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 28.34 28.36 28.34 28.36 5.8K
07:01 28.42 28.42 28.42 28.42 2.6K
07:02 28.42 28.42 28.42 28.42 0.2K
07:03 28.42 28.42 28.38 28.38 1.7K
07:04 28.38 28.38 28.32 28.32 5.8K
07:05 28.32 28.32 28.28 28.28 21.4K
07:06 28.28 28.28 28.28 28.28 10.0K
07:07 28.30 28.30 28.26 28.26 20.3K
07:08 28.22 28.22 28.22 28.22 3.7K
07:09 28.22 28.22 28.20 28.20 46.7K
07:10 28.18 28.20 28.18 28.20 0.5K
07:11 28.18 28.18 28.18 28.18 1.5K
07:14 28.22 28.24 28.22 28.24 0.4K
07:15 28.24 28.28 28.24 28.28 12.8K
07:16 28.26 28.28 28.26 28.28 0.8K
07:17 28.28 28.28 28.28 28.28 0.1K
07:18 28.30 28.30 28.28 28.28 29.6K
07:19 28.30 28.30 28.30 28.30 0.1K
07:20 28.28 28.28 28.28 28.28 0.2K
07:25 28.28 28.28 28.28 28.28 0.2K
07:28 28.28 28.28 28.28 28.28 0.1K
07:29 28.28 28.28 28.28 28.28 11.0K
07:30 28.30 28.30 28.30 28.30 1.0K
07:34 28.28 28.28 28.28 28.28 1.0K
07:35 28.28 28.28 28.28 28.28 0.6K
07:36 28.30 28.30 28.30 28.30 7.0K
07:37 28.30 28.30 28.30 28.30 0.1K
07:38 28.30 28.30 28.30 28.30 0.1K
07:39 28.26 28.26 28.26 28.26 0.1K
07:43 28.28 28.28 28.28 28.28 3.0K
07:44 28.28 28.28 28.28 28.28 1.5K
07:53 28.28 28.28 28.28 28.28 0.1K
07:54 28.26 28.26 28.26 28.26 5.0K
07:55 28.24 28.24 28.24 28.24 4.5K
07:56 28.22 28.22 28.22 28.22 10.4K
07:57 28.20 28.20 28.20 28.20 26.3K
07:58 28.16 28.16 28.16 28.16 6.0K
08:00 28.18 28.18 28.18 28.18 0.1K
08:01 28.18 28.18 28.18 28.18 1.7K
08:02 28.18 28.18 28.18 28.18 0.5K
08:04 28.20 28.20 28.20 28.20 4.3K
08:05 28.20 28.20 28.18 28.18 1.3K
08:06 28.18 28.18 28.18 28.18 0.4K
08:09 28.22 28.22 28.22 28.22 0.1K
08:11 28.18 28.18 28.18 28.18 0.1K
08:14 28.18 28.18 28.18 28.18 5.7K
08:16 28.18 28.18 28.18 28.18 2.1K
08:17 28.18 28.18 28.12 28.12 7.0K
08:18 28.10 28.10 28.10 28.10 10.0K
08:19 28.12 28.12 28.12 28.12 0.5K
08:21 28.10 28.14 28.10 28.14 1.5K
08:22 28.10 28.14 28.08 28.08 14.1K
08:23 28.14 28.14 28.10 28.10 9.0K
08:24 28.14 28.14 28.14 28.14 2.0K
08:26 28.14 28.16 28.14 28.16 20.5K
08:27 28.20 28.20 28.20 28.20 2.0K
08:30 28.20 28.20 28.20 28.20 6.7K
08:33 28.20 28.20 28.20 28.20 0.1K
08:35 28.16 28.22 28.16 28.20 6.3K
08:37 28.22 28.22 28.22 28.22 1.7K
08:38 28.26 28.26 28.26 28.26 1.5K
08:40 28.26 28.26 28.26 28.26 0.6K
08:42 28.20 28.20 28.20 28.20 0.3K
08:47 28.20 28.20 28.20 28.20 3.0K
08:58 28.28 28.32 28.28 28.32 30.1K
09:00 28.34 28.34 28.34 28.34 5.7K
09:01 28.34 28.38 28.34 28.38 10.6K
09:02 28.34 28.34 28.34 28.34 3.7K
09:03 28.38 28.38 28.38 28.38 5.0K
09:04 28.38 28.38 28.38 28.38 0.2K
