Yakovlev

IRKT
🏛️ russian-federation →
24.94
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:50 26.62 26.62 26.62 26.62 818.2K
06:51 26.62 26.62 26.62 26.62 0.0K
06:52 26.62 26.62 26.62 26.62 0.0K
06:53 26.62 26.62 26.62 26.62 0.0K
06:54 26.62 26.62 26.62 26.62 0.0K
06:55 26.62 26.62 26.62 26.62 0.0K
06:56 26.62 26.62 26.62 26.62 0.0K
06:57 26.62 26.62 26.62 26.62 0.0K
06:58 26.62 26.62 26.62 26.62 0.0K
06:59 26.62 26.62 26.62 26.62 0.0K
07:00 26.62 26.84 26.54 26.54 11.3K
07:01 26.54 26.54 26.52 26.52 10.8K
07:02 26.54 26.54 26.42 26.42 11.7K
07:03 26.52 26.52 26.44 26.46 4.1K
07:04 26.46 26.46 26.36 26.36 48.3K
07:05 26.36 26.38 26.32 26.32 13.5K
07:06 26.38 26.42 26.38 26.42 9.3K
07:07 26.44 26.44 26.44 26.44 1.4K
07:08 26.42 26.42 26.40 26.40 4.0K
07:09 26.38 26.40 26.34 26.34 5.3K
07:10 26.34 26.36 26.32 26.36 1.9K
07:11 26.40 26.44 26.40 26.44 7.1K
07:12 26.40 26.40 26.40 26.40 0.6K
07:13 26.40 26.42 26.40 26.42 0.3K
07:14 26.36 26.36 26.36 26.36 0.8K
07:15 26.42 26.42 26.38 26.38 5.1K
07:16 26.38 26.38 26.38 26.38 1.0K
07:17 26.38 26.38 26.34 26.38 16.2K
07:18 26.34 26.34 26.22 26.30 38.9K
07:19 26.24 26.30 26.24 26.30 1.4K
07:20 26.22 26.22 26.18 26.18 7.8K
07:21 26.16 26.18 26.06 26.06 18.7K
07:22 26.06 26.06 26.00 26.00 23.2K
07:23 26.02 26.02 26.02 26.02 11.6K
07:24 26.02 26.02 26.02 26.02 2.6K
07:25 26.00 26.00 25.92 25.92 32.9K
07:26 25.92 25.92 25.88 25.88 30.4K
07:27 25.88 25.96 25.88 25.96 8.6K
07:28 26.00 26.00 25.88 25.94 15.5K
07:29 25.88 25.88 25.88 25.88 8.0K
07:30 25.86 25.88 25.80 25.80 20.2K
07:31 25.82 25.92 25.82 25.92 6.4K
07:32 25.86 25.86 25.80 25.86 20.3K
07:33 25.86 25.86 25.86 25.86 1.5K
07:34 25.94 26.00 25.88 25.88 52.5K
07:35 25.90 25.96 25.90 25.96 1.1K
07:36 26.00 26.00 25.92 25.92 24.7K
07:37 25.94 25.94 25.92 25.92 13.2K
07:38 25.96 25.96 25.96 25.96 1.1K
07:39 26.00 26.02 26.00 26.00 9.3K
07:40 26.02 26.02 25.86 25.86 76.2K
07:41 25.88 25.90 25.88 25.88 1.4K
07:42 25.88 25.88 25.88 25.88 0.1K
07:43 25.84 25.88 25.84 25.88 3.5K
07:44 25.86 25.86 25.86 25.86 1.1K
07:45 25.86 25.92 25.86 25.92 1.9K
07:46 25.94 25.94 25.94 25.94 0.1K
07:47 25.96 25.96 25.96 25.96 2.2K
07:48 25.96 25.96 25.96 25.96 0.1K
07:49 25.90 25.90 25.90 25.90 12.4K
07:50 25.90 25.90 25.90 25.90 1.8K
07:52 25.82 25.86 25.82 25.82 58.7K
07:53 25.86 25.86 25.86 25.86 1.4K
07:54 25.86 25.86 25.78 25.80 34.4K
07:55 25.80 25.80 25.80 25.80 0.3K
07:56 25.78 25.78 25.76 25.76 12.7K
07:57 25.80 25.80 25.80 25.80 0.7K
07:58 25.78 25.80 25.78 25.80 3.8K
07:59 25.82 25.84 25.78 25.84 18.8K
08:00 25.84 25.86 25.84 25.86 5.3K
08:01 25.86 25.88 25.86 25.88 7.0K
08:02 25.86 25.86 25.78 25.78 12.6K
08:03 25.82 25.88 25.82 25.88 4.4K
08:04 25.88 25.92 25.88 25.92 1.6K
08:05 25.96 25.96 25.94 25.94 2.5K
08:06 25.98 25.98 25.92 25.96 33.6K
08:07 25.92 25.98 25.92 25.98 2.6K
08:08 25.96 25.98 25.96 25.98 0.5K
08:09 25.98 25.98 25.98 25.98 5.3K
08:11 26.00 26.00 26.00 26.00 2.4K
08:12 26.02 26.02 26.02 26.02 1.0K
08:13 26.00 26.02 26.00 26.00 2.2K
08:14 25.98 26.00 25.98 26.00 8.6K
08:15 25.98 25.98 25.98 25.98 4.6K
08:16 25.88 25.88 25.82 25.82 47.1K
08:17 25.90 25.90 25.90 25.90 0.6K
08:18 25.90 25.92 25.90 25.92 9.2K
08:19 25.88 25.88 25.86 25.86 4.2K
