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 28.06 28.14 28.00 28.14 20.7K
07:01 28.14 28.14 27.98 27.98 71.5K
07:03 28.04 28.04 28.02 28.02 6.5K
07:04 28.02 28.02 28.00 28.00 2.0K
07:05 28.00 28.02 28.00 28.02 0.4K
07:07 28.02 28.02 28.02 28.02 2.0K
07:09 28.02 28.02 28.02 28.02 2.4K
07:10 28.04 28.04 28.04 28.04 0.3K
07:12 28.08 28.10 28.08 28.10 5.1K
07:13 28.10 28.10 28.10 28.10 0.5K
07:15 28.06 28.06 28.06 28.06 5.0K
07:16 28.12 28.12 28.12 28.12 5.0K
07:17 28.12 28.12 28.12 28.12 6.4K
07:18 28.12 28.12 28.10 28.10 0.5K
07:21 28.04 28.04 28.04 28.04 9.2K
07:23 28.06 28.06 28.06 28.06 0.1K
07:24 28.10 28.10 28.10 28.10 3.3K
07:25 28.10 28.12 28.10 28.12 10.2K
07:26 28.10 28.10 28.10 28.10 10.4K
07:28 28.04 28.04 28.04 28.04 0.1K
07:31 28.02 28.02 27.98 27.98 11.1K
07:32 28.00 28.00 28.00 28.00 0.1K
07:34 28.00 28.00 27.98 27.98 11.9K
07:35 27.94 27.94 27.94 27.94 49.3K
07:36 27.94 27.94 27.94 27.94 1.6K
07:38 27.98 28.02 27.98 28.02 4.3K
07:40 28.06 28.06 28.06 28.06 5.0K
07:43 28.08 28.08 28.08 28.08 7.4K
07:44 28.08 28.08 28.08 28.08 1.2K
07:45 28.08 28.08 28.08 28.08 0.1K
07:46 28.08 28.08 28.08 28.08 1.0K
07:47 28.08 28.08 28.08 28.08 0.3K
07:48 28.06 28.06 28.06 28.06 0.2K
07:49 28.06 28.06 28.06 28.06 0.2K
07:52 28.06 28.06 28.06 28.06 0.1K
07:53 28.06 28.06 28.06 28.06 0.2K
07:56 28.06 28.06 28.06 28.06 0.1K
07:57 28.08 28.08 28.08 28.08 0.5K
07:58 28.10 28.10 28.10 28.10 0.5K
08:00 28.12 28.14 28.12 28.14 0.4K
08:01 28.14 28.14 28.14 28.14 0.1K
08:02 28.14 28.14 28.14 28.14 1.9K
08:03 28.14 28.14 28.10 28.10 6.1K
08:04 28.10 28.10 28.08 28.08 5.9K
08:05 28.06 28.06 28.06 28.06 1.8K
08:07 28.08 28.08 28.08 28.08 0.3K
08:08 28.06 28.06 28.06 28.06 9.0K
08:09 28.06 28.06 28.06 28.06 20.0K
08:10 28.06 28.06 28.06 28.06 30.8K
08:11 28.04 28.04 28.04 28.04 0.1K
08:12 28.06 28.06 28.06 28.06 1.0K
08:16 28.08 28.08 28.06 28.06 0.5K
08:17 28.06 28.06 28.06 28.06 0.4K
08:18 28.06 28.06 28.06 28.06 0.3K
08:22 28.08 28.24 28.08 28.24 122.9K
08:23 28.24 28.24 28.24 28.24 3.0K
08:24 28.24 28.26 28.24 28.26 18.5K
08:25 28.26 28.28 28.26 28.28 6.0K
08:26 28.26 28.26 28.26 28.26 9.0K
08:27 28.24 28.24 28.24 28.24 2.3K
08:28 28.34 28.34 28.26 28.26 23.6K
08:29 28.26 28.26 28.26 28.26 4.0K
08:31 28.26 28.38 28.26 28.38 84.1K
08:32 28.38 28.38 28.38 28.38 18.9K
08:35 28.36 28.36 28.36 28.36 0.1K
08:37 28.32 28.34 28.32 28.34 6.5K
08:38 28.32 28.32 28.32 28.32 2.8K
08:39 28.36 28.36 28.36 28.36 1.0K
08:40 28.04 28.06 28.04 28.06 398.3K
08:41 28.08 28.14 28.08 28.10 78.3K
08:42 28.10 28.10 28.10 28.10 4.4K
08:43 28.12 28.12 28.10 28.10 2.8K
08:45 28.10 28.12 28.10 28.12 8.8K
08:46 28.08 28.08 28.06 28.06 13.9K
08:47 28.12 28.12 28.12 28.12 7.0K
08:48 28.12 28.12 28.12 28.12 0.1K
08:49 28.08 28.08 28.06 28.06 1.0K