09:06 28.38 28.38 28.38 28.38 0.1K
09:07 28.34 28.34 28.34 28.34 2.7K
09:13 28.32 28.32 28.32 28.32 1.4K
09:16 28.32 28.32 28.32 28.32 11.5K
09:17 28.28 28.28 28.28 28.28 3.2K
09:18 28.32 28.32 28.32 28.32 4.3K
09:19 28.32 28.32 28.32 28.32 0.1K
09:20 28.28 28.28 28.28 28.28 5.9K
09:25 28.24 28.24 28.24 28.24 0.1K
09:29 28.24 28.24 28.24 28.24 10.3K
09:32 28.24 28.24 28.24 28.24 1.0K
09:33 28.24 28.24 28.24 28.24 0.1K
09:34 28.18 28.24 28.18 28.24 2.2K
09:35 28.18 28.18 28.18 28.18 1.5K
09:47 28.20 28.20 28.20 28.20 0.1K
09:50 28.24 28.24 28.24 28.24 5.3K
09:53 28.24 28.26 28.24 28.26 0.3K
09:55 28.26 28.26 28.26 28.26 0.5K
09:56 28.26 28.26 28.26 28.26 1.0K
09:58 28.26 28.26 28.26 28.26 0.2K
09:59 28.22 28.22 28.22 28.22 0.1K
10:00 28.26 28.26 28.26 28.26 0.2K
10:01 28.26 28.32 28.26 28.32 5.7K
10:02 28.40 28.40 28.36 28.36 6.3K
10:03 28.36 28.38 28.34 28.34 8.7K
10:04 28.36 28.36 28.36 28.36 8.2K
10:05 28.36 28.36 28.36 28.36 4.0K
10:06 28.36 28.38 28.36 28.38 5.6K
10:07 28.34 28.34 28.34 28.34 7.1K
10:08 28.36 28.36 28.34 28.36 3.7K
10:11 28.34 28.34 28.28 28.28 28.4K
10:14 28.24 28.24 28.22 28.22 6.5K
10:15 28.24 28.24 28.24 28.24 1.1K
10:18 28.24 28.24 28.22 28.22 3.1K
10:19 28.20 28.22 28.20 28.22 32.6K
10:20 28.22 28.22 28.22 28.22 1.7K
10:21 28.22 28.22 28.22 28.22 0.2K
10:22 28.24 28.24 28.24 28.24 0.4K
10:28 28.26 28.26 28.26 28.26 0.1K
10:29 28.22 28.22 28.22 28.22 2.0K
10:32 28.26 28.26 28.24 28.24 1.1K
10:34 28.28 28.32 28.28 28.32 31.5K
10:35 28.36 28.38 28.36 28.38 11.4K
10:36 28.38 28.38 28.38 28.38 7.5K
10:37 28.36 28.36 28.36 28.36 13.7K
10:38 28.32 28.32 28.32 28.32 6.4K
10:40 28.28 28.28 28.28 28.28 8.0K
10:41 28.28 28.28 28.28 28.28 6.1K
10:42 28.28 28.28 28.26 28.26 3.5K
10:43 28.28 28.28 28.28 28.28 0.2K
10:44 28.28 28.30 28.28 28.30 1.1K
10:45 28.30 28.30 28.30 28.30 11.2K
10:46 28.30 28.30 28.30 28.30 12.2K
10:47 28.30 28.30 28.30 28.30 0.7K
10:48 28.30 28.30 28.30 28.30 0.3K
10:50 28.30 28.30 28.30 28.30 0.3K
10:51 28.30 28.30 28.30 28.30 10.1K
10:52 28.30 28.30 28.30 28.30 10.7K
10:53 28.30 28.30 28.30 28.30 0.1K
10:54 28.30 28.30 28.30 28.30 222.0K
10:55 28.30 28.30 28.30 28.30 51.0K
10:57 28.30 28.30 28.30 28.30 4.5K
10:59 28.30 28.30 28.30 28.30 2.5K
11:00 28.30 28.30 28.28 28.28 6.4K
11:01 28.28 28.28 28.28 28.28 1.0K
11:02 28.26 28.26 28.26 28.26 0.1K
11:04 28.28 28.28 28.28 28.28 0.1K
11:07 28.26 28.26 28.26 28.26 0.1K
11:12 28.28 28.28 28.28 28.28 0.2K
11:13 28.28 28.28 28.28 28.28 12.1K
11:15 28.26 28.26 28.26 28.26 0.9K