08:20 25.92 25.92 25.92 25.92 0.3K
08:21 25.90 25.90 25.90 25.90 0.1K
08:22 25.90 25.92 25.86 25.92 5.7K
08:23 25.86 25.90 25.84 25.84 9.4K
08:24 25.84 25.84 25.84 25.84 12.3K
08:25 25.82 25.82 25.80 25.80 52.9K
08:26 25.80 25.80 25.80 25.80 2.5K
08:27 25.82 25.82 25.82 25.82 8.8K
08:28 25.82 25.82 25.82 25.82 1.1K
08:29 25.84 25.84 25.82 25.82 11.5K
08:30 25.80 25.80 25.80 25.80 11.3K
08:31 25.80 25.82 25.80 25.82 6.3K
08:32 25.82 25.82 25.82 25.82 0.2K
08:33 25.84 25.84 25.82 25.82 34.1K
08:34 25.88 25.88 25.88 25.88 0.2K
08:35 25.86 25.86 25.86 25.86 0.4K
08:36 25.88 25.90 25.88 25.88 1.7K
08:37 25.90 25.90 25.90 25.90 1.6K
08:38 25.90 25.90 25.90 25.90 1.7K
08:39 25.92 25.92 25.90 25.90 2.9K
08:40 25.86 25.86 25.86 25.86 0.1K
08:42 25.84 25.84 25.84 25.84 0.4K
08:44 25.88 25.88 25.88 25.88 3.0K
08:45 25.90 25.90 25.90 25.90 1.1K
08:46 25.94 25.94 25.94 25.94 1.2K
08:47 25.92 25.94 25.92 25.94 4.9K
08:48 25.94 25.94 25.94 25.94 3.9K
08:49 25.98 25.98 25.96 25.96 7.0K
08:50 25.94 25.94 25.94 25.94 0.2K
08:51 25.96 25.96 25.96 25.96 0.1K
08:52 25.98 25.98 25.98 25.98 5.0K
08:54 25.98 25.98 25.98 25.98 0.1K
08:55 26.00 26.00 26.00 26.00 15.0K
08:56 25.96 26.02 25.96 26.02 11.9K
08:57 26.06 26.06 26.02 26.02 62.9K
08:58 26.06 26.06 26.06 26.06 1.5K
08:59 26.06 26.10 26.06 26.10 14.0K
09:00 26.12 26.12 26.12 26.12 1.0K
09:01 26.12 26.12 26.12 26.12 4.2K
09:02 26.12 26.12 26.12 26.12 3.3K
09:03 26.08 26.12 26.08 26.12 8.2K
09:04 26.08 26.08 26.06 26.06 5.1K
09:05 26.04 26.04 26.04 26.04 0.4K
09:06 26.06 26.06 26.02 26.02 11.0K
09:07 26.08 26.08 26.08 26.08 13.0K
09:08 26.10 26.10 26.08 26.10 8.6K
09:09 26.16 26.16 26.14 26.14 64.0K
09:10 26.12 26.12 26.12 26.12 2.0K
09:11 26.12 26.12 26.12 26.12 9.1K
09:12 26.12 26.14 26.12 26.14 3.5K
09:14 26.12 26.14 26.10 26.14 5.6K
09:16 26.14 26.14 26.14 26.14 2.7K
09:17 26.16 26.16 26.16 26.16 3.6K
09:18 26.18 26.18 26.18 26.18 8.5K
09:19 26.18 26.18 26.18 26.18 0.8K
09:20 26.20 26.22 26.20 26.22 2.4K
09:22 26.22 26.28 26.22 26.28 40.5K
09:23 26.24 26.24 26.22 26.24 8.4K
09:24 26.22 26.22 26.22 26.22 4.2K
09:25 26.24 26.24 26.24 26.24 0.5K
09:27 26.28 26.28 26.28 26.28 3.0K
09:28 26.26 26.26 26.26 26.26 0.1K
09:29 26.24 26.24 26.24 26.24 5.5K
09:31 26.30 26.34 26.30 26.34 27.0K
09:32 26.34 26.34 26.34 26.34 0.8K
09:33 26.34 26.34 26.34 26.34 0.7K
09:34 26.34 26.36 26.34 26.36 0.7K
09:35 26.36 26.36 26.36 26.36 0.2K
09:37 26.40 26.40 26.40 26.40 6.9K
09:39 26.36 26.36 26.36 26.36 0.6K
09:40 26.36 26.36 26.36 26.36 5.0K
09:41 26.40 26.40 26.36 26.36 1.1K
09:42 26.44 26.44 26.44 26.44 19.0K
09:45 26.44 26.44 26.44 26.44 5.1K
09:46 26.40 26.40 26.36 26.36 17.6K
09:47 26.38 26.38 26.38 26.38 1.3K
09:48 26.36 26.36 26.36 26.36 1.1K
09:49 26.30 26.30 26.30 26.30 4.0K
09:50 26.36 26.36 26.36 26.36 0.2K
09:51 26.32 26.32 26.32 26.32 1.0K
09:52 26.36 26.36 26.36 26.36 0.1K
09:53 26.36 26.36 26.36 26.36 5.7K
09:55 26.32 26.32 26.32 26.32 2.0K
09:57 26.34 26.34 26.34 26.34 48.7K
09:58 26.32 26.32 26.28 26.28 27.6K
09:59 26.30 26.30 26.30 26.30 3.9K
10:00 26.36 26.38 26.34 26.38 9.1K
10:01 26.42 26.42 26.42 26.42 21.8K
10:02 26.44 26.46 26.44 26.46 25.8K
10:03 26.46 26.46 26.46 26.46 22.4K
10:04 26.46 26.46 26.46 26.46 6.0K
