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 29.82 29.82 29.82 29.82 1.0K
07:03 29.76 29.76 29.76 29.76 2.5K
07:06 29.76 29.76 29.76 29.76 0.1K
07:08 29.74 29.74 29.72 29.72 4.2K
07:11 29.76 29.76 29.76 29.76 0.4K
07:19 29.74 29.74 29.74 29.74 3.2K
07:21 29.74 29.74 29.74 29.74 0.1K
07:24 29.78 29.78 29.78 29.78 1.0K
07:30 29.80 29.80 29.80 29.80 10.3K
07:34 29.78 29.78 29.78 29.78 0.2K
07:35 29.74 29.74 29.74 29.74 3.4K
07:38 29.80 29.80 29.80 29.80 1.5K
07:41 29.78 29.78 29.78 29.78 0.1K
07:44 29.80 29.80 29.80 29.80 2.5K
07:48 29.74 29.74 29.74 29.74 0.3K
07:52 29.74 29.74 29.74 29.74 0.6K
08:02 29.78 29.78 29.78 29.78 1.1K
08:05 29.78 29.78 29.78 29.78 0.1K
08:06 29.78 29.78 29.78 29.78 0.1K
08:20 29.78 29.78 29.78 29.78 0.1K
08:30 29.78 29.78 29.78 29.78 3.0K
08:31 29.78 29.78 29.78 29.78 0.7K
08:32 29.78 29.80 29.78 29.80 4.0K
08:34 29.78 29.78 29.78 29.78 1.0K
08:36 29.78 29.78 29.78 29.78 0.5K
08:43 29.76 29.76 29.76 29.76 1.8K
08:44 29.74 29.74 29.74 29.74 10.0K
08:45 29.76 29.76 29.76 29.76 0.5K
08:46 29.76 29.76 29.76 29.76 1.0K
08:48 29.76 29.76 29.76 29.76 1.6K
08:50 29.76 29.76 29.76 29.76 4.0K
08:52 29.76 29.76 29.76 29.76 10.0K
08:53 29.74 29.74 29.74 29.74 10.0K
08:54 29.74 29.74 29.72 29.72 1.8K
08:58 29.70 29.70 29.70 29.70 61.0K
08:59 29.72 29.72 29.72 29.72 0.3K
09:00 29.74 29.74 29.74 29.74 0.5K
09:01 29.72 29.72 29.72 29.72 4.5K
09:05 29.68 29.68 29.68 29.68 17.3K
09:06 29.68 29.68 29.68 29.68 0.2K
09:09 29.68 29.68 29.68 29.68 2.2K
09:10 29.78 29.78 29.78 29.78 29.0K
09:11 29.78 29.78 29.72 29.72 28.8K
09:13 29.82 29.82 29.82 29.82 10.0K
09:16 29.82 29.86 29.82 29.84 75.0K
09:18 29.80 29.80 29.80 29.80 1.0K
09:21 29.80 29.80 29.80 29.80 0.2K
09:23 29.82 29.82 29.82 29.82 1.8K
09:24 29.82 29.82 29.82 29.82 0.4K
09:25 29.86 29.86 29.86 29.86 7.0K
09:29 29.86 29.86 29.86 29.86 3.0K
09:32 29.80 29.80 29.80 29.80 0.1K
09:33 29.80 29.86 29.80 29.86 10.8K
09:34 29.86 29.86 29.86 29.86 1.9K
09:35 29.84 29.84 29.84 29.84 2.5K
09:36 29.80 29.80 29.80 29.80 0.5K
09:37 29.82 29.82 29.82 29.82 1.0K
09:38 29.82 29.82 29.82 29.82 0.4K
09:45 29.86 29.86 29.86 29.86 2.0K
09:48 29.76 29.76 29.76 29.76 14.2K
09:50 29.76 29.76 29.76 29.76 0.1K
09:53 29.74 29.74 29.72 29.72 9.4K
09:54 29.68 29.68 29.68 29.68 20.8K
09:55 29.68 29.68 29.68 29.68 0.3K
09:56 29.68 29.68 29.68 29.68 0.9K