11:16 28.28 28.28 28.28 28.28 1.0K
11:17 28.30 28.30 28.28 28.28 23.8K
11:22 28.28 28.28 28.28 28.28 3.8K
11:23 28.28 28.28 28.28 28.28 1.0K
11:25 28.28 28.28 28.28 28.28 1.9K
11:27 28.28 28.28 28.28 28.28 0.1K
11:31 28.28 28.30 28.28 28.30 2.9K
11:33 28.28 28.28 28.28 28.28 0.1K
11:36 28.30 28.30 28.30 28.30 11.0K
11:37 28.30 28.30 28.30 28.30 65.2K
11:39 28.30 28.30 28.30 28.30 11.9K
11:40 28.30 28.30 28.30 28.30 7.9K
11:41 28.30 28.30 28.30 28.30 21.5K
11:43 28.30 28.30 28.30 28.30 0.3K
11:44 28.30 28.30 28.30 28.30 10.2K
11:45 28.30 28.30 28.30 28.30 46.6K
11:46 28.30 28.30 28.30 28.30 13.1K
11:47 28.30 28.30 28.30 28.30 2.6K
11:49 28.30 28.30 28.30 28.30 1.3K
11:50 28.30 28.30 28.28 28.28 1.1K
11:51 28.30 28.30 28.28 28.28 0.5K
11:52 28.28 28.28 28.28 28.28 20.2K
11:54 28.24 28.24 28.24 28.24 11.2K
11:56 28.28 28.30 28.28 28.30 22.3K
12:00 28.28 28.28 28.28 28.28 0.4K
12:05 28.26 28.26 28.26 28.26 4.6K
12:07 28.24 28.24 28.24 28.24 11.8K
12:11 28.28 28.28 28.28 28.28 4.0K
12:15 28.28 28.28 28.28 28.28 0.1K
12:17 28.28 28.28 28.28 28.28 2.5K
12:20 28.28 28.28 28.28 28.28 0.1K
12:22 28.24 28.30 28.24 28.30 9.9K
12:29 28.28 28.28 28.26 28.26 0.7K
12:30 28.26 28.26 28.26 28.26 1.0K
12:33 28.26 28.26 28.26 28.26 4.0K
12:38 28.28 28.28 28.28 28.28 1.8K
12:39 28.30 28.30 28.30 28.30 1.2K
12:40 28.30 28.30 28.30 28.30 16.8K
12:41 28.30 28.30 28.30 28.30 0.6K
12:42 28.28 28.28 28.28 28.28 2.0K
12:43 28.28 28.28 28.28 28.28 4.0K
12:49 28.30 28.30 28.30 28.30 0.1K
12:50 28.28 28.28 28.28 28.28 0.1K
12:51 28.30 28.30 28.30 28.30 3.4K
12:59 28.30 28.30 28.30 28.30 12.5K
13:02 28.30 28.30 28.30 28.30 0.3K
13:03 28.30 28.30 28.30 28.30 0.1K
13:04 28.28 28.28 28.28 28.28 1.9K
13:05 28.30 28.30 28.28 28.28 0.9K
13:07 28.30 28.30 28.30 28.30 0.2K
13:08 28.30 28.30 28.30 28.30 1.8K
13:09 28.30 28.30 28.30 28.30 16.3K
13:11 28.30 28.30 28.30 28.30 1.0K
13:13 28.30 28.30 28.30 28.30 1.9K
13:14 28.30 28.30 28.30 28.30 5.2K
13:17 28.30 28.30 28.30 28.30 0.6K
13:18 28.30 28.30 28.30 28.30 100.0K
13:19 28.30 28.30 28.30 28.30 1.0K
13:20 28.30 28.30 28.30 28.30 0.8K
13:23 28.28 28.28 28.28 28.28 6.7K
13:24 28.28 28.28 28.28 28.28 0.5K
13:25 28.28 28.28 28.28 28.28 0.1K
13:28 28.28 28.28 28.28 28.28 1.0K
13:32 28.28 28.28 28.28 28.28 3.0K
13:36 28.28 28.28 28.28 28.28 9.0K
13:37 28.30 28.30 28.30 28.30 35.8K
13:38 28.30 28.30 28.26 28.30 57.3K
13:41 28.28 28.28 28.28 28.28 0.3K
13:42 28.28 28.28 28.28 28.28 10.0K
13:43 28.26 28.26 28.26 28.26 1.7K
13:44 28.26 28.28 28.26 28.28 5.0K