10:05 26.48 26.52 26.48 26.52 23.5K
10:06 26.52 26.54 26.52 26.52 5.5K
10:07 26.54 26.54 26.54 26.54 10.7K
10:08 26.50 26.52 26.50 26.52 2.6K
10:09 26.52 26.52 26.46 26.46 0.5K
10:10 26.52 26.52 26.48 26.52 4.3K
10:11 26.46 26.46 26.46 26.46 8.2K
10:12 26.50 26.50 26.50 26.50 2.1K
10:13 26.50 26.50 26.50 26.50 0.1K
10:15 26.50 26.50 26.50 26.50 2.2K
10:16 26.50 26.50 26.50 26.50 5.0K
10:17 26.52 26.52 26.52 26.52 15.2K
10:18 26.58 26.58 26.58 26.58 100.9K
10:19 26.58 26.58 26.58 26.58 2.5K
10:20 26.58 26.60 26.58 26.60 12.7K
10:21 26.60 26.60 26.60 26.60 3.6K
10:22 26.58 26.58 26.58 26.58 3.0K
10:23 26.60 26.60 26.60 26.60 0.3K
10:24 26.58 26.58 26.56 26.56 14.0K
10:26 26.56 26.56 26.52 26.52 0.4K
10:27 26.52 26.52 26.52 26.52 2.3K
10:28 26.56 26.56 26.56 26.56 7.9K
10:29 26.56 26.58 26.56 26.58 0.4K
10:33 26.60 26.60 26.60 26.60 0.3K
10:34 26.58 26.58 26.58 26.58 0.2K
10:35 26.60 26.60 26.60 26.60 3.5K
10:36 26.60 26.60 26.60 26.60 1.0K
10:37 26.58 26.60 26.50 26.50 6.5K
10:38 26.56 26.56 26.56 26.56 0.1K
10:39 26.52 26.52 26.52 26.52 0.3K
10:40 26.56 26.56 26.56 26.56 1.0K
10:41 26.52 26.52 26.50 26.50 19.6K
10:42 26.52 26.52 26.52 26.52 2.3K
10:43 26.50 26.54 26.50 26.52 0.5K
10:44 26.52 26.52 26.52 26.52 4.0K
10:45 26.54 26.54 26.54 26.54 1.1K
10:46 26.50 26.52 26.50 26.52 32.3K
10:49 26.54 26.58 26.54 26.58 1.2K
10:53 26.58 26.58 26.58 26.58 3.7K
10:54 26.58 26.58 26.58 26.58 3.8K
10:55 26.62 26.62 26.62 26.62 12.9K
10:57 26.60 26.60 26.60 26.60 8.1K
10:58 26.60 26.60 26.58 26.58 2.9K
11:00 26.58 26.58 26.58 26.58 10.1K
11:01 26.58 26.58 26.56 26.56 7.3K
11:02 26.56 26.56 26.56 26.56 4.5K
11:03 26.56 26.58 26.56 26.58 0.9K
11:04 26.58 26.58 26.58 26.58 9.6K
11:05 26.58 26.60 26.58 26.60 12.2K
11:07 26.60 26.60 26.60 26.60 2.5K
11:08 26.56 26.56 26.54 26.54 6.0K
11:09 26.54 26.54 26.52 26.54 11.0K
11:10 26.52 26.52 26.52 26.52 0.4K
11:11 26.54 26.54 26.54 26.54 0.1K
11:12 26.50 26.50 26.50 26.50 5.9K
11:13 26.50 26.52 26.50 26.52 2.1K
11:14 26.50 26.50 26.50 26.50 2.8K
11:15 26.48 26.48 26.48 26.48 0.1K
11:16 26.48 26.48 26.48 26.48 2.0K
11:17 26.46 26.50 26.46 26.50 10.0K
11:18 26.44 26.50 26.44 26.44 22.2K
11:21 26.44 26.44 26.44 26.44 0.1K
11:22 26.44 26.48 26.44 26.48 20.1K
11:23 26.50 26.50 26.48 26.48 10.1K
11:24 26.50 26.50 26.50 26.50 0.6K
11:26 26.50 26.50 26.50 26.50 0.5K
11:28 26.54 26.54 26.52 26.52 21.4K
11:31 26.50 26.50 26.50 26.50 4.1K
11:35 26.52 26.54 26.52 26.54 1.4K
11:36 26.54 26.54 26.52 26.52 1.8K
11:37 26.52 26.52 26.50 26.50 0.6K
11:38 26.52 26.52 26.52 26.52 4.2K
11:39 26.50 26.50 26.50 26.50 0.4K
11:40 26.52 26.52 26.52 26.52 0.1K
11:42 26.52 26.52 26.50 26.50 1.0K
11:44 26.48 26.48 26.48 26.48 2.0K
11:46 26.50 26.50 26.50 26.50 0.5K
11:47 26.50 26.50 26.50 26.50 4.4K
11:49 26.50 26.50 26.50 26.50 0.3K
11:50 26.50 26.50 26.50 26.50 3.8K
11:51 26.50 26.50 26.50 26.50 5.1K
11:52 26.50 26.50 26.50 26.50 0.1K
11:53 26.50 26.50 26.50 26.50 0.5K
11:55 26.50 26.52 26.50 26.52 34.5K
11:56 26.50 26.50 26.50 26.50 10.0K
11:57 26.50 26.52 26.50 26.52 0.9K
11:59 26.52 26.52 26.52 26.52 0.5K
12:00 26.52 26.52 26.52 26.52 5.8K
12:01 26.52 26.52 26.52 26.52 0.3K
12:02 26.52 26.52 26.52 26.52 6.4K
12:03 26.52 26.52 26.52 26.52 1.5K
12:05 26.52 26.52 26.52 26.52 0.1K