09:58 29.70 29.70 29.70 29.70 0.1K
09:59 29.74 29.74 29.68 29.68 2.0K
10:03 29.70 29.70 29.70 29.70 0.1K
10:04 29.68 29.68 29.68 29.68 1.5K
10:05 29.68 29.68 29.68 29.68 7.3K
10:06 29.68 29.68 29.68 29.68 6.9K
10:07 29.68 29.68 29.68 29.68 0.1K
10:08 29.68 29.68 29.68 29.68 1.2K
10:09 29.72 29.72 29.72 29.72 11.0K
10:10 29.76 29.78 29.72 29.72 23.1K
10:11 29.70 29.72 29.70 29.72 13.9K
10:14 29.70 29.70 29.70 29.70 1.5K
10:15 29.68 29.68 29.66 29.66 59.3K
10:16 29.64 29.64 29.64 29.64 8.3K
10:17 29.64 29.64 29.62 29.62 29.9K
10:18 29.64 29.64 29.64 29.64 10.0K
10:19 29.66 29.66 29.66 29.66 1.1K
10:20 29.56 29.62 29.56 29.62 78.7K
10:21 29.62 29.64 29.62 29.64 1.1K
10:24 29.66 29.66 29.66 29.66 0.1K
10:25 29.64 29.64 29.64 29.64 2.5K
10:30 29.62 29.62 29.62 29.62 0.1K
10:31 29.68 29.68 29.60 29.60 21.2K
10:32 29.60 29.60 29.60 29.60 8.9K
10:33 29.60 29.60 29.60 29.60 2.5K
10:35 29.60 29.60 29.60 29.60 3.0K
10:37 29.60 29.66 29.60 29.66 4.0K
10:40 29.66 29.66 29.66 29.66 0.1K
10:42 29.58 29.58 29.56 29.56 13.1K
10:43 29.56 29.56 29.56 29.56 2.2K
10:44 29.58 29.58 29.58 29.58 0.1K
10:45 29.56 29.56 29.56 29.56 0.1K
10:46 29.58 29.58 29.58 29.58 0.3K
10:48 29.60 29.60 29.60 29.60 0.4K
10:49 29.60 29.60 29.60 29.60 0.1K
10:50 29.64 29.64 29.64 29.64 6.4K
10:51 29.64 29.64 29.64 29.64 0.1K
10:54 29.64 29.64 29.64 29.64 0.5K
10:56 29.68 29.68 29.68 29.68 0.2K
10:57 29.66 29.66 29.66 29.66 1.0K
10:59 29.66 29.66 29.66 29.66 2.5K
11:00 29.70 29.70 29.66 29.66 2.0K
11:02 29.72 29.76 29.72 29.76 17.7K
11:03 29.80 29.80 29.80 29.80 2.6K
11:05 29.84 29.84 29.80 29.84 21.1K
11:06 29.78 29.84 29.78 29.84 6.2K
11:07 29.80 29.86 29.80 29.86 3.4K
11:08 29.84 29.84 29.84 29.84 1.6K
11:09 29.84 29.84 29.84 29.84 0.2K
11:10 29.80 29.80 29.80 29.80 4.0K
11:11 29.80 29.80 29.80 29.80 4.9K
11:12 29.80 29.80 29.80 29.80 1.0K
11:13 29.78 29.82 29.78 29.82 0.6K
11:14 29.82 29.82 29.82 29.82 7.0K
11:15 29.82 29.82 29.82 29.82 1.7K
11:16 29.84 29.86 29.84 29.86 47.4K
11:17 29.86 29.90 29.86 29.90 25.5K
11:18 29.88 29.88 29.88 29.88 4.6K
11:19 29.90 29.90 29.90 29.90 27.0K
11:20 29.92 29.92 29.90 29.90 22.3K
11:21 29.90 29.90 29.84 29.84 48.0K
11:23 29.80 29.80 29.80 29.80 42.6K
11:25 29.80 29.80 29.80 29.80 10.0K
11:26 29.80 29.80 29.80 29.80 0.7K
11:27 29.80 29.80 29.80 29.80 7.0K
11:28 29.80 29.80 29.80 29.80 12.3K
11:29 29.86 29.86 29.86 29.86 10.0K