13:45 28.26 28.28 28.26 28.28 6.6K
13:46 28.26 28.26 28.24 28.24 10.1K
13:47 28.22 28.24 28.22 28.24 20.9K
13:48 28.24 28.24 28.24 28.24 20.4K
13:49 28.20 28.24 28.20 28.24 24.1K
13:50 28.24 28.24 28.24 28.24 2.0K
13:51 28.30 28.30 28.22 28.22 109.5K
13:53 28.22 28.22 28.22 28.22 0.8K
13:55 28.24 28.24 28.24 28.24 1.2K
13:56 28.30 28.30 28.30 28.30 50.0K
13:57 28.30 28.30 28.30 28.30 100.0K
13:58 28.30 28.30 28.30 28.30 3.5K
13:59 28.24 28.28 28.24 28.28 22.2K
14:01 28.28 28.28 28.28 28.28 0.2K
14:02 28.30 28.30 28.30 28.30 100.0K
14:04 28.30 28.30 28.30 28.30 200.0K
14:05 28.30 28.30 28.30 28.30 200.0K
14:06 28.30 28.30 28.26 28.26 101.0K
14:08 28.28 28.28 28.24 28.24 4.3K
14:09 28.28 28.28 28.28 28.28 0.1K
14:10 28.24 28.24 28.24 28.24 0.1K
14:17 28.24 28.24 28.24 28.24 3.5K
14:18 28.26 28.26 28.26 28.26 0.1K
14:19 28.24 28.26 28.24 28.26 1.1K
14:22 28.26 28.26 28.26 28.26 0.1K
14:26 28.26 28.26 28.26 28.26 0.2K
14:27 28.26 28.26 28.26 28.26 1.8K
14:29 28.26 28.26 28.26 28.26 0.1K
14:30 28.26 28.26 28.26 28.26 0.2K
14:31 28.24 28.24 28.24 28.24 0.1K
14:32 28.26 28.26 28.24 28.24 4.9K
14:34 28.26 28.26 28.26 28.26 0.5K
14:35 28.26 28.26 28.26 28.26 0.1K
14:36 28.28 28.28 28.28 28.28 5.1K
14:39 28.24 28.24 28.24 28.24 0.8K
14:42 28.28 28.28 28.28 28.28 5.5K
14:44 28.26 28.30 28.26 28.30 43.3K
14:46 28.28 28.28 28.28 28.28 0.5K
14:47 28.26 28.26 28.26 28.26 5.8K
14:48 28.28 28.28 28.26 28.26 0.2K
14:49 28.26 28.26 28.24 28.24 3.7K
14:50 28.28 28.28 28.28 28.28 0.5K
14:52 28.24 28.26 28.24 28.24 3.4K
14:54 28.24 28.24 28.24 28.24 1.2K
14:56 28.24 28.24 28.24 28.24 8.0K
14:57 28.24 28.24 28.24 28.24 1.2K
14:59 28.22 28.22 28.22 28.22 6.8K
15:00 28.22 28.22 28.22 28.22 23.8K
15:01 28.22 28.22 28.22 28.22 10.3K
15:02 28.24 28.24 28.24 28.24 1.5K
15:04 28.24 28.24 28.24 28.24 1.5K
15:09 28.24 28.24 28.24 28.24 0.1K
15:11 28.24 28.24 28.24 28.24 0.1K
15:13 28.22 28.22 28.22 28.22 5.0K
15:14 28.22 28.22 28.22 28.22 2.5K
15:15 28.16 28.16 28.16 28.16 38.5K
15:16 28.18 28.18 28.18 28.18 0.4K
15:17 28.18 28.18 28.18 28.18 0.7K
15:20 28.18 28.18 28.18 28.18 3.3K
15:22 28.18 28.18 28.18 28.18 0.4K
15:23 28.22 28.22 28.22 28.22 0.1K
15:24 28.24 28.24 28.20 28.20 21.4K
15:26 28.20 28.20 28.20 28.20 0.1K
15:27 28.24 28.24 28.24 28.24 2.5K
15:33 28.24 28.24 28.24 28.24 0.4K
15:36 28.24 28.24 28.24 28.24 2.6K
15:39 28.22 28.22 28.22 28.22 0.3K
15:40 28.20 28.20 28.20 28.20 0.1K
15:42 28.20 28.20 28.20 28.20 0.4K
15:43 28.20 28.20 28.20 28.20 0.4K