12:06 26.52 26.56 26.52 26.56 11.7K
12:07 26.56 26.56 26.56 26.56 1.0K
12:08 26.56 26.56 26.54 26.54 0.2K
12:09 26.56 26.56 26.56 26.56 0.1K
12:10 26.56 26.56 26.56 26.56 1.7K
12:11 26.60 26.60 26.60 26.60 5.5K
12:12 26.64 26.66 26.64 26.66 16.3K
12:13 26.64 26.66 26.64 26.66 2.9K
12:14 26.66 26.66 26.56 26.56 58.9K
12:15 26.60 26.62 26.60 26.62 0.6K
12:17 26.62 26.62 26.62 26.62 0.2K
12:18 26.62 26.62 26.62 26.62 1.5K
12:20 26.62 26.62 26.62 26.62 0.1K
12:22 26.62 26.62 26.62 26.62 0.1K
12:24 26.64 26.64 26.64 26.64 0.3K
12:26 26.64 26.64 26.64 26.64 0.5K
12:27 26.64 26.64 26.64 26.64 2.1K
12:31 26.66 26.66 26.66 26.66 7.5K
12:32 26.68 26.68 26.66 26.66 2.0K
12:33 26.66 26.68 26.66 26.68 14.9K
12:34 26.68 26.68 26.66 26.66 1.0K
12:36 26.66 26.66 26.66 26.66 0.2K
12:37 26.66 26.66 26.66 26.66 1.4K
12:38 26.66 26.68 26.66 26.68 3.2K
12:39 26.68 26.68 26.68 26.68 1.3K
12:40 26.70 26.70 26.70 26.70 30.0K
12:41 26.68 26.68 26.68 26.68 2.9K
12:42 26.66 26.70 26.58 26.70 183.0K
12:43 26.70 26.70 26.68 26.70 5.1K
12:45 26.72 26.72 26.72 26.72 1.2K
12:46 26.70 26.70 26.68 26.70 16.2K
12:47 26.70 26.70 26.70 26.70 5.1K
12:48 26.72 26.72 26.72 26.72 0.1K
12:49 26.68 26.70 26.68 26.70 17.3K
12:50 26.70 26.70 26.70 26.70 0.1K
12:52 26.66 26.66 26.66 26.66 0.2K
12:53 26.68 26.68 26.68 26.68 0.2K
12:54 26.70 26.70 26.68 26.68 0.8K
12:56 26.68 26.68 26.68 26.68 0.1K
12:57 26.68 26.68 26.68 26.68 0.1K
13:05 26.70 26.70 26.70 26.70 3.6K
13:10 26.68 26.68 26.68 26.68 0.2K
13:11 26.64 26.64 26.64 26.64 2.0K
13:14 26.72 26.72 26.72 26.72 0.9K
13:17 26.74 26.74 26.74 26.74 9.4K
13:19 26.76 26.76 26.76 26.76 1.7K
13:20 26.76 26.78 26.76 26.78 0.6K
13:21 26.76 26.76 26.76 26.76 0.3K
13:23 26.74 26.74 26.74 26.74 1.0K
13:25 26.84 26.84 26.84 26.84 26.1K
13:26 26.84 26.84 26.84 26.84 5.3K
13:28 26.86 26.86 26.86 26.86 0.1K
13:30 26.86 26.86 26.86 26.86 0.3K
13:31 26.84 26.84 26.84 26.84 3.3K
13:32 26.84 26.84 26.84 26.84 0.1K
13:33 26.84 26.84 26.84 26.84 5.1K
13:34 26.84 26.84 26.84 26.84 0.2K
13:35 26.82 26.82 26.82 26.82 1.4K
13:36 26.82 26.82 26.78 26.78 15.7K
13:40 26.78 26.78 26.78 26.78 0.1K
13:41 26.78 26.78 26.78 26.78 0.3K
13:43 26.76 26.76 26.76 26.76 0.7K
13:47 26.76 26.94 26.76 26.92 232.6K
13:48 26.94 26.96 26.94 26.94 3.8K
13:49 26.86 27.10 26.86 27.04 228.6K
13:50 27.08 27.20 27.08 27.20 68.9K
13:51 27.28 27.28 27.22 27.22 86.1K
13:52 27.12 27.18 27.12 27.12 65.1K
13:53 27.18 27.18 27.14 27.14 8.4K
13:54 27.18 27.18 27.12 27.12 3.1K
13:55 27.12 27.16 27.12 27.16 10.0K
13:58 27.14 27.14 27.12 27.12 0.2K
13:59 27.12 27.12 27.12 27.12 0.3K
14:00 27.12 27.12 27.12 27.12 1.0K
14:01 27.10 27.10 27.10 27.10 0.3K
14:02 27.10 27.10 27.10 27.10 0.2K
14:03 27.10 27.10 27.10 27.10 0.3K
14:04 27.12 27.12 27.12 27.12 4.2K
14:05 27.12 27.12 27.12 27.12 0.2K
14:06 27.12 27.12 27.10 27.10 12.2K
14:07 27.10 27.12 27.10 27.12 1.1K
14:08 27.10 27.12 27.10 27.12 68.7K
14:10 27.10 27.10 27.10 27.10 1.1K
14:11 27.10 27.10 27.10 27.10 2.0K
14:12 27.10 27.10 27.10 27.10 1.0K
14:13 27.10 27.10 27.10 27.10 4.9K
14:14 27.10 27.10 27.06 27.06 40.2K
14:15 27.04 27.04 27.04 27.04 0.4K
14:16 27.02 27.02 27.00 27.00 7.2K
14:17 27.00 27.04 27.00 27.04 10.0K
14:18 27.04 27.04 27.04 27.04 3.3K