11:30 29.86 29.86 29.86 29.86 1.5K
11:36 29.80 29.80 29.80 29.80 0.1K
11:37 29.78 29.78 29.78 29.78 1.0K
11:39 29.82 29.82 29.82 29.82 0.3K
11:40 29.88 29.88 29.88 29.88 22.5K
11:41 29.90 29.90 29.88 29.90 3.2K
11:42 29.90 29.90 29.90 29.90 7.0K
11:43 29.90 29.90 29.90 29.90 26.6K
11:44 29.88 29.88 29.88 29.88 13.3K
11:45 29.88 29.88 29.88 29.88 4.0K
11:46 29.86 29.86 29.82 29.82 1.0K
11:47 29.84 29.86 29.84 29.86 0.2K
11:48 29.86 29.86 29.86 29.86 11.5K
11:49 29.88 29.88 29.88 29.88 6.0K
11:50 29.90 29.90 29.90 29.90 6.4K
11:51 29.90 29.94 29.90 29.94 11.6K
11:52 29.92 29.94 29.92 29.94 6.1K
11:54 29.92 29.92 29.92 29.92 0.1K
11:55 29.92 29.92 29.92 29.92 4.5K
11:56 29.90 29.90 29.90 29.90 2.2K
11:58 29.90 29.90 29.88 29.88 6.1K
12:00 29.92 29.96 29.92 29.96 12.9K
12:01 29.92 29.96 29.92 29.96 5.9K
12:02 29.96 29.96 29.96 29.96 1.0K
12:03 29.92 30.00 29.92 30.00 40.3K
12:04 29.98 29.98 29.96 29.96 12.2K
12:05 29.98 29.98 29.96 29.96 13.4K
12:06 29.98 29.98 29.96 29.96 5.1K
12:07 29.98 30.00 29.98 29.98 29.7K
12:08 29.98 29.98 29.96 29.96 7.9K
12:11 29.96 29.96 29.96 29.96 0.1K
12:14 29.96 29.96 29.92 29.92 14.1K
12:16 29.96 29.98 29.96 29.96 5.6K
12:17 29.96 29.96 29.96 29.96 0.5K
12:18 30.20 30.24 30.20 30.24 375.7K
12:19 30.26 30.26 30.12 30.20 76.6K
12:20 30.14 30.16 30.14 30.16 51.4K
12:21 30.20 30.24 30.16 30.16 150.4K
12:22 30.16 30.16 30.10 30.10 1.8K
12:23 30.10 30.10 30.10 30.10 8.1K
12:24 30.10 30.10 30.08 30.08 0.8K
12:25 30.06 30.08 30.06 30.06 11.9K
12:26 30.06 30.06 30.06 30.06 0.2K
12:28 30.12 30.12 30.12 30.12 2.0K
12:30 30.12 30.12 30.12 30.12 1.0K
12:32 30.10 30.14 30.10 30.12 33.2K
12:33 30.14 30.18 30.12 30.12 114.4K
12:34 30.12 30.12 30.06 30.06 25.0K
12:35 30.06 30.08 30.06 30.08 10.2K
12:36 30.06 30.06 30.06 30.06 1.8K
12:37 30.06 30.06 30.06 30.06 16.0K
12:38 30.10 30.10 30.00 30.00 59.5K
12:39 30.02 30.02 30.02 30.02 3.4K
12:40 30.02 30.02 30.00 30.00 12.7K
12:41 30.04 30.04 30.04 30.04 0.2K
12:43 30.00 30.00 29.96 29.96 41.9K
12:44 30.00 30.00 30.00 30.00 4.9K
12:45 29.98 29.98 29.96 29.96 0.2K
12:46 29.96 29.96 29.96 29.96 8.7K
12:47 29.94 29.94 29.94 29.94 3.3K
12:48 29.88 29.90 29.88 29.90 37.4K
12:49 29.88 29.90 29.88 29.90 2.9K
12:50 29.92 29.92 29.92 29.92 0.1K
12:51 29.94 29.94 29.94 29.94 0.3K
12:52 29.94 29.94 29.94 29.94 1.6K
12:53 29.98 30.00 29.98 30.00 8.9K