08:50 28.10 28.10 28.08 28.08 13.2K
08:52 28.04 28.04 27.94 27.94 61.8K
08:53 27.96 27.96 27.92 27.92 10.4K
08:54 27.92 27.96 27.92 27.92 13.6K
08:55 27.92 27.96 27.92 27.96 1.5K
08:56 27.96 27.96 27.96 27.96 1.2K
09:00 27.96 27.96 27.96 27.96 1.3K
09:01 27.94 27.94 27.92 27.92 11.4K
09:03 27.96 27.96 27.96 27.96 0.5K
09:04 27.96 27.96 27.96 27.96 2.0K
09:05 27.96 27.96 27.96 27.96 4.0K
09:06 28.00 28.00 28.00 28.00 65.6K
09:07 28.00 28.00 28.00 28.00 0.6K
09:08 28.00 28.00 28.00 28.00 0.1K
09:09 28.00 28.00 28.00 28.00 3.0K
09:11 27.96 27.96 27.96 27.96 4.6K
09:12 27.94 27.96 27.94 27.96 8.4K
09:13 28.00 28.00 28.00 28.00 0.4K
09:14 28.00 28.00 28.00 28.00 84.0K
09:15 28.04 28.06 28.04 28.06 7.8K
09:16 28.08 28.08 28.08 28.08 7.0K
09:17 28.08 28.08 28.08 28.08 1.3K
09:18 28.10 28.10 28.10 28.10 10.9K
09:23 28.10 28.14 28.10 28.14 21.1K
09:24 28.16 28.16 28.16 28.16 3.0K
09:25 28.16 28.16 28.16 28.16 0.1K
09:26 28.14 28.14 28.14 28.14 0.5K
09:27 28.14 28.14 28.14 28.14 0.3K
09:28 28.14 28.18 28.14 28.18 33.0K
09:29 28.20 28.20 28.20 28.20 2.0K
09:31 28.20 28.20 28.20 28.20 4.0K
09:32 28.20 28.20 28.20 28.20 10.0K
09:33 28.20 28.22 28.20 28.22 36.3K
09:34 28.24 28.30 28.24 28.30 49.2K
09:35 28.28 28.28 28.24 28.24 18.5K
09:36 28.24 28.24 28.24 28.24 10.0K
09:37 28.24 28.24 28.18 28.18 12.0K
09:41 28.12 28.14 28.10 28.10 61.7K
09:44 28.14 28.14 28.12 28.12 0.2K
09:48 28.10 28.10 28.10 28.10 10.0K
09:49 28.12 28.12 28.12 28.12 1.3K
09:50 28.18 28.20 28.18 28.20 30.8K
09:51 28.14 28.14 28.14 28.14 5.0K
09:52 28.26 28.26 28.26 28.26 60.0K
09:53 28.20 28.20 28.20 28.20 0.1K
09:55 28.20 28.20 28.20 28.20 0.3K
09:56 28.16 28.16 28.16 28.16 1.0K
09:59 28.22 28.22 28.22 28.22 3.7K
10:00 28.16 28.22 28.16 28.22 7.6K
10:01 28.10 28.10 28.10 28.10 89.5K
10:02 28.10 28.14 28.10 28.12 16.7K
10:03 28.08 28.12 28.08 28.12 8.0K
10:04 28.08 28.08 28.08 28.08 1.0K
10:05 28.08 28.08 28.06 28.08 19.4K
10:06 28.18 28.18 28.14 28.14 42.6K
10:08 28.14 28.14 28.14 28.14 7.0K
10:09 28.14 28.14 28.14 28.14 1.0K
10:10 28.08 28.08 28.08 28.08 5.6K
10:11 28.06 28.06 28.04 28.04 12.4K
10:12 28.04 28.04 28.04 28.04 29.5K
10:13 28.04 28.04 28.04 28.04 25.2K
10:14 28.02 28.02 28.02 28.02 0.5K
10:15 28.02 28.02 27.96 27.98 54.3K
10:16 28.02 28.02 27.98 27.98 29.3K
10:18 27.98 27.98 27.98 27.98 16.4K
10:20 27.98 27.98 27.96 27.96 0.8K
10:22 28.02 28.02 28.02 28.02 0.2K
10:23 28.02 28.02 28.02 28.02 13.1K
10:24 28.04 28.08 28.04 28.08 14.1K
10:25 28.08 28.08 28.08 28.08 0.6K
10:26 28.08 28.08 28.08 28.08 0.1K
10:27 28.06 28.06 28.06 28.06 0.1K
10:28 28.06 28.06 28.06 28.06 5.2K
10:35 28.08 28.08 28.08 28.08 0.6K
10:36 28.08 28.08 28.08 28.08 3.0K
10:37 28.04 28.04 28.04 28.04 0.2K
10:38 28.04 28.04 28.00 28.00 14.5K
10:43 28.00 28.00 28.00 28.00 0.1K