14:19 27.02 27.02 27.00 27.00 2.7K
14:21 27.02 27.02 27.02 27.02 0.4K
14:22 27.04 27.04 27.02 27.02 5.5K
14:23 27.04 27.04 27.04 27.04 0.3K
14:24 26.98 26.98 26.98 26.98 5.9K
14:26 26.98 27.02 26.98 27.02 0.3K
14:27 26.94 26.94 26.94 26.94 11.4K
14:28 26.98 26.98 26.98 26.98 1.0K
14:29 27.00 27.00 27.00 27.00 0.1K
14:30 27.00 27.00 27.00 27.00 1.3K
14:32 27.00 27.00 27.00 27.00 0.9K
14:33 27.00 27.00 27.00 27.00 0.4K
14:34 27.02 27.02 27.02 27.02 0.1K
14:37 27.00 27.00 27.00 27.00 0.2K
14:38 27.00 27.02 27.00 27.02 0.2K
14:39 27.00 27.00 27.00 27.00 0.1K
14:47 26.98 27.06 26.98 27.06 20.3K
14:50 27.04 27.04 27.04 27.04 0.1K
14:51 27.02 27.02 27.02 27.02 0.8K
14:54 27.06 27.06 27.06 27.06 1.4K
14:56 27.08 27.08 27.08 27.08 0.4K
14:59 27.06 27.06 27.06 27.06 0.1K
15:02 27.06 27.06 27.06 27.06 0.1K
15:05 27.18 27.18 27.16 27.16 50.2K
15:06 27.26 27.26 27.26 27.26 10.5K
15:07 27.20 27.22 27.20 27.22 6.0K
15:10 27.22 27.22 27.20 27.20 3.6K
15:11 27.20 27.20 27.20 27.20 0.1K
15:13 27.22 27.22 27.22 27.22 1.5K
15:14 27.20 27.20 27.20 27.20 2.5K
15:16 27.20 27.22 27.20 27.22 2.1K
15:17 27.22 27.22 27.22 27.22 2.1K
15:18 27.24 27.24 27.24 27.24 2.0K
15:20 27.28 27.28 27.28 27.28 9.6K
15:21 27.28 27.28 27.28 27.28 0.9K
15:22 27.32 27.32 27.30 27.30 6.1K
15:23 27.34 27.34 27.34 27.34 0.6K
15:24 27.38 27.38 27.38 27.38 3.9K
15:25 27.38 27.38 27.36 27.36 2.9K
15:26 27.42 27.42 27.38 27.38 3.8K
15:27 27.36 27.36 27.36 27.36 0.1K
15:29 27.42 27.42 27.42 27.42 0.3K
15:30 27.40 27.42 27.40 27.42 0.9K
15:31 27.44 27.44 27.44 27.44 9.9K
15:32 27.54 27.62 27.54 27.62 83.2K
15:33 27.62 27.64 27.62 27.64 45.6K
15:34 27.68 27.68 27.62 27.62 4.4K
15:36 27.66 27.66 27.66 27.66 10.2K
15:37 27.62 27.64 27.60 27.64 38.5K
15:38 27.58 27.58 27.50 27.50 59.9K
15:39 27.50 27.50 27.46 27.46 8.8K
15:40 27.46 27.46 27.42 27.42 2.3K
15:41 27.42 27.42 27.40 27.40 4.4K
15:42 27.38 27.38 27.38 27.38 6.4K
15:43 27.38 27.38 27.38 27.38 0.1K
15:44 27.38 27.44 27.38 27.44 13.8K
15:45 27.46 27.46 27.46 27.46 0.1K
15:46 27.42 27.44 27.42 27.44 7.3K
15:48 27.42 27.42 27.42 27.42 0.5K
15:49 27.48 27.48 27.46 27.46 3.7K
15:50 27.50 27.50 27.48 27.48 12.3K
15:51 27.50 27.54 27.50 27.52 83.3K
15:52 27.54 27.54 27.54 27.54 0.1K
15:53 27.52 27.52 27.52 27.52 1.5K
15:54 27.56 27.60 27.56 27.60 32.5K
15:55 27.60 27.60 27.58 27.58 29.6K
15:56 27.58 27.60 27.58 27.60 127.5K
15:57 27.60 27.60 27.58 27.58 12.6K
15:58 27.58 27.58 27.54 27.54 13.5K
15:59 27.54 27.54 27.54 27.54 12.3K
16:00 27.54 27.54 27.54 27.54 2.7K
16:01 27.56 27.58 27.56 27.56 0.6K
16:02 27.52 27.54 27.48 27.48 29.6K
16:03 27.48 27.48 27.48 27.48 6.7K
16:05 27.46 27.46 27.46 27.46 17.0K
16:07 27.46 27.46 27.46 27.46 0.5K
16:08 27.46 27.46 27.46 27.46 0.1K
16:10 27.46 27.46 27.40 27.40 4.2K
16:11 27.40 27.40 27.36 27.36 6.4K
16:12 27.36 27.36 27.36 27.36 0.1K
16:13 27.40 27.40 27.36 27.36 2.6K
16:14 27.36 27.40 27.36 27.40 5.2K
16:16 27.32 27.32 27.32 27.32 22.9K
16:17 27.34 27.34 27.34 27.34 5.0K
16:18 27.32 27.32 27.32 27.32 11.8K
16:19 27.32 27.32 27.32 27.32 3.0K
16:23 27.36 27.36 27.36 27.36 11.0K
16:24 27.38 27.46 27.38 27.44 65.0K
16:25 27.44 27.44 27.36 27.36 19.7K
16:28 27.36 27.36 27.36 27.36 1.2K
16:29 27.32 27.32 27.32 27.32 50.0K