15:44 28.20 28.20 28.20 28.20 0.3K
15:46 28.22 28.22 28.22 28.22 1.5K
15:47 28.20 28.20 28.20 28.20 0.8K
15:50 28.20 28.20 28.20 28.20 4.5K
15:56 28.20 28.20 28.20 28.20 2.6K
15:59 28.18 28.18 28.18 28.18 1.7K
16:01 28.18 28.18 28.18 28.18 0.6K
16:02 28.22 28.22 28.22 28.22 3.0K
16:03 28.20 28.20 28.20 28.20 3.0K
16:04 28.22 28.22 28.22 28.22 2.6K
16:05 28.18 28.18 28.18 28.18 0.3K
16:09 28.22 28.22 28.22 28.22 0.1K
16:13 28.22 28.22 28.22 28.22 9.8K
16:18 28.24 28.24 28.24 28.24 0.7K
16:20 28.24 28.24 28.24 28.24 0.1K
16:21 28.22 28.22 28.22 28.22 2.0K
16:27 28.20 28.20 28.20 28.20 1.8K
16:34 28.20 28.20 28.20 28.20 0.3K
16:41 28.24 28.24 28.24 28.24 1.6K
16:47 28.20 28.20 28.20 28.20 0.2K
16:51 28.24 28.24 28.24 28.24 0.6K
17:00 28.20 28.20 28.20 28.20 0.2K
17:02 28.26 28.26 28.26 28.26 0.2K
17:05 28.26 28.26 28.26 28.26 0.1K
17:10 28.26 28.26 28.26 28.26 0.1K
17:13 28.22 28.22 28.22 28.22 0.6K
17:17 28.26 28.26 28.26 28.26 0.1K
17:21 28.26 28.26 28.26 28.26 4.7K
17:26 28.26 28.26 28.26 28.26 6.0K
17:30 28.26 28.26 28.26 28.26 3.0K
17:35 28.22 28.22 28.22 28.22 40.1K
17:37 28.22 28.22 28.22 28.22 0.1K
17:38 28.22 28.22 28.22 28.22 0.3K
17:41 28.22 28.22 28.22 28.22 0.1K
17:42 28.20 28.20 28.20 28.20 0.3K
17:44 28.20 28.20 28.20 28.20 0.5K
17:45 28.20 28.20 28.20 28.20 0.1K
17:48 28.22 28.22 28.22 28.22 0.8K
17:49 28.22 28.22 28.22 28.22 5.0K
17:51 28.22 28.26 28.22 28.26 0.4K
17:53 28.26 28.26 28.26 28.26 0.1K
17:54 28.26 28.26 28.26 28.26 4.7K
17:55 28.28 28.28 28.28 28.28 0.5K
17:56 28.28 28.28 28.28 28.28 0.1K
17:57 28.28 28.28 28.28 28.28 0.5K
17:58 28.26 28.26 28.26 28.26 0.1K
18:01 28.28 28.28 28.28 28.28 1.2K
18:04 28.28 28.28 28.28 28.28 13.3K
18:05 28.28 28.28 28.28 28.28 3.8K
18:06 28.28 28.28 28.28 28.28 0.2K
18:07 28.28 28.28 28.28 28.28 11.1K
18:08 28.28 28.28 28.28 28.28 0.1K
18:09 28.30 28.30 28.28 28.28 1.5K
18:11 28.30 28.30 28.30 28.30 2.7K
18:13 28.28 28.30 28.28 28.30 0.2K
18:14 28.30 28.30 28.30 28.30 0.3K
18:15 28.28 28.28 28.28 28.28 0.1K
18:17 28.30 28.30 28.30 28.30 0.1K
18:18 28.28 28.28 28.28 28.28 0.2K
18:19 28.28 28.30 28.28 28.30 1.3K
18:20 28.28 28.28 28.28 28.28 0.2K
18:21 28.28 28.30 28.28 28.28 8.1K
18:22 28.28 28.28 28.28 28.28 5.1K
18:23 28.28 28.28 28.28 28.28 2.1K
18:24 28.28 28.28 28.28 28.28 1.0K
18:25 28.28 28.28 28.28 28.28 3.1K
18:26 28.28 28.28 28.28 28.28 1.6K
18:27 28.28 28.28 28.28 28.28 1.0K
18:28 28.26 28.28 28.26 28.28 23.5K
18:33 28.30 28.30 28.30 28.30 1.5K
18:34 28.30 28.30 28.30 28.30 1.7K
18:37 28.30 28.30 28.30 28.30 0.3K