10:44 28.04 28.04 28.04 28.04 0.1K
10:46 28.00 28.00 28.00 28.00 0.5K
10:47 28.00 28.00 28.00 28.00 0.3K
10:48 28.00 28.00 28.00 28.00 0.8K
10:49 28.00 28.02 28.00 28.02 5.4K
10:50 28.02 28.02 27.98 27.98 22.9K
10:51 28.00 28.00 27.96 27.96 2.7K
10:52 27.96 27.96 27.96 27.96 2.2K
10:53 27.96 27.96 27.96 27.96 0.1K
10:54 27.96 27.96 27.96 27.96 0.3K
10:55 28.00 28.00 28.00 28.00 0.2K
10:58 27.96 27.96 27.96 27.96 0.6K
11:00 27.94 27.94 27.94 27.94 6.3K
11:01 27.94 27.94 27.94 27.94 8.1K
11:02 27.94 27.94 27.90 27.90 101.8K
11:03 27.94 27.94 27.94 27.94 11.0K
11:04 27.94 27.94 27.94 27.94 0.8K
11:05 27.92 27.92 27.92 27.92 0.1K
11:07 27.92 27.92 27.92 27.92 1.1K
11:09 27.92 27.92 27.90 27.90 3.7K
11:10 27.98 27.98 27.98 27.98 5.5K
11:13 27.98 27.98 27.92 27.92 0.5K
11:16 27.92 27.92 27.92 27.92 1.1K
11:17 27.92 27.92 27.92 27.92 2.7K
11:18 27.98 27.98 27.98 27.98 1.1K
11:19 27.92 27.92 27.92 27.92 3.2K
11:22 27.96 27.96 27.96 27.96 0.1K
11:23 27.90 27.90 27.90 27.90 2.3K
11:24 27.92 27.92 27.92 27.92 0.2K
11:25 27.94 27.96 27.94 27.96 0.7K
11:30 27.94 27.94 27.94 27.94 0.6K
11:31 27.96 27.96 27.96 27.96 10.0K
11:36 27.96 27.96 27.96 27.96 0.2K
11:37 27.96 27.96 27.96 27.96 0.2K
11:39 27.96 27.96 27.96 27.96 2.0K
11:43 27.98 27.98 27.98 27.98 1.8K
11:48 27.98 27.98 27.98 27.98 0.1K
11:51 28.00 28.00 28.00 28.00 0.1K
11:53 28.00 28.00 28.00 28.00 10.0K
11:56 28.00 28.00 28.00 28.00 4.6K
11:57 28.02 28.02 27.90 27.90 80.9K
11:58 27.90 27.92 27.90 27.92 5.9K
12:01 27.92 27.92 27.92 27.92 7.8K
12:05 27.88 27.88 27.88 27.88 4.9K
12:06 27.88 27.88 27.86 27.86 6.3K
12:07 27.86 27.86 27.86 27.86 7.5K
12:08 27.88 27.88 27.88 27.88 2.5K
12:09 27.86 27.88 27.86 27.88 5.8K
12:10 27.90 27.92 27.90 27.92 5.3K
12:11 27.92 27.94 27.92 27.94 5.9K
12:13 27.94 27.94 27.94 27.94 0.1K
12:14 27.90 27.90 27.90 27.90 7.5K
12:17 27.88 27.98 27.88 27.98 59.1K
12:19 27.96 28.02 27.96 28.02 17.5K
12:21 28.00 28.00 27.94 27.94 10.5K
12:23 27.94 27.94 27.94 27.94 3.8K
12:24 27.90 27.90 27.90 27.90 2.7K
12:26 27.92 27.92 27.92 27.92 0.4K
12:30 27.92 27.92 27.92 27.92 0.6K
12:31 27.94 27.94 27.94 27.94 2.0K
12:32 27.94 27.94 27.94 27.94 1.3K
12:33 27.94 27.94 27.94 27.94 3.0K
12:34 27.96 27.96 27.96 27.96 0.1K
12:35 27.96 27.96 27.96 27.96 10.0K
12:36 27.98 28.02 27.98 28.02 2.8K
12:37 28.00 28.00 27.98 27.98 0.2K
12:40 27.96 27.96 27.96 27.96 0.1K
12:42 27.96 28.10 27.96 28.10 58.6K
12:43 28.08 28.16 28.08 28.14 50.8K
12:44 28.30 28.48 28.30 28.34 582.8K
12:45 28.32 28.44 28.32 28.44 155.4K
12:46 28.44 28.44 28.40 28.40 228.2K
12:47 28.38 28.38 28.36 28.36 15.3K
12:48 28.36 28.36 28.32 28.32 52.7K
12:49 28.30 28.32 28.30 28.32 9.8K
12:50 28.24 28.30 28.24 28.26 65.1K
12:52 28.26 28.26 28.26 28.26 1.9K
12:53 28.24 28.26 28.24 28.26 7.7K