12:54 30.02 30.02 30.02 30.02 4.3K
12:57 30.02 30.02 30.02 30.02 20.3K
12:58 29.98 30.02 29.98 30.02 13.4K
13:00 30.06 30.06 30.06 30.06 26.9K
13:01 30.06 30.06 30.06 30.06 0.7K
13:02 30.02 30.02 30.02 30.02 13.2K
13:06 30.06 30.06 30.06 30.06 6.6K
13:07 30.06 30.06 30.06 30.06 6.4K
13:08 30.02 30.02 30.02 30.02 0.3K
13:10 30.06 30.06 30.06 30.06 12.8K
13:11 30.06 30.08 30.06 30.08 20.9K
13:12 30.06 30.06 30.06 30.06 0.3K
13:14 30.06 30.06 30.06 30.06 0.2K
13:17 30.00 30.04 30.00 30.04 22.5K
13:18 30.04 30.04 30.04 30.04 2.5K
13:19 30.00 30.00 30.00 30.00 10.1K
13:22 30.00 30.00 30.00 30.00 0.7K
13:24 30.12 30.12 30.12 30.12 86.0K
13:26 30.10 30.10 30.10 30.10 1.5K
13:27 30.10 30.10 30.10 30.10 0.3K
13:28 30.10 30.10 30.10 30.10 0.5K
13:31 30.08 30.08 30.08 30.08 1.7K
13:33 30.06 30.06 30.06 30.06 0.1K
13:34 30.04 30.04 30.04 30.04 4.9K
13:36 30.04 30.04 30.04 30.04 3.0K
13:37 30.04 30.04 30.04 30.04 0.1K
13:38 30.04 30.04 30.04 30.04 0.5K
13:40 30.04 30.04 30.04 30.04 0.6K
13:41 30.02 30.02 30.02 30.02 0.3K
13:42 30.04 30.04 30.04 30.04 0.7K
13:43 30.02 30.02 30.02 30.02 0.1K
13:47 30.04 30.10 30.04 30.10 8.3K
13:50 30.10 30.12 30.10 30.12 11.1K
13:51 30.14 30.14 30.12 30.12 2.7K
13:54 30.10 30.10 30.10 30.10 0.3K
13:56 30.10 30.10 30.10 30.10 0.1K
13:58 30.08 30.08 30.08 30.08 0.1K
13:59 30.06 30.06 30.06 30.06 1.2K
14:00 30.02 30.02 30.02 30.02 1.0K
14:02 30.00 30.00 30.00 30.00 89.0K
14:04 29.98 29.98 29.98 29.98 0.1K
14:05 29.98 29.98 29.98 29.98 1.0K
14:06 30.02 30.02 30.02 30.02 3.9K
14:07 30.04 30.06 30.04 30.06 5.3K
14:09 30.02 30.02 29.96 29.96 11.1K
14:11 29.98 29.98 29.98 29.98 1.0K
14:12 30.00 30.00 30.00 30.00 0.2K
14:13 30.00 30.00 30.00 30.00 0.1K
14:17 30.00 30.00 30.00 30.00 0.1K
14:19 29.98 29.98 29.98 29.98 0.2K
14:20 30.00 30.00 30.00 30.00 0.2K
14:22 29.96 29.96 29.96 29.96 1.0K
14:23 29.98 29.98 29.98 29.98 0.1K
14:25 29.94 29.94 29.94 29.94 34.9K
14:35 29.98 29.98 29.98 29.98 1.0K
14:38 29.94 29.98 29.94 29.98 0.6K
14:39 29.98 29.98 29.98 29.98 0.5K
14:43 29.98 29.98 29.98 29.98 0.1K
14:47 29.98 29.98 29.98 29.98 0.4K
14:49 29.96 29.96 29.96 29.96 2.0K
14:50 29.96 29.96 29.96 29.96 3.2K
14:52 29.94 29.94 29.94 29.94 1.5K
14:55 29.96 29.96 29.96 29.96 0.1K
14:59 29.96 29.96 29.96 29.96 2.5K
15:08 29.96 29.96 29.96 29.96 1.2K
15:11 29.96 29.96 29.96 29.96 0.3K