18:45 28.30 28.30 28.30 28.30 132.4K
19:04 28.30 28.30 28.30 28.30 0.4K
19:07 28.30 28.30 28.30 28.30 2.0K
19:08 28.28 28.28 28.28 28.28 0.1K
19:09 28.30 28.30 28.30 28.30 0.1K
19:16 28.28 28.28 28.28 28.28 13.0K
19:19 28.28 28.28 28.28 28.28 14.0K
19:20 28.22 28.22 28.22 28.22 29.9K
19:21 28.22 28.22 28.20 28.20 3.0K
19:22 28.20 28.20 28.20 28.20 0.2K
19:23 28.20 28.20 28.20 28.20 0.7K
19:30 28.18 28.18 28.18 28.18 17.5K
19:32 28.18 28.18 28.16 28.16 19.2K
19:33 28.16 28.16 28.16 28.16 0.6K
19:34 28.12 28.12 28.12 28.12 2.7K
19:35 28.18 28.18 28.18 28.18 2.0K
19:36 28.18 28.18 28.18 28.18 0.2K
19:38 28.20 28.20 28.20 28.20 0.1K
19:42 28.14 28.14 28.14 28.14 0.4K
19:44 28.14 28.14 28.14 28.14 0.1K
19:46 28.20 28.20 28.16 28.16 2.3K
19:50 28.18 28.18 28.18 28.18 0.1K
19:55 28.14 28.14 28.12 28.12 8.0K
19:57 28.14 28.14 28.14 28.14 3.7K
19:58 28.14 28.14 28.14 28.14 0.3K
19:59 28.14 28.14 28.14 28.14 5.8K
20:00 28.12 28.12 28.12 28.12 0.1K
20:01 28.12 28.12 28.08 28.08 58.8K
20:02 28.08 28.08 28.06 28.06 45.0K
20:03 28.06 28.06 27.92 27.92 301.8K
20:04 27.94 27.94 27.90 27.90 8.1K
20:05 27.90 27.92 27.90 27.92 17.0K
20:06 27.92 27.94 27.92 27.94 1.2K
20:07 27.94 27.94 27.94 27.94 3.3K
20:09 27.94 27.98 27.94 27.98 15.6K
20:10 27.98 27.98 27.94 27.94 17.6K
20:11 27.94 27.94 27.94 27.94 0.1K
20:13 27.90 27.94 27.90 27.94 8.1K
20:14 27.96 27.96 27.96 27.96 2.2K
20:15 27.96 27.96 27.96 27.96 0.5K
20:16 27.96 27.96 27.94 27.94 1.5K
20:17 27.94 27.94 27.92 27.92 16.7K
20:18 27.92 27.92 27.92 27.92 12.6K
20:19 27.92 27.92 27.90 27.92 13.2K
20:20 27.90 27.90 27.86 27.86 15.0K
20:21 27.88 27.88 27.88 27.88 8.0K
20:23 27.88 27.88 27.88 27.88 0.9K
20:24 27.88 27.88 27.88 27.88 4.7K
20:25 27.88 27.90 27.88 27.90 3.7K
20:26 27.88 27.90 27.88 27.90 1.0K
20:28 27.90 27.90 27.90 27.90 0.9K
20:29 27.88 27.88 27.88 27.88 1.0K
20:31 27.88 27.90 27.88 27.88 7.1K
20:32 27.88 27.88 27.88 27.88 3.0K
20:33 27.88 27.88 27.88 27.88 3.0K
20:34 27.88 27.88 27.86 27.88 9.6K
20:35 27.86 27.86 27.78 27.78 80.5K
20:36 27.76 27.76 27.76 27.76 0.5K
20:37 27.76 27.76 27.74 27.76 17.0K
20:38 27.74 27.74 27.72 27.72 7.6K
20:39 27.66 27.70 27.66 27.68 25.5K
20:40 27.66 27.66 27.62 27.66 27.7K
20:41 27.64 27.70 27.64 27.66 24.7K
20:42 27.70 27.70 27.66 27.66 0.8K
20:43 27.74 27.74 27.74 27.74 1.6K
20:44 27.74 27.74 27.72 27.72 11.2K
20:45 27.74 27.74 27.74 27.74 1.3K
20:46 27.72 27.72 27.72 27.72 1.1K
20:47 27.72 27.72 27.72 27.72 6.3K
20:48 27.76 27.76 27.72 27.72 7.1K
20:50 27.74 27.74 27.74 27.74 0.1K