12:54 28.26 28.26 28.26 28.26 12.0K
12:55 28.26 28.26 28.24 28.24 0.2K
12:56 28.24 28.26 28.24 28.26 3.6K
12:57 28.28 28.28 28.28 28.28 0.1K
12:58 28.30 28.30 28.28 28.28 4.2K
12:59 28.30 28.30 28.30 28.30 8.3K
13:00 28.30 28.30 28.30 28.30 12.5K
13:01 28.30 28.38 28.30 28.38 68.4K
13:02 28.32 28.36 28.32 28.36 6.0K
13:03 28.34 28.36 28.34 28.36 5.6K
13:06 28.36 28.36 28.36 28.36 0.1K
13:07 28.34 28.34 28.34 28.34 9.6K
13:08 28.32 28.32 28.32 28.32 10.0K
13:09 28.30 28.30 28.28 28.28 6.5K
13:10 28.28 28.28 28.28 28.28 6.7K
13:11 28.30 28.32 28.30 28.32 26.9K
13:12 28.32 28.32 28.32 28.32 9.0K
13:13 28.32 28.32 28.32 28.32 2.0K
13:14 28.32 28.32 28.30 28.30 25.4K
13:15 28.28 28.28 28.26 28.26 0.4K
13:17 28.28 28.30 28.28 28.30 5.1K
13:18 28.32 28.32 28.32 28.32 0.1K
13:19 28.32 28.32 28.32 28.32 1.3K
13:21 28.28 28.28 28.28 28.28 5.7K
13:24 28.24 28.24 28.24 28.24 4.0K
13:25 28.24 28.24 28.24 28.24 1.0K
13:29 28.28 28.28 28.28 28.28 65.1K
13:30 28.32 28.32 28.30 28.30 57.0K
13:31 28.30 28.30 28.30 28.30 1.9K
13:32 28.30 28.30 28.26 28.26 13.0K
13:33 28.30 28.30 28.28 28.28 16.0K
13:34 28.32 28.32 28.28 28.28 1.6K
13:35 28.28 28.28 28.28 28.28 0.3K
13:36 28.28 28.28 28.28 28.28 0.1K
13:37 28.26 28.26 28.26 28.26 3.6K
13:38 28.26 28.26 28.26 28.26 14.2K
13:39 28.24 28.30 28.24 28.30 6.5K
13:40 28.38 28.38 28.38 28.38 48.1K
13:41 28.36 28.36 28.36 28.36 0.2K
13:42 28.34 28.34 28.34 28.34 0.2K
13:44 28.36 28.36 28.36 28.36 7.3K
13:46 28.38 28.40 28.34 28.40 13.3K
13:47 28.40 28.42 28.40 28.42 2.4K
13:48 28.42 28.42 28.42 28.42 5.0K
13:49 28.42 28.42 28.40 28.40 3.4K
13:50 28.36 28.36 28.34 28.34 10.0K
13:51 28.36 28.36 28.36 28.36 0.1K
13:52 28.40 28.40 28.40 28.40 0.5K
13:54 28.40 28.40 28.40 28.40 0.3K
13:55 28.40 28.40 28.34 28.34 2.6K
13:56 28.34 28.34 28.34 28.34 0.6K
13:58 28.40 28.40 28.40 28.40 0.1K
13:59 28.40 28.42 28.40 28.42 5.0K
14:00 28.44 28.44 28.44 28.44 0.5K
14:03 28.42 28.44 28.42 28.44 17.5K
14:04 28.46 28.46 28.46 28.46 14.1K
14:05 28.46 28.50 28.46 28.48 56.8K
14:06 28.66 28.66 28.60 28.60 165.7K
14:07 28.62 28.62 28.54 28.54 37.5K
14:08 28.60 28.60 28.50 28.54 79.9K
14:09 28.52 28.52 28.52 28.52 3.5K
14:10 28.54 28.54 28.52 28.52 24.5K
14:11 28.54 28.54 28.54 28.54 0.1K
14:12 28.50 28.50 28.48 28.48 56.4K
14:13 28.46 28.46 28.46 28.46 0.2K
14:14 28.46 28.46 28.46 28.46 0.5K
14:15 28.48 28.48 28.48 28.48 0.1K
14:16 28.46 28.46 28.46 28.46 1.1K
14:17 28.48 28.48 28.48 28.48 0.2K
14:18 28.44 28.44 28.44 28.44 20.7K
14:19 28.46 28.46 28.46 28.46 3.8K
14:20 28.44 28.44 28.44 28.44 17.5K
14:21 28.44 28.44 28.42 28.42 2.7K
14:22 28.44 28.44 28.44 28.44 1.5K
14:24 28.42 28.44 28.42 28.44 1.0K
14:26 28.40 28.40 28.40 28.40 5.9K
14:27 28.42 28.42 28.38 28.38 3.7K
14:30 28.38 28.38 28.38 28.38 0.3K
14:31 28.42 28.42 28.40 28.40 2.1K