15:16 29.94 29.94 29.94 29.94 0.3K
15:19 29.96 29.96 29.96 29.96 7.2K
15:23 29.98 29.98 29.98 29.98 10.3K
15:25 29.98 29.98 29.98 29.98 0.1K
15:33 29.96 29.96 29.96 29.96 0.1K
15:35 29.96 29.96 29.96 29.96 1.0K
15:36 29.96 29.96 29.96 29.96 7.0K
15:37 29.96 29.96 29.96 29.96 0.2K
15:39 29.94 29.94 29.94 29.94 2.5K
15:41 29.94 29.94 29.94 29.94 1.4K
15:42 29.92 29.94 29.92 29.94 32.1K
15:48 29.88 29.90 29.88 29.90 5.9K
15:49 29.88 29.88 29.88 29.88 2.5K
15:51 29.90 29.90 29.90 29.90 1.6K
15:54 29.88 29.88 29.86 29.86 13.2K
15:55 29.84 29.84 29.84 29.84 4.5K
15:58 29.88 29.88 29.84 29.84 6.0K
16:00 29.86 29.86 29.86 29.86 0.8K
16:01 29.86 29.86 29.86 29.86 0.2K
16:03 29.86 29.86 29.86 29.86 0.1K
16:08 29.86 29.86 29.86 29.86 0.1K
16:09 29.86 29.86 29.86 29.86 2.5K
16:12 29.86 29.86 29.86 29.86 1.3K
16:17 29.84 29.90 29.84 29.90 39.8K
16:18 29.90 29.90 29.90 29.90 41.6K
16:19 29.92 29.92 29.92 29.92 1.0K
16:20 29.92 29.92 29.92 29.92 3.6K
16:21 29.92 29.92 29.92 29.92 2.0K
16:22 29.92 29.92 29.92 29.92 2.3K
16:23 29.90 29.90 29.90 29.90 4.2K
16:24 29.92 29.92 29.92 29.92 0.4K
16:25 29.90 29.90 29.90 29.90 2.5K
16:26 29.92 29.92 29.92 29.92 0.2K
16:28 29.92 29.92 29.90 29.90 0.2K
16:29 29.94 29.94 29.94 29.94 5.4K
16:31 29.94 29.94 29.94 29.94 0.4K
16:32 29.94 29.94 29.94 29.94 4.0K
16:35 29.90 29.90 29.90 29.90 3.0K
16:39 29.92 29.92 29.92 29.92 0.1K
16:41 29.88 29.88 29.88 29.88 1.9K
16:42 29.86 29.86 29.86 29.86 6.3K
16:43 29.84 29.84 29.84 29.84 3.0K
16:44 29.92 29.92 29.78 29.78 40.4K
16:45 29.84 29.86 29.84 29.86 1.1K
16:46 29.92 29.92 29.92 29.92 11.0K
16:48 29.86 29.86 29.86 29.86 1.2K
16:49 29.90 29.90 29.90 29.90 0.1K
16:50 29.92 29.92 29.92 29.92 1.6K
16:51 29.92 29.92 29.92 29.92 10.0K
16:58 29.94 29.94 29.94 29.94 1.8K
16:59 29.90 29.90 29.90 29.90 2.0K
17:00 29.90 29.90 29.90 29.90 12.4K
17:01 29.90 29.90 29.90 29.90 7.0K
17:02 29.84 29.84 29.84 29.84 13.5K
17:05 29.80 29.80 29.80 29.80 21.5K
17:06 29.78 29.78 29.78 29.78 19.2K
17:07 29.80 29.80 29.80 29.80 0.4K
17:08 29.80 29.80 29.74 29.78 80.0K
17:09 29.68 29.70 29.68 29.70 70.5K
17:10 29.70 29.70 29.70 29.70 5.0K
17:11 29.66 29.70 29.66 29.70 44.9K
17:12 29.70 29.70 29.70 29.70 5.0K
17:13 29.72 29.72 29.72 29.72 0.5K
17:14 29.72 29.72 29.72 29.72 0.7K
17:18 29.70 29.70 29.70 29.70 0.8K
17:19 29.72 29.72 29.72 29.72 0.1K
17:20 29.70 29.70 29.70 29.70 1.5K