20:51 27.76 27.76 27.76 27.76 4.9K
20:52 27.76 27.78 27.66 27.68 56.5K
20:53 27.68 27.68 27.68 27.68 0.1K
20:54 27.72 27.72 27.72 27.72 0.1K
20:55 27.66 27.66 27.66 27.66 7.5K
20:56 27.70 27.70 27.66 27.70 2.6K
20:57 27.66 27.70 27.66 27.70 7.4K
20:58 27.70 27.70 27.70 27.70 8.6K
20:59 27.70 27.70 27.70 27.70 1.9K
21:00 27.70 27.70 27.70 27.70 4.9K
21:01 27.70 27.70 27.70 27.70 3.2K
21:02 27.70 27.70 27.66 27.66 7.0K
21:03 27.62 27.66 27.62 27.66 0.6K
21:04 27.64 27.64 27.64 27.64 1.0K
21:05 27.66 27.66 27.66 27.66 4.4K
21:06 27.66 27.66 27.60 27.60 30.0K
21:07 27.60 27.60 27.60 27.60 1.6K
21:08 27.60 27.62 27.60 27.62 38.5K
21:09 27.62 27.66 27.62 27.66 14.0K
21:10 27.68 27.68 27.68 27.68 0.1K
21:11 27.56 27.56 27.56 27.56 35.3K
21:12 27.52 27.58 27.52 27.56 25.2K
21:13 27.52 27.56 27.52 27.56 38.0K
21:14 27.54 27.56 27.54 27.56 2.9K
21:15 27.54 27.56 27.54 27.56 2.7K
21:16 27.56 27.56 27.48 27.50 48.8K
21:17 27.48 27.48 27.46 27.46 13.9K
21:18 27.48 27.48 27.48 27.48 13.9K
21:19 27.42 27.46 27.42 27.46 2.9K
21:20 27.44 27.44 27.44 27.44 4.1K
21:21 27.44 27.44 27.44 27.44 4.3K
21:22 27.42 27.48 27.42 27.48 5.6K
21:23 27.48 27.48 27.48 27.48 2.0K
21:24 27.48 27.48 27.44 27.44 15.7K
21:25 27.32 27.40 27.32 27.40 65.6K
21:26 27.38 27.38 27.38 27.38 3.8K
21:27 27.38 27.40 27.38 27.38 23.5K
21:28 27.40 27.40 27.40 27.40 0.7K
21:29 27.44 27.44 27.40 27.44 8.5K
21:30 27.44 27.44 27.40 27.40 3.6K
21:31 27.38 27.38 27.38 27.38 21.1K
21:32 27.40 27.44 27.40 27.44 28.1K
21:33 27.44 27.54 27.44 27.54 16.9K
21:34 27.54 27.54 27.54 27.54 1.7K
21:35 27.52 27.52 27.52 27.52 0.1K
21:36 27.54 27.54 27.54 27.54 10.2K
21:37 27.58 27.58 27.58 27.58 1.0K
21:38 27.54 27.56 27.54 27.56 4.8K
21:39 27.52 27.56 27.52 27.52 13.1K
21:41 27.52 27.56 27.50 27.50 19.8K
21:42 27.48 27.50 27.48 27.48 3.9K
21:43 27.48 27.48 27.46 27.46 13.0K
21:44 27.50 27.50 27.40 27.40 21.5K
21:45 27.40 27.44 27.40 27.44 0.5K
21:46 27.42 27.42 27.34 27.42 18.2K
21:47 27.42 27.42 27.38 27.38 8.6K
21:48 27.40 27.40 27.30 27.38 15.6K
21:49 27.40 27.40 27.36 27.36 3.9K
21:50 27.42 27.42 27.42 27.42 0.2K
21:51 27.42 27.42 27.42 27.42 1.0K
21:52 27.40 27.40 27.40 27.40 4.0K
21:53 27.42 27.46 27.42 27.46 42.8K
21:55 27.52 27.56 27.52 27.56 6.3K
21:56 27.52 27.56 27.52 27.56 0.3K
21:57 27.50 27.50 27.50 27.50 16.7K
21:59 27.48 27.54 27.48 27.54 11.7K
22:00 27.48 27.48 27.48 27.48 0.1K
22:01 27.48 27.48 27.48 27.48 0.2K
22:02 27.52 27.52 27.52 27.52 0.2K
22:03 27.52 27.52 27.52 27.52 1.4K