16:30 27.34 27.34 27.34 27.34 1.2K
16:32 27.32 27.32 27.32 27.32 1.5K
16:33 27.32 27.32 27.32 27.32 1.5K
16:34 27.30 27.34 27.30 27.34 3.5K
16:35 27.34 27.34 27.34 27.34 4.1K
16:37 27.30 27.30 27.30 27.30 6.5K
16:39 27.32 27.32 27.30 27.32 0.6K
16:43 27.30 27.30 27.30 27.30 1.5K
16:47 27.30 27.30 27.30 27.30 0.1K
16:48 27.32 27.32 27.32 27.32 0.2K
16:51 27.30 27.30 27.30 27.30 3.2K
16:52 27.10 27.14 27.10 27.14 134.4K
16:53 27.16 27.16 27.16 27.16 7.4K
16:54 27.12 27.12 27.12 27.12 0.3K
16:55 27.18 27.18 27.18 27.18 0.4K
16:56 27.16 27.16 27.16 27.16 1.4K
16:58 27.14 27.14 27.14 27.14 1.1K
16:59 27.14 27.14 27.14 27.14 1.0K
17:01 27.16 27.16 27.16 27.16 1.3K
17:02 27.16 27.16 27.16 27.16 11.9K
17:03 27.16 27.16 27.16 27.16 10.0K
17:05 27.16 27.16 27.16 27.16 40.0K
17:08 27.16 27.16 27.16 27.16 0.1K
17:12 27.16 27.16 27.16 27.16 8.0K
17:13 27.16 27.16 27.16 27.16 2.0K
17:14 27.16 27.16 27.16 27.16 1.4K
17:17 27.18 27.18 27.18 27.18 0.1K
17:18 27.20 27.46 27.20 27.40 55.2K
17:19 27.38 27.38 27.30 27.30 38.5K
17:21 27.34 27.38 27.34 27.38 31.0K
17:22 27.36 27.36 27.36 27.36 1.6K
17:24 27.32 27.38 27.32 27.38 12.5K
17:25 27.38 27.38 27.38 27.38 1.0K
17:26 27.36 27.36 27.36 27.36 1.5K
17:28 27.34 27.34 27.34 27.34 0.5K
17:29 27.42 27.42 27.38 27.38 6.7K
17:32 27.40 27.42 27.40 27.42 5.9K
17:39 27.38 27.38 27.38 27.38 0.2K
17:40 27.38 27.38 27.38 27.38 2.1K
17:41 27.38 27.38 27.38 27.38 0.3K
17:42 27.42 27.42 27.42 27.42 0.9K
17:43 27.42 27.42 27.42 27.42 1.0K
17:45 27.46 27.46 27.46 27.46 10.0K
17:46 27.50 27.50 27.48 27.48 6.5K
17:47 27.46 27.46 27.46 27.46 0.3K
17:48 27.44 27.44 27.44 27.44 0.1K
17:49 27.46 27.46 27.46 27.46 0.7K
17:50 27.42 27.42 27.42 27.42 0.1K
17:51 27.40 27.40 27.36 27.36 9.8K
17:52 27.36 27.36 27.36 27.36 1.2K
17:53 27.32 27.32 27.32 27.32 10.4K
17:54 27.36 27.36 27.36 27.36 40.0K
17:56 27.34 27.34 27.30 27.30 28.6K
17:57 27.26 27.26 27.26 27.26 0.9K
17:58 27.28 27.28 27.28 27.28 0.6K
17:59 27.32 27.32 27.30 27.30 6.3K
18:00 27.32 27.32 27.28 27.28 2.2K
18:04 27.32 27.32 27.32 27.32 0.1K
18:05 27.30 27.30 27.30 27.30 0.1K
18:06 27.34 27.42 27.34 27.36 35.4K
18:08 27.36 27.40 27.36 27.40 5.1K
18:09 27.38 27.38 27.38 27.38 1.8K
18:10 27.38 27.38 27.38 27.38 0.2K
18:11 27.36 27.36 27.36 27.36 8.2K
18:12 27.36 27.36 27.36 27.36 0.2K
18:13 27.32 27.52 27.32 27.52 86.6K
18:14 27.58 27.64 27.58 27.64 46.5K
18:15 27.66 27.76 27.66 27.76 64.8K
18:16 27.76 27.76 27.66 27.74 132.0K
18:17 27.68 27.78 27.68 27.78 96.4K
18:18 27.80 27.84 27.80 27.84 28.2K
18:19 27.84 27.86 27.82 27.82 37.3K
18:20 27.86 27.88 27.82 27.82 39.6K
18:21 27.80 27.80 27.78 27.78 2.6K
18:22 27.80 27.80 27.76 27.78 14.6K
18:23 27.80 27.80 27.78 27.78 7.9K
18:24 27.80 27.80 27.78 27.80 3.5K
18:25 27.80 27.84 27.80 27.82 30.0K
18:26 27.90 27.90 27.86 27.86 84.5K
18:27 27.86 27.88 27.84 27.88 36.2K
18:28 27.90 27.90 27.90 27.90 21.7K
18:29 27.88 27.88 27.84 27.84 11.2K
18:30 27.90 27.90 27.86 27.86 7.0K
18:31 27.86 27.88 27.84 27.88 0.3K
18:32 27.88 27.88 27.88 27.88 0.1K
18:33 27.84 27.84 27.76 27.76 23.0K
18:34 27.76 27.76 27.70 27.70 21.6K
18:35 27.72 27.72 27.70 27.70 16.7K
18:36 27.68 27.74 27.68 27.74 10.2K
18:37 27.72 27.72 27.72 27.72 0.1K
18:38 27.82 27.82 27.72 27.76 59.2K