14:32 28.38 28.38 28.36 28.36 11.7K
14:33 28.34 28.34 28.32 28.32 6.3K
14:34 28.36 28.36 28.36 28.36 30.3K
14:36 28.36 28.36 28.36 28.36 0.2K
14:38 28.36 28.38 28.36 28.38 0.7K
14:40 28.34 28.34 28.34 28.34 12.2K
14:41 28.38 28.38 28.38 28.38 2.5K
14:42 28.34 28.34 28.34 28.34 10.0K
14:43 28.34 28.34 28.34 28.34 0.1K
14:44 28.36 28.36 28.36 28.36 0.1K
14:49 28.36 28.36 28.36 28.36 5.2K
14:55 28.38 28.38 28.38 28.38 0.6K
14:56 28.40 28.40 28.36 28.36 1.6K
14:58 28.40 28.40 28.36 28.36 3.8K
14:59 28.36 28.40 28.34 28.40 13.8K
15:00 28.40 28.48 28.40 28.48 23.7K
15:01 28.46 28.48 28.46 28.48 3.4K
15:02 28.56 28.56 28.54 28.54 43.4K
15:03 28.52 28.52 28.48 28.48 0.2K
15:04 28.48 28.48 28.44 28.44 9.9K
15:05 28.42 28.42 28.42 28.42 2.1K
15:08 28.44 28.44 28.44 28.44 3.7K
15:09 28.44 28.44 28.44 28.44 1.3K
15:12 28.44 28.44 28.44 28.44 0.2K
15:13 28.42 28.44 28.42 28.44 0.2K
15:14 28.42 28.42 28.42 28.42 5.5K
15:15 28.34 28.40 28.34 28.40 11.5K
15:18 28.28 28.28 28.28 28.28 85.1K
15:20 28.26 28.26 28.26 28.26 3.5K
15:21 28.26 28.26 28.20 28.20 70.1K
15:22 28.20 28.22 28.18 28.22 8.3K
15:23 28.24 28.24 28.20 28.20 8.3K
15:24 28.20 28.22 28.20 28.22 4.4K
15:25 28.24 28.24 28.22 28.22 0.2K
15:27 28.22 28.22 28.20 28.20 5.0K
15:28 28.20 28.20 28.18 28.18 23.7K
15:29 28.20 28.20 28.20 28.20 3.4K
15:30 28.18 28.20 28.18 28.20 4.4K
15:32 28.20 28.20 28.20 28.20 0.1K
15:33 28.26 28.28 28.26 28.28 50.0K
15:35 28.28 28.28 28.28 28.28 1.5K
15:36 28.26 28.30 28.26 28.30 13.9K
15:37 28.24 28.24 28.24 28.24 21.6K
15:38 28.22 28.22 28.22 28.22 6.1K
15:39 28.20 28.20 28.18 28.18 3.4K
15:41 28.22 28.22 28.22 28.22 6.1K
15:42 28.24 28.24 28.24 28.24 111.0K
15:43 28.24 28.24 28.24 28.24 88.9K
15:44 28.24 28.24 28.24 28.24 5.4K
15:45 28.22 28.22 28.22 28.22 5.0K
15:47 28.22 28.22 28.22 28.22 0.1K
15:50 28.22 28.22 28.22 28.22 1.0K
15:51 28.22 28.22 28.22 28.22 2.5K
15:52 28.22 28.22 28.22 28.22 8.7K
15:53 28.22 28.22 28.22 28.22 1.0K
15:54 28.22 28.22 28.22 28.22 0.5K
15:55 28.22 28.22 28.22 28.22 0.4K
15:56 28.20 28.20 28.20 28.20 2.0K
15:57 28.20 28.20 28.20 28.20 6.0K
15:58 28.18 28.20 28.18 28.18 1.2K
16:00 28.20 28.22 28.18 28.22 32.8K
16:02 28.20 28.20 28.20 28.20 1.0K
16:03 28.20 28.20 28.20 28.20 1.3K
16:04 28.20 28.20 28.20 28.20 0.1K
16:07 28.20 28.22 28.20 28.22 20.1K
16:08 28.22 28.22 28.22 28.22 1.7K
16:09 28.20 28.20 28.20 28.20 4.6K
16:10 28.20 28.22 28.20 28.22 2.2K
16:12 28.22 28.22 28.22 28.22 22.1K
16:13 28.24 28.24 28.24 28.24 26.3K
16:14 28.24 28.24 28.24 28.24 5.8K
16:17 28.30 28.30 28.30 28.30 0.1K
16:19 28.30 28.30 28.30 28.30 1.0K
16:20 28.28 28.40 28.28 28.40 81.0K
16:21 28.40 28.40 28.40 28.40 4.0K
16:22 28.38 28.38 28.38 28.38 0.7K
16:23 28.28 28.28 28.28 28.28 66.3K
16:27 28.28 28.28 28.28 28.28 0.5K