17:21 29.72 29.72 29.72 29.72 1.6K
17:22 29.72 29.72 29.72 29.72 1.0K
17:26 29.74 29.74 29.74 29.74 0.1K
17:27 29.72 29.72 29.72 29.72 5.0K
17:32 29.72 29.72 29.72 29.72 0.1K
17:36 29.72 29.72 29.72 29.72 0.1K
17:38 29.64 29.64 29.64 29.64 157.9K
17:39 29.66 29.68 29.66 29.68 12.4K
17:40 29.68 29.68 29.68 29.68 4.2K
17:41 29.68 29.68 29.68 29.68 1.3K
17:42 29.68 29.68 29.68 29.68 4.0K
17:43 29.68 29.68 29.68 29.68 3.5K
17:44 29.68 29.68 29.66 29.66 10.0K
17:45 29.62 29.62 29.62 29.62 12.8K
17:46 29.66 29.66 29.66 29.66 0.2K
17:47 29.66 29.66 29.66 29.66 4.0K
17:49 29.64 29.64 29.64 29.64 0.5K
17:50 29.64 29.64 29.64 29.64 0.5K
17:55 29.68 29.68 29.68 29.68 2.9K
17:56 29.68 29.68 29.68 29.68 4.0K
18:04 29.70 29.70 29.70 29.70 0.1K
18:05 29.68 29.68 29.68 29.68 0.2K
18:09 29.68 29.68 29.68 29.68 0.7K
18:10 29.68 29.68 29.68 29.68 5.5K
18:12 29.68 29.68 29.66 29.66 3.2K
18:17 29.68 29.68 29.68 29.68 0.1K
18:18 29.68 29.68 29.68 29.68 0.1K
18:19 29.68 29.68 29.68 29.68 1.6K
18:20 29.64 29.66 29.64 29.66 14.4K
18:21 29.66 29.66 29.60 29.62 10.4K
18:22 29.64 29.64 29.56 29.56 9.8K
18:23 29.54 29.56 29.54 29.56 16.2K
18:24 29.54 29.56 29.54 29.56 5.5K
18:25 29.56 29.56 29.56 29.56 0.3K
18:26 29.58 29.66 29.58 29.66 19.5K
18:30 29.66 29.66 29.66 29.66 0.2K
18:33 29.66 29.66 29.60 29.60 0.3K
18:35 29.66 29.66 29.66 29.66 1.4K
18:36 29.62 29.62 29.62 29.62 0.5K
18:37 29.62 29.62 29.62 29.62 0.5K
18:45 29.70 29.70 29.70 29.70 3.6K
18:46 29.70 29.70 29.70 29.70 1.0K
19:04 29.68 29.68 29.68 29.68 0.8K
19:05 29.66 29.66 29.66 29.66 0.6K
19:06 29.68 29.68 29.68 29.68 5.0K
19:07 29.68 29.68 29.68 29.68 5.0K
19:08 29.68 29.68 29.68 29.68 0.7K
19:09 29.66 29.66 29.66 29.66 0.1K
19:10 29.66 29.72 29.66 29.72 14.5K
19:11 29.74 29.74 29.74 29.74 3.0K
19:12 29.72 29.72 29.72 29.72 0.5K
19:13 29.72 29.72 29.72 29.72 0.5K
19:16 29.72 29.72 29.72 29.72 0.1K
19:17 29.70 29.70 29.66 29.66 4.5K
19:18 29.62 29.62 29.60 29.60 7.6K
19:21 29.66 29.66 29.66 29.66 0.2K
19:23 29.66 29.66 29.66 29.66 0.2K
19:26 29.68 29.68 29.68 29.68 2.3K
19:27 29.66 29.66 29.66 29.66 1.3K
19:28 29.64 29.64 29.64 29.64 0.5K
19:29 29.60 29.60 29.56 29.56 6.7K
19:30 29.56 29.56 29.56 29.56 3.0K
19:31 29.56 29.56 29.56 29.56 6.0K
19:32 29.56 29.56 29.56 29.56 1.5K
19:34 29.60 29.60 29.60 29.60 0.6K
19:45 29.60 29.60 29.60 29.60 0.1K
