50 29.60 29.60 29.60 29.60 0.2K
15:53 29.56 29.58 29.56 29.58 0.4K
15:55 29.60 29.60 29.60 29.60 0.1K
15:57 29.60 29.60 29.60 29.60 3.4K
15:58 29.60 29.60 29.58 29.58 0.5K
15:59 29.62 29.64 29.62 29.64 9.5K
16:00 29.68 29.74 29.68 29.68 75.5K
16:02 29.70 29.70 29.70 29.70 0.1K
16:03 29.68 29.68 29.68 29.68 0.5K
16:05 29.70 29.70 29.70 29.70 0.7K
16:06 29.70 29.70 29.70 29.70 1.2K
16:09 29.70 29.70 29.70 29.70 0.1K
16:12 29.64 29.64 29.64 29.64 2.0K
16:14 29.58 29.58 29.58 29.58 50.0K
16:18 29.62 29.62 29.62 29.62 9.1K
16:21 29.60 29.60 29.60 29.60 1.6K
16:27 29.60 29.60 29.60 29.60 0.8K
16:29 29.60 29.60 29.60 29.60 0.4K
16:30 29.62 29.62 29.62 29.62 0.9K
16:32 29.62 29.62 29.62 29.62 2.4K
16:33 29.66 29.66 29.66 29.66 3.0K
16:35 29.64 29.64 29.64 29.64 5.5K
16:37 29.68 29.68 29.68 29.68 0.1K
16:38 29.66 29.68 29.66 29.68 1.8K
16:40 29.68 29.68 29.68 29.68 0.4K
16:41 29.68 29.68 29.68 29.68 0.1K
16:43 29.68 29.68 29.68 29.68 1.7K
16:47 29.72 29.72 29.72 29.72 16.6K
16:50 29.70 29.70 29.64 29.64 3.7K
16:51 29.62 29.62 29.62 29.62 0.3K
16:54 29.62 29.62 29.62 29.62 3.5K
16:59 29.60 29.60 29.60 29.60 3.3K
17:00 29.62 29.62 29.62 29.62 0.1K
17:04 29.58 29.58 29.58 29.58 70.0K
17:07 29.56 29.56 29.56 29.56 10.0K
17:08 29.50 29.50 29.50 29.50 70.5K
17:10 29.52 29.52 29.52 29.52 9.0K
17:11 29.56 29.58 29.56 29.58 3.4K
17:15 29.62 29.62 29.62 29.62 8.5K
17:17 29.60 29.60 29.60 29.60 2.9K
17:19 29.58 29.58 29.58 29.58 16.7K
17:20 29.56 29.56 29.56 29.56 1.0K
17:25 29.52 29.52 29.52 29.52 2.4K
17:26 29.52 29.52 29.52 29.52 2.5K
17:27 29.54 29.54 29.54 29.54 0.5K
17:34 29.56 29.56 29.56 29.56 2.0K
17:35 29.56 29.56 29.56 29.56 1.0K
17:40 29.54 29.54 29.54 29.54 0.5K
17:41 29.56 29.56 29.56 29.56 0.5K
17:43 29.58 29.58 29.58 29.58 0.5K
17:45 29.50 29.50 29.50 29.50 60.8K
17:49 29.56 29.56 29.56 29.56 6.7K
17:51 29.58 29.58 29.58 29.58 3.6K
17:52 29.58 29.58 29.58 29.58 0.1K
17:53 29.56 29.56 29.56 29.56 0.1K
17:55 29.56 29.56 29.52 29.52 16.9K
17:57 29.52 29.52 29.52 29.52 0.1K
17:58 29.52 29.52 29.52 29.52 0.1K
18:00 29.50 29.50 29.50 29.50 25.5K
18:01 29.52 29.52 29.52 29.52 4.8K
18:02 29.50 29.50 29.50 29.50 9.2K
18:06 29.54 29.54 29.54 29.54 45.0K
18:07 29.54 29.54 29.54 29.54 5.8K
18:08 29.56 29.56 29.56 29.56 0.1K
18:09 29.56 29.56 29.56 29.56 1.5K
18:12 29.56 29.56 29.52 29.52 0.3K
18:13 29.56 29.56 29.56 29.56 0.5K
18:14 29.54 29.54 29.54 29.54 0.2K
18:16 29.54 29.54 29.54 29.54 0.7K
18:17 29.52 29.52 29.52 29.52 1.1K
18:18 29.54 29.54 29.54 29.54 16.7K
18:19 29.58 29.58 29.58 29.58 11.7K
18:20 29.60 29.60 29.60 29.60 0.5K
18:22 29.62 29.62 29.62 29.62 6.9K
18:23 29.56 29.56 29.56 29.56 3.9K
18:25 29.60 29.60 29.60 29.60 0.1K
18:26 29.52 29.52 29.52 29.52 8.8K
18:28 29.50 29.50 29.50 29.50 13.8K
18:30 29.54 29.54 29.54 29.54 0.4K
18:31 29.54 29.54 29.54 29.54 0.3K
18:32 29.54 29.54 29.54 29.54 0.3K
18:33 29.52 29.52 29.52 29.52 3.5K
18:34 29.50 29.52 29.50 29.52 0.9K
18:37 29.52 29.52 29.52 29.52 0.1K
18:39 29.60 29.60 29.60 29.60 0.1K
18:45 29.60 29.60 29.60 29.60 1.7K
19:04 29.52 29.52 29.52 29.52 3.0K
19:05 29.52 29.56 29.52 29.56 16.9K
19:06 29.56 29.58 29.56 29.58 16.8K
19:07 29.56 29.56 29.56 29.56 0.5K