18:39 27.82 27.82 27.76 27.76 7.4K
18:45 27.76 27.76 27.76 27.76 6.6K
18:46 27.76 27.76 27.76 27.76 0.1K
18:49 27.76 27.76 27.76 27.76 0.1K
19:05 27.76 27.80 27.74 27.74 21.4K
19:06 27.82 27.82 27.76 27.80 42.3K
19:07 27.78 27.78 27.78 27.78 38.8K
19:08 27.78 27.80 27.72 27.80 6.6K
19:09 27.76 27.80 27.76 27.80 8.9K
19:10 27.80 27.80 27.80 27.80 0.9K
19:11 27.84 27.84 27.84 27.84 1.0K
19:12 27.84 27.90 27.84 27.90 112.6K
19:13 27.90 27.90 27.80 27.80 5.1K
19:14 27.82 27.82 27.82 27.82 0.4K
19:15 27.88 27.88 27.88 27.88 9.8K
19:16 27.84 27.84 27.84 27.84 4.1K
19:17 27.82 27.82 27.82 27.82 0.1K
19:18 27.82 27.82 27.82 27.82 0.3K
19:19 27.82 27.94 27.82 27.94 41.6K
19:20 27.90 27.90 27.88 27.88 8.2K
19:21 27.86 27.88 27.86 27.88 8.0K
19:22 27.88 27.94 27.84 27.84 47.5K
19:23 27.84 27.84 27.84 27.84 2.1K
19:24 27.90 27.90 27.86 27.86 2.5K
19:26 27.86 27.86 27.86 27.86 1.3K
19:27 27.86 27.90 27.82 27.82 10.1K
19:28 27.82 27.82 27.82 27.82 3.0K
19:31 27.86 27.86 27.86 27.86 1.8K
19:32 27.88 27.90 27.88 27.90 12.5K
19:33 27.90 27.90 27.90 27.90 0.4K
19:34 27.92 27.92 27.92 27.92 7.2K
19:35 27.92 27.92 27.92 27.92 7.4K
19:36 27.94 27.94 27.94 27.94 3.0K
19:37 27.90 27.90 27.90 27.90 32.6K
19:38 27.86 27.86 27.86 27.86 0.8K
19:39 27.86 27.92 27.86 27.86 22.4K
19:40 27.86 27.86 27.84 27.86 10.5K
19:41 27.86 27.86 27.86 27.86 0.4K
19:42 27.82 27.82 27.82 27.82 87.7K
19:43 27.86 27.86 27.82 27.82 20.7K
19:44 27.80 27.80 27.76 27.76 7.4K
19:45 27.76 27.76 27.74 27.74 25.5K
19:46 27.76 27.76 27.72 27.72 34.1K
19:47 27.70 27.70 27.70 27.70 0.5K
19:48 27.70 27.70 27.70 27.70 5.0K
19:49 27.70 27.70 27.70 27.70 0.2K
19:50 27.82 27.98 27.82 27.98 244.8K
19:51 27.98 27.98 27.98 27.98 1.2K
19:52 27.98 28.00 27.94 27.94 51.7K
19:53 27.96 27.98 27.94 27.98 28.8K
19:54 27.98 28.00 27.94 27.94 52.2K
19:55 27.92 27.94 27.92 27.94 10.5K
19:56 27.94 27.96 27.94 27.96 3.8K
19:57 27.94 27.94 27.92 27.92 6.9K
19:58 27.90 27.90 27.88 27.88 15.9K
19:59 27.90 28.02 27.90 28.00 37.1K
20:01 27.98 28.00 27.98 28.00 4.4K
20:02 28.00 28.02 28.00 28.02 2.1K
20:03 28.00 28.02 28.00 28.00 2.5K
20:04 27.98 28.00 27.98 28.00 1.1K
20:05 27.96 27.96 27.96 27.96 0.1K
20:06 27.94 27.96 27.94 27.96 0.4K
20:08 27.94 27.94 27.94 27.94 0.7K
20:09 27.94 27.94 27.94 27.94 0.5K
20:11 27.94 27.98 27.94 27.98 10.1K
20:13 27.94 27.94 27.92 27.92 5.4K
20:14 27.88 27.88 27.88 27.88 26.6K
20:15 27.86 27.88 27.86 27.88 4.0K
20:16 27.86 27.88 27.86 27.88 8.1K
20:17 27.86 27.86 27.82 27.82 14.3K
20:18 27.82 27.82 27.82 27.82 0.6K
20:19 27.76 27.80 27.76 27.80 11.3K
20:20 27.78 27.78 27.78 27.78 0.3K
20:21 27.74 27.80 27.74 27.80 25.2K
20:23 27.82 27.82 27.82 27.82 10.0K
20:25 27.84 27.84 27.84 27.84 0.3K
20:26 27.82 27.82 27.82 27.82 0.1K
20:28 27.82 27.82 27.82 27.82 0.1K
20:32 27.74 27.74 27.74 27.74 32.0K
20:33 27.80 27.80 27.80 27.80 5.0K
20:34 27.80 27.80 27.80 27.80 7.4K
20:35 27.80 27.80 27.80 27.80 3.0K
20:36 27.80 27.84 27.80 27.84 11.0K
20:39 27.82 27.82 27.82 27.82 0.5K
20:40 27.82 27.82 27.82 27.82 0.3K
20:41 27.82 27.82 27.82 27.82 0.4K
20:42 27.80 27.80 27.80 27.80 0.1K
20:44 27.82 27.82 27.82 27.82 0.1K
20:45 27.80 27.80 27.80 27.80 0.1K
20:47 27.82 27.82 27.82 27.82 0.1K