19:47 29.66 29.66 29.66 29.66 1.0K
19:48 29.66 29.66 29.66 29.66 0.2K
19:49 29.66 29.66 29.66 29.66 5.0K
19:52 29.64 29.64 29.64 29.64 0.7K
19:53 29.62 29.62 29.62 29.62 1.5K
20:00 29.64 29.64 29.62 29.62 2.5K
20:01 29.60 29.60 29.60 29.60 0.7K
20:04 29.56 29.56 29.56 29.56 2.6K
20:05 29.56 29.56 29.54 29.54 14.0K
20:06 29.54 29.54 29.54 29.54 4.8K
20:08 29.54 29.54 29.54 29.54 0.4K
20:12 29.54 29.54 29.54 29.54 1.6K
20:13 29.52 29.52 29.50 29.50 28.6K
20:14 29.46 29.48 29.38 29.48 195.6K
20:15 29.44 29.50 29.44 29.50 2.1K
20:16 29.50 29.50 29.50 29.50 1.4K
20:17 29.48 29.48 29.46 29.46 0.4K
20:18 29.48 29.48 29.44 29.44 0.4K
20:19 29.46 29.46 29.46 29.46 0.2K
20:20 29.46 29.46 29.44 29.44 0.5K
20:21 29.46 29.46 29.46 29.46 0.8K
20:23 29.50 29.50 29.50 29.50 11.8K
20:24 29.52 29.52 29.48 29.48 8.7K
20:26 29.48 29.48 29.48 29.48 5.3K
20:27 29.46 29.46 29.46 29.46 4.3K
20:29 29.44 29.44 29.44 29.44 1.3K
20:30 29.42 29.42 29.42 29.42 10.1K
20:31 29.42 29.42 29.42 29.42 0.8K
20:33 29.42 29.42 29.42 29.42 0.2K
20:34 29.42 29.42 29.42 29.42 8.7K
20:35 29.42 29.44 29.42 29.44 15.0K
20:36 29.40 29.40 29.40 29.40 6.5K
20:37 29.48 29.48 29.48 29.48 0.1K
20:38 29.48 29.48 29.48 29.48 0.3K
20:40 29.48 29.48 29.48 29.48 0.8K
20:41 29.50 29.50 29.50 29.50 0.4K
20:44 29.48 29.48 29.48 29.48 0.2K
20:45 29.50 29.50 29.50 29.50 3.4K
20:49 29.50 29.50 29.50 29.50 0.4K
20:50 29.46 29.46 29.46 29.46 0.3K
20:51 29.46 29.46 29.42 29.42 0.2K
20:53 29.42 29.42 29.42 29.42 0.1K
20:54 29.40 29.40 29.38 29.38 16.6K
20:55 29.42 29.42 29.42 29.42 2.5K
20:56 29.42 29.42 29.40 29.40 12.6K
20:58 29.40 29.40 29.40 29.40 0.9K
20:59 29.38 29.40 29.38 29.40 7.5K
21:00 29.40 29.40 29.40 29.40 0.2K
21:01 29.40 29.40 29.40 29.40 0.2K
21:02 29.38 29.38 29.38 29.38 0.3K
21:03 29.38 29.42 29.38 29.38 2.7K
21:04 29.38 29.38 29.38 29.38 1.2K
21:06 29.44 29.44 29.44 29.44 1.0K
21:09 29.44 29.44 29.44 29.44 0.4K
21:10 29.44 29.44 29.44 29.44 0.1K
21:11 29.42 29.42 29.42 29.42 0.1K
21:13 29.42 29.42 29.42 29.42 0.5K
21:14 29.46 29.46 29.44 29.46 0.5K
21:15 29.46 29.46 29.46 29.46 1.5K
21:17 29.48 29.48 29.48 29.48 0.1K
21:19 29.48 29.48 29.48 29.48 0.2K
21:22 29.50 29.50 29.50 29.50 0.1K
21:23 29.50 29.50 29.50 29.50 6.4K
21:24 29.50 29.50 29.50 29.50 0.3K
21:25 29.50 29.50 29.48 29.48 1.2K
21:26 29.52 29.52 29.52 29.52 0.1K
21:30 29.48 29.48 29.48 29.48 0.7K