19:08 29.60 29.62 29.60 29.62 12.4K
19:09 29.64 29.66 29.62 29.62 19.7K
19:10 29.64 29.64 29.64 29.64 0.9K
19:12 29.68 29.68 29.64 29.66 1.4K
19:14 29.66 29.66 29.66 29.66 10.0K
19:17 29.66 29.66 29.66 29.66 0.9K
19:19 29.70 29.70 29.70 29.70 20.2K
19:20 29.68 29.68 29.64 29.64 0.9K
19:21 29.60 29.60 29.60 29.60 10.0K
19:22 29.66 29.66 29.66 29.66 0.7K
19:24 29.66 29.66 29.66 29.66 0.5K
19:25 29.60 29.60 29.60 29.60 7.0K
19:26 29.66 29.66 29.66 29.66 0.3K
19:27 29.66 29.66 29.66 29.66 6.0K
19:29 29.60 29.60 29.60 29.60 1.0K
19:34 29.60 29.60 29.60 29.60 0.1K
19:38 29.64 29.64 29.64 29.64 0.1K
19:45 29.60 29.60 29.60 29.60 0.5K
19:49 29.60 29.60 29.60 29.60 0.1K
19:52 29.64 29.64 29.64 29.64 0.1K
20:01 29.64 29.64 29.64 29.64 0.4K
20:02 29.66 29.66 29.66 29.66 0.1K
20:05 29.68 29.68 29.68 29.68 20.1K
20:08 29.70 29.70 29.70 29.70 3.1K
20:09 29.68 29.68 29.68 29.68 2.5K
20:10 29.70 29.70 29.70 29.70 12.7K
20:12 29.70 29.70 29.70 29.70 12.2K
20:25 29.72 29.72 29.72 29.72 0.1K
20:26 29.74 29.74 29.74 29.74 8.8K
20:27 29.72 29.72 29.72 29.72 1.9K
20:30 29.72 29.72 29.72 29.72 0.2K
20:31 29.72 29.74 29.72 29.74 1.1K
20:32 29.70 29.70 29.70 29.70 10.0K
20:35 29.74 29.74 29.74 29.74 0.1K
20:36 29.74 29.74 29.74 29.74 0.5K
20:42 29.72 29.72 29.72 29.72 0.1K
20:45 29.74 29.74 29.74 29.74 0.1K
20:46 29.70 29.70 29.70 29.70 0.2K
20:49 29.72 29.72 29.72 29.72 0.4K
20:50 29.70 29.70 29.70 29.70 0.1K
20:51 29.72 29.72 29.72 29.72 0.6K
20:55 29.74 29.74 29.74 29.74 0.6K
20:58 29.70 29.70 29.70 29.70 1.0K
21:12 29.70 29.70 29.70 29.70 16.6K
21:15 29.70 29.70 29.70 29.70 7.7K
21:17 29.70 29.70 29.70 29.70 0.2K
21:18 29.70 29.70 29.70 29.70 0.2K
21:20 29.68 29.68 29.68 29.68 0.5K
21:30 29.70 29.70 29.70 29.70 0.2K
21:32 29.70 29.70 29.70 29.70 0.2K
21:36 29.70 29.70 29.70 29.70 5.5K
21:38 29.70 29.70 29.70 29.70 4.4K
21:40 29.72 29.72 29.72 29.72 0.3K
21:41 29.68 29.68 29.68 29.68 49.0K
21:42 29.68 29.68 29.68 29.68 0.1K
21:43 29.68 29.68 29.68 29.68 8.3K
21:45 29.64 29.64 29.64 29.64 1.0K
21:49 29.62 29.62 29.60 29.60 7.2K
21:51 29.60 29.60 29.60 29.60 5.0K
21:56 29.66 29.66 29.66 29.66 1.4K
22:06 29.62 29.62 29.62 29.62 0.2K
22:14 29.64 29.64 29.64 29.64 0.8K
22:15 29.64 29.64 29.64 29.64 0.3K
22:21 29.66 29.70 29.66 29.70 3.7K
22:22 29.70 29.70 29.70 29.70 0.3K
22:28 29.70 29.70 29.70 29.70 2.7K
22:35 29.70 29.70 29.70 29.70 0.5K
22:37 29.70 29.70 29.70 29.70 0.7K
22:40 29.70 29.70 29.70 29.70 1.4K
22:47 29.70 29.70 29.66 29.66 3.6K
22:58 29.70 29.70 29.70 29.70 0.1K
22:59 29.72 29.72 29.72 29.72 1.0K
23:06 29.74 29.74 29.74 29.74 20.0K
23:09 29.76 29.76 29.76 29.76 1.0K
23:14 29.78 29.78 29.78 29.78 6.0K
23:26 29.76 29.76 29.76 29.76 0.1K
23:29 29.76 29.76 29.76 29.76 5.6K
23:30 29.74 29.74 29.74 29.74 0.7K
23:31 29.76 29.78 29.76 29.78 9.2K
23:32 29.80 29.80 29.80 29.80 2.5K
23:35 29.80 29.80 29.80 29.80 0.3K
23:38 29.80 29.80 29.80 29.80 0.1K
23:42 29.78 29.78 29.78 29.78 0.1K
23:45 29.76 29.76 29.76 29.76 1.7K
23:46 29.74 29.74 29.72 29.72 6.5K
23:47 29.70 29.70 29.70 29.70 5.0K
23:48 29.70 29.70 29.70 29.70 10.0K
23:49 29.68 29.68 29.68 29.68 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available