20:48 27.84 27.84 27.84 27.84 3.9K
20:49 27.82 27.82 27.82 27.82 0.1K
20:52 27.82 27.82 27.82 27.82 0.1K
20:53 27.82 27.82 27.82 27.82 0.1K
20:57 27.90 27.90 27.82 27.82 2.5K
20:59 27.80 27.80 27.80 27.80 37.5K
21:01 27.80 27.80 27.80 27.80 0.2K
21:03 27.70 27.70 27.70 27.70 60.0K
21:06 27.74 27.74 27.74 27.74 0.2K
21:10 27.76 27.82 27.76 27.82 0.4K
21:12 28.02 28.02 27.90 27.90 105.2K
21:15 27.90 27.90 27.90 27.90 0.1K
21:16 27.90 27.90 27.90 27.90 2.0K
21:17 27.90 27.90 27.90 27.90 0.5K
21:18 27.90 27.90 27.90 27.90 1.0K
21:20 27.92 27.92 27.92 27.92 0.3K
21:21 27.92 27.92 27.92 27.92 0.4K
21:24 27.92 27.92 27.92 27.92 0.1K
21:27 27.92 27.94 27.92 27.94 10.1K
21:28 27.92 27.92 27.92 27.92 7.3K
21:29 27.90 27.90 27.90 27.90 1.6K
21:31 27.90 27.96 27.90 27.96 10.5K
21:35 27.96 27.96 27.96 27.96 1.1K
21:38 27.96 27.96 27.96 27.96 0.2K
21:40 27.90 27.90 27.90 27.90 6.5K
21:42 27.88 27.88 27.88 27.88 1.2K
21:43 27.88 27.88 27.88 27.88 1.5K
21:45 27.90 27.90 27.90 27.90 0.4K
21:50 27.90 27.90 27.90 27.90 0.5K
21:51 27.90 27.90 27.90 27.90 0.3K
21:53 27.88 27.88 27.88 27.88 1.5K
21:55 27.86 27.86 27.86 27.86 0.5K
21:57 27.90 27.90 27.90 27.90 0.2K
22:00 27.90 27.90 27.90 27.90 13.8K
22:02 27.88 27.88 27.88 27.88 0.1K
22:04 27.88 27.88 27.88 27.88 10.1K
22:06 28.00 28.00 28.00 28.00 31.9K
22:07 27.96 27.98 27.96 27.98 21.3K
22:10 27.98 27.98 27.98 27.98 3.0K
22:11 28.00 28.00 28.00 28.00 7.1K
22:12 28.00 28.00 28.00 28.00 4.4K
22:17 28.00 28.00 28.00 28.00 0.5K
22:21 28.00 28.00 28.00 28.00 12.6K
22:22 28.00 28.00 28.00 28.00 1.5K
22:23 28.00 28.00 28.00 28.00 4.5K
22:26 28.00 28.00 28.00 28.00 0.3K
22:29 28.00 28.00 28.00 28.00 5.8K
22:32 27.82 27.82 27.82 27.82 84.0K
22:33 27.94 27.94 27.94 27.94 3.9K
22:34 27.94 27.94 27.94 27.94 4.8K
22:36 27.96 27.96 27.96 27.96 3.1K
22:37 27.98 27.98 27.98 27.98 3.6K
22:39 28.00 28.00 28.00 28.00 0.2K
22:40 28.00 28.00 28.00 28.00 1.6K
22:41 28.02 28.02 28.02 28.02 0.5K
22:45 28.00 28.00 27.98 27.98 6.0K
22:47 27.98 27.98 27.98 27.98 2.6K
22:48 27.98 27.98 27.98 27.98 1.7K
23:01 28.00 28.00 28.00 28.00 2.7K
23:04 28.02 28.02 28.02 28.02 0.4K
23:05 28.06 28.08 28.06 28.08 33.7K
23:07 28.08 28.08 28.08 28.08 0.1K
23:08 28.08 28.12 28.08 28.12 16.8K
23:09 28.08 28.08 28.08 28.08 0.1K
23:12 28.10 28.10 28.10 28.10 0.6K
23:13 28.10 28.10 28.10 28.10 7.5K
23:16 28.10 28.10 28.10 28.10 0.2K
23:20 28.06 28.06 28.06 28.06 3.2K
23:21 28.02 28.02 28.02 28.02 2.0K
23:22 28.02 28.02 28.02 28.02 1.5K
23:23 28.02 28.04 28.02 28.04 2.2K
23:26 28.06 28.06 28.06 28.06 0.2K
23:27 28.04 28.04 28.04 28.04 1.0K
23:28 28.04 28.04 28.02 28.02 0.3K
23:29 28.04 28.04 28.04 28.04 2.2K
23:30 28.02 28.04 28.02 28.04 4.4K
23:31 28.02 28.02 28.02 28.02 2.5K
23:32 28.04 28.04 28.04 28.04 1.0K
23:33 28.02 28.02 28.02 28.02 1.0K
23:34 28.02 28.02 28.02 28.02 1.6K
23:35 28.02 28.02 28.02 28.02 2.8K
23:38 28.02 28.02 28.02 28.02 0.1K
23:40 28.02 28.04 28.02 28.04 3.7K
23:43 28.06 28.06 28.06 28.06 10.0K
23:44 28.06 28.06 28.06 28.06 3.4K
23:45 28.04 28.04 28.04 28.04 0.9K
23:46 28.02 28.02 28.02 28.02 4.5K
23:47 28.06 28.06 28.06 28.06 0.3K
23:48 28.06 28.06 28.06 28.06 20.8K
23:49 28.06 28.10 28.06 28.10 14.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available