21:31 29.52 29.52 29.52 29.52 1.5K
21:39 29.52 29.52 29.52 29.52 3.1K
21:41 29.48 29.48 29.48 29.48 0.6K
21:42 29.46 29.46 29.46 29.46 0.1K
21:43 29.46 29.48 29.46 29.48 0.3K
21:45 29.44 29.44 29.44 29.44 0.2K
21:47 29.52 29.52 29.52 29.52 9.2K
21:49 29.52 29.52 29.52 29.52 0.2K
21:51 29.50 29.50 29.50 29.50 1.0K
21:52 29.46 29.46 29.46 29.46 0.8K
21:54 29.50 29.50 29.50 29.50 1.5K
21:57 29.44 29.44 29.44 29.44 0.3K
21:58 29.42 29.42 29.42 29.42 5.8K
21:59 29.42 29.42 29.42 29.42 2.8K
22:00 29.42 29.48 29.42 29.48 0.3K
22:06 29.42 29.42 29.42 29.42 2.9K
22:08 29.46 29.46 29.46 29.46 0.1K
22:09 29.40 29.40 29.40 29.40 5.1K
22:10 29.40 29.40 29.40 29.40 6.6K
22:12 29.40 29.40 29.40 29.40 2.4K
22:13 29.40 29.40 29.40 29.40 0.5K
22:14 29.40 29.40 29.40 29.40 0.2K
22:16 29.34 29.34 29.34 29.34 12.5K
22:21 29.38 29.38 29.38 29.38 0.3K
22:23 29.36 29.36 29.36 29.36 0.8K
22:27 29.38 29.38 29.38 29.38 0.7K
22:29 29.46 29.46 29.46 29.46 8.0K
22:42 29.40 29.40 29.40 29.40 0.1K
22:43 29.40 29.40 29.40 29.40 3.0K
22:45 29.40 29.40 29.40 29.40 0.3K
22:50 29.40 29.40 29.40 29.40 0.1K
22:51 29.38 29.42 29.38 29.42 4.6K
22:52 29.38 29.38 29.38 29.38 5.6K
22:53 29.38 29.38 29.38 29.38 0.5K
22:54 29.42 29.42 29.38 29.38 2.7K
22:55 29.40 29.40 29.40 29.40 0.1K
22:59 29.40 29.40 29.40 29.40 0.7K
23:01 29.40 29.40 29.36 29.36 16.5K
23:04 29.42 29.42 29.42 29.42 0.1K
23:08 29.38 29.38 29.38 29.38 3.0K
23:09 29.38 29.38 29.38 29.38 1.0K
23:10 29.38 29.38 29.38 29.38 1.0K
23:11 29.38 29.38 29.38 29.38 4.1K
23:12 29.44 29.44 29.44 29.44 10.0K
23:17 29.38 29.38 29.38 29.38 1.8K
23:18 29.38 29.38 29.38 29.38 2.6K
23:20 29.36 29.36 29.36 29.36 2.3K
23:23 29.38 29.38 29.38 29.38 1.1K
23:25 29.36 29.36 29.36 29.36 0.2K
23:26 29.38 29.38 29.38 29.38 0.3K
23:28 29.32 29.32 29.32 29.32 47.2K
23:29 29.36 29.36 29.30 29.30 28.6K
23:30 29.36 29.36 29.36 29.36 1.2K
23:31 29.30 29.40 29.30 29.40 2.1K
23:32 29.40 29.40 29.34 29.34 3.6K
23:33 29.40 29.40 29.40 29.40 1.0K
23:34 29.34 29.34 29.34 29.34 0.3K
23:37 29.36 29.36 29.36 29.36 3.8K
23:39 29.32 29.32 29.32 29.32 6.3K
23:40 29.38 29.38 29.38 29.38 2.0K
23:42 29.38 29.38 29.36 29.36 1.6K
23:43 29.38 29.38 29.38 29.38 0.4K
23:44 29.28 29.28 29.28 29.28 10.6K
23:46 29.28 29.30 29.28 29.30 0.9K
23:49 29.36 29.36 29.36 29.36 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available