16:30 28.28 28.28 28.28 28.28 4.2K
16:31 28.26 28.26 28.26 28.26 1.1K
16:33 28.28 28.28 28.28 28.28 0.3K
16:34 28.24 28.24 28.24 28.24 0.5K
16:35 28.18 28.18 28.18 28.18 20.0K
16:36 28.22 28.28 28.22 28.28 20.7K
16:37 28.34 28.34 28.32 28.32 50.1K
16:38 28.28 28.28 28.28 28.28 0.2K
16:39 28.30 28.32 28.30 28.32 7.4K
16:40 28.26 28.26 28.26 28.26 13.4K
16:46 28.24 28.24 28.24 28.24 0.1K
16:47 28.22 28.28 28.22 28.28 21.3K
16:48 28.28 28.28 28.28 28.28 17.3K
16:51 28.28 28.28 28.28 28.28 6.2K
16:52 28.28 28.28 28.28 28.28 0.3K
16:57 28.28 28.28 28.28 28.28 1.2K
16:58 28.28 28.28 28.28 28.28 0.5K
17:04 28.28 28.28 28.28 28.28 5.0K
17:08 28.28 28.28 28.28 28.28 38.7K
17:09 28.28 28.30 28.28 28.30 8.7K
17:11 28.30 28.30 28.30 28.30 35.0K
17:12 28.22 28.22 28.22 28.22 51.8K
17:14 28.28 28.28 28.28 28.28 0.1K
17:19 28.28 28.28 28.28 28.28 5.3K
17:20 28.28 28.28 28.28 28.28 4.7K
17:22 28.30 28.30 28.30 28.30 0.5K
17:23 28.36 28.38 28.28 28.30 94.3K
17:24 28.26 28.26 28.24 28.26 15.1K
17:25 28.18 28.18 28.18 28.18 40.0K
17:28 28.18 28.18 28.18 28.18 5.0K
17:31 28.24 28.24 28.24 28.24 1.0K
17:32 28.24 28.24 28.20 28.20 2.6K
17:33 28.18 28.18 28.18 28.18 1.3K
17:34 28.14 28.14 28.14 28.14 79.8K
17:35 28.14 28.20 28.14 28.20 2.3K
17:37 28.22 28.24 28.22 28.24 15.4K
17:39 28.26 28.26 28.26 28.26 13.1K
17:40 28.28 28.28 28.28 28.28 5.4K
17:41 28.22 28.22 28.22 28.22 6.0K
17:42 28.28 28.28 28.28 28.28 5.0K
17:43 28.28 28.28 28.28 28.28 0.1K
17:44 28.22 28.22 28.22 28.22 0.1K
17:45 28.28 28.28 28.28 28.28 10.0K
17:46 28.28 28.28 28.20 28.20 16.8K
17:47 28.28 28.28 28.28 28.28 0.5K
17:50 28.28 28.28 28.28 28.28 0.3K
17:51 28.44 28.44 28.26 28.40 320.1K
17:52 28.44 28.44 28.38 28.38 111.5K
17:53 28.40 28.44 28.38 28.44 107.3K
17:54 28.38 28.46 28.38 28.46 18.4K
17:55 28.44 28.44 28.38 28.40 189.4K
17:56 28.44 28.44 28.42 28.42 129.3K
17:57 28.42 28.42 28.32 28.32 93.2K
17:58 28.34 28.38 28.34 28.38 18.4K
17:59 28.40 28.42 28.40 28.42 6.1K
18:00 28.34 28.34 28.32 28.34 39.7K
18:01 28.32 28.38 28.32 28.36 24.5K
18:02 28.36 28.36 28.36 28.36 2.0K
18:03 28.34 28.36 28.34 28.36 15.2K
18:04 28.38 28.38 28.38 28.38 18.3K
18:06 28.34 28.34 28.26 28.26 85.7K
18:07 28.28 28.28 28.28 28.28 12.3K
18:08 28.28 28.28 28.28 28.28 28.0K
18:09 28.26 28.28 28.24 28.28 5.8K
18:10 28.28 28.28 28.28 28.28 3.7K
18:11 28.28 28.28 28.26 28.26 2.4K
18:13 28.26 28.26 28.24 28.24 2.5K
18:14 28.20 28.22 28.20 28.20 97.9K
18:15 28.20 28.22 28.20 28.22 1.1K
18:16 28.22 28.22 28.20 28.22 19.5K
18:17 28.22 28.22 28.22 28.22 1.6K
18:18 28.22 28.22 28.20 28.20 14.9K
18:19 28.26 28.26 28.26 28.26 17.5K
18:20 28.22 28.26 28.22 28.26 0.2K
18:21 28.22 28.22 28.14 28.18 88.5K
18:22 28.20 28.22 28.14 28.14 3.7K
18:23 28.14 28.18 28.12 28.18 57.7K
18:24 28.18 28.18 28.14 28.14 2.4K