22:04 27.52 27.52 27.52 27.52 3.5K
22:05 27.52 27.52 27.52 27.52 0.4K
22:06 27.52 27.56 27.52 27.56 0.9K
22:07 27.52 27.52 27.52 27.52 0.2K
22:08 27.52 27.52 27.52 27.52 1.3K
22:09 27.54 27.54 27.54 27.54 2.1K
22:10 27.54 27.54 27.52 27.52 2.1K
22:11 27.52 27.52 27.52 27.52 1.4K
22:12 27.56 27.56 27.56 27.56 6.2K
22:13 27.54 27.54 27.54 27.54 4.1K
22:14 27.54 27.54 27.52 27.52 3.5K
22:15 27.52 27.54 27.52 27.54 2.7K
22:16 27.58 27.58 27.58 27.58 2.1K
22:18 27.54 27.54 27.54 27.54 0.2K
22:19 27.56 27.56 27.56 27.56 5.0K
22:20 27.60 27.60 27.60 27.60 3.0K
22:21 27.62 27.62 27.62 27.62 1.7K
22:22 27.62 27.64 27.62 27.64 1.5K
22:23 27.64 27.64 27.64 27.64 10.2K
22:24 27.66 27.68 27.66 27.68 7.2K
22:25 27.68 27.70 27.68 27.70 15.6K
22:26 27.70 27.70 27.70 27.70 13.5K
22:27 27.66 27.66 27.66 27.66 6.2K
22:30 27.66 27.66 27.66 27.66 2.5K
22:32 27.66 27.66 27.66 27.66 0.1K
22:33 27.66 27.66 27.66 27.66 0.1K
22:35 27.66 27.66 27.66 27.66 0.8K
22:36 27.64 27.64 27.64 27.64 0.7K
22:37 27.64 27.64 27.64 27.64 5.9K
22:38 27.64 27.64 27.64 27.64 0.6K
22:39 27.64 27.64 27.64 27.64 0.7K
22:40 27.64 27.64 27.64 27.64 3.3K
22:44 27.64 27.64 27.64 27.64 0.3K
22:45 27.64 27.64 27.64 27.64 0.1K
22:46 27.68 27.68 27.68 27.68 1.7K
22:49 27.66 27.66 27.66 27.66 0.3K
22:52 27.66 27.66 27.62 27.62 0.7K
22:54 27.70 27.70 27.70 27.70 0.1K
22:58 27.68 27.68 27.68 27.68 0.1K
22:59 27.66 27.66 27.66 27.66 1.0K
23:01 27.66 27.66 27.66 27.66 0.8K
23:04 27.62 27.62 27.62 27.62 1.0K
23:05 27.62 27.62 27.62 27.62 5.7K
23:06 27.62 27.62 27.62 27.62 0.1K
23:08 27.62 27.62 27.60 27.60 0.9K
23:13 27.60 27.60 27.60 27.60 0.1K
23:14 27.60 27.60 27.60 27.60 7.8K
23:16 27.60 27.60 27.60 27.60 2.1K
23:17 27.60 27.60 27.60 27.60 14.9K
23:18 27.60 27.60 27.60 27.60 27.1K
23:19 27.58 27.58 27.58 27.58 1.0K
23:22 27.56 27.62 27.56 27.58 8.3K
23:25 27.58 27.62 27.58 27.62 6.7K
23:26 27.58 27.58 27.58 27.58 1.8K
23:27 27.56 27.56 27.54 27.54 4.5K
23:28 27.60 27.60 27.60 27.60 0.5K
23:29 27.54 27.60 27.54 27.60 13.1K
23:30 27.62 27.62 27.56 27.56 5.2K
23:31 27.56 27.56 27.56 27.56 6.1K
23:32 27.56 27.56 27.56 27.56 4.1K
23:36 27.58 27.58 27.58 27.58 1.9K
23:38 27.58 27.62 27.58 27.62 6.1K
23:40 27.58 27.58 27.58 27.58 1.0K
23:42 27.58 27.58 27.54 27.54 21.9K
23:43 27.60 27.60 27.60 27.60 0.1K
23:45 27.54 27.54 27.54 27.54 0.2K
23:46 27.64 27.64 27.64 27.64 6.0K
23:47 27.54 27.54 27.54 27.54 2.0K
23:48 27.62 27.62 27.62 27.62 0.5K
23:49 27.56 27.56 27.56 27.56 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available