18:25 28.12 28.12 28.12 28.12 22.7K
18:26 28.16 28.16 28.16 28.16 1.0K
18:27 28.16 28.16 28.12 28.12 6.2K
18:28 28.10 28.10 28.10 28.10 21.3K
18:29 28.10 28.12 28.10 28.12 3.9K
18:30 28.12 28.12 28.10 28.10 5.4K
18:31 28.12 28.16 28.12 28.16 12.9K
18:32 28.16 28.18 28.16 28.18 5.9K
18:33 28.20 28.20 28.20 28.20 4.6K
18:34 28.20 28.20 28.20 28.20 6.7K
18:35 28.22 28.22 28.22 28.22 12.0K
18:36 28.22 28.24 28.22 28.24 5.6K
18:37 28.24 28.24 28.24 28.24 6.1K
18:38 28.24 28.24 28.24 28.24 0.5K
18:39 28.24 28.24 28.24 28.24 0.2K
18:45 28.20 28.20 28.20 28.20 14.0K
19:06 28.22 28.22 28.22 28.22 0.2K
19:10 28.22 28.22 28.22 28.22 0.1K
19:12 28.22 28.22 28.22 28.22 1.0K
19:14 28.22 28.22 28.22 28.22 1.0K
19:16 28.22 28.22 28.22 28.22 0.2K
19:18 28.22 28.22 28.22 28.22 0.1K
19:19 28.24 28.24 28.24 28.24 2.0K
19:21 28.20 28.20 28.20 28.20 0.1K
19:23 28.18 28.18 28.14 28.14 25.6K
19:24 28.18 28.18 28.18 28.18 0.2K
19:25 28.18 28.18 28.18 28.18 0.4K
19:26 28.12 28.12 28.12 28.12 8.0K
19:32 28.10 28.12 28.10 28.12 14.4K
19:33 28.10 28.12 28.10 28.12 2.7K
19:34 28.10 28.10 28.10 28.10 4.0K
19:35 28.10 28.12 28.10 28.12 4.3K
19:36 28.12 28.12 28.12 28.12 0.3K
19:38 28.12 28.12 28.12 28.12 0.2K
19:39 28.12 28.12 28.12 28.12 4.2K
19:40 28.12 28.14 28.12 28.14 0.3K
19:41 28.18 28.18 28.18 28.18 5.6K
19:42 28.18 28.18 28.18 28.18 1.0K
19:44 28.18 28.18 28.18 28.18 0.4K
19:48 28.20 28.20 28.20 28.20 0.3K
19:49 28.20 28.20 28.20 28.20 0.8K
19:51 28.22 28.22 28.22 28.22 18.7K
19:52 28.24 28.24 28.24 28.24 2.5K
19:55 28.26 28.26 28.26 28.26 5.0K
19:56 28.24 28.24 28.24 28.24 0.1K
19:57 28.24 28.24 28.24 28.24 0.1K
19:59 28.24 28.24 28.22 28.22 1.0K
20:01 28.20 28.20 28.20 28.20 1.0K
20:02 28.24 28.24 28.24 28.24 1.0K
20:09 28.22 28.22 28.22 28.22 0.1K
20:10 28.22 28.22 28.22 28.22 0.2K
20:11 28.18 28.18 28.18 28.18 0.1K
20:17 28.18 28.18 28.18 28.18 0.1K
20:18 28.20 28.20 28.20 28.20 1.0K
20:22 28.16 28.16 28.16 28.16 1.0K
20:23 28.16 28.16 28.16 28.16 0.5K
20:24 28.16 28.16 28.16 28.16 1.0K
20:25 28.16 28.18 28.16 28.18 2.9K
20:28 28.16 28.16 28.16 28.16 0.7K
20:31 28.16 28.16 28.16 28.16 7.1K
20:32 28.14 28.14 28.14 28.14 0.1K
20:35 28.12 28.16 28.12 28.16 0.5K
20:36 28.16 28.16 28.16 28.16 0.1K
20:37 28.16 28.16 28.16 28.16 1.0K
20:38 28.16 28.16 28.16 28.16 1.0K
20:39 28.12 28.12 28.12 28.12 0.2K
20:40 28.20 28.20 28.20 28.20 15.0K
20:41 28.14 28.14 28.12 28.12 27.8K
20:42 28.10 28.14 28.08 28.14 24.7K
20:44 28.14 28.14 28.14 28.14 1.0K
20:45 28.14 28.14 28.14 28.14 2.1K
20:48 28.14 28.14 28.14 28.14 0.1K
20:49 28.16 28.16 28.16 28.16 3.1K
20:51 28.12 28.12 28.12 28.12 3.0K
20:52 28.12 28.12 28.12 28.12 7.0K
20:53 28.14 28.14 28.14 28.14 4.0K
20:55 28.14 28.14 28.14 28.14 1.0K
20:57 28.12 28.12 28.12 28.12 0.1K
20:58 28.12 28.12 28.12 28.12 0.2K
21:00 28.12 28.12 28.12 28.12 2.1K
21:01 28.10 28.10 28.10 28.10 14.7K
21:04 28.10 28.10 28.10 28.10 2.5K
21:05 28.14 28.14 28.14 28.14 0.2K
21:10 28.14 28.16 28.14 28.16 5.9K
21:11 28.16 28.18 28.16 28.18 1.7K
21:12 28.18 28.18 28.16 28.16 2.2K
21:13 28.18 28.18 28.18 28.18 4.0K
21:14 28.18 28.18 28.18 28.18 1.1K
21:15 28.14 28.18 28.14 28.14 3.3K
21:18 28.14 28.18 28.14 28.14 1.3K
21:19 28.14 28.14 28.14 28.14 0.3K
21:21 28.14 28.14 28.14 28.14 1.0K
21:22 28.16 28.16 28.16 28.16 2.9K
21:24 28.16 28.16 28.14 28.14 5.0K
21:26 28.14 28.14 28.14 28.14 0.1K
21:28 28.14 28.14 28.14 28.14 0.1K
21:30 28.20 28.22 28.20 28.22 14.5K
21:31 28.22 28.22 28.22 28.22 0.1K
21:32 28.22 28.22 28.22 28.22 0.1K
21:33 28.22 28.22 28.14 28.14 0.2K
21:36 28.18 28.18 28.18 28.18 0.1K
21:37 28.22 28.22 28.22 28.22 10.0K
21:38 28.22 28.22 28.22 28.22 0.2K
21:39 28.22 28.22 28.22 28.22 3.4K
21:40 28.22 28.22 28.22 28.22 0.8K
21:43 28.22 28.22 28.22 28.22 1.2K
21:44 28.22 28.22 28.22 28.22 1.3K
21:45 28.22 28.22 28.22 28.22 0.1K
21:48 28.22 28.22 28.22 28.22 1.0K
21:52 28.20 28.20 28.20 28.20 0.1K
21:56 28.20 28.20 28.20 28.20 0.5K
21:58 28.20 28.20 28.20 28.20 10.0K
21:59 28.22 28.22 28.22 28.22 0.4K
22:01 28.20 28.20 28.20 28.20 2.4K
22:02 28.22 28.22 28.20 28.20 3.0K
22:04 28.18 28.18 28.18 28.18 7.1K
22:05 28.20 28.20 28.16 28.16 2.6K
22:08 28.18 28.18 28.18 28.18 0.1K
22:15 28.16 28.16 28.16 28.16 0.8K
22:17 28.18 28.18 28.18 28.18 2.0K
22:19 28.20 28.20 28.20 28.20 60.6K
22:20 28.22 28.22 28.22 28.22 0.1K
22:21 28.24 28.24 28.18 28.18 2.0K
22:25 28.20 28.20 28.20 28.20 1.1K
22:29 28.20 28.20 28.20 28.20 3.8K
22:30 28.20 28.20 28.20 28.20 0.2K
22:32 28.20 28.20 28.20 28.20 0.3K
22:41 28.22 28.22 28.22 28.22 0.4K
22:46 28.22 28.24 28.22 28.24 9.2K
22:49 28.24 28.24 28.24 28.24 0.4K
22:51 28.24 28.24 28.20 28.20 15.3K
22:53 28.20 28.20 28.20 28.20 1.8K
22:54 28.20 28.20 28.20 28.20 0.9K
22:55 28.22 28.22 28.22 28.22 11.0K
22:56 28.22 28.24 28.22 28.24 15.6K
22:57 28.24 28.26 28.24 28.26 12.1K
22:58 28.24 28.24 28.24 28.24 1.6K
23:02 28.18 28.22 28.18 28.22 19.4K
23:08 28.22 28.22 28.20 28.20 6.0K
23:09 28.24 28.24 28.24 28.24 3.5K
23:11 28.24 28.24 28.24 28.24 0.5K
23:15 28.20 28.20 28.20 28.20 1.5K
23:16 28.24 28.24 28.24 28.24 0.1K
23:17 28.24 28.24 28.24 28.24 0.2K
23:18 28.22 28.22 28.22 28.22 0.1K
23:19 28.22 28.22 28.22 28.22 0.4K
23:20 28.24 28.24 28.24 28.24 0.4K
23:21 28.22 28.22 28.22 28.22 0.4K
23:22 28.24 28.24 28.24 28.24 0.1K
23:24 28.20 28.20 28.20 28.20 11.1K
23:25 28.20 28.20 28.20 28.20 2.9K
23:26 28.22 28.22 28.22 28.22 0.6K
23:29 28.20 28.20 28.20 28.20 0.3K
23:30 28.24 28.24 28.24 28.24 0.6K
23:31 28.24 28.24 28.24 28.24 0.1K
23:35 28.24 28.24 28.24 28.24 0.5K
23:36 28.22 28.22 28.22 28.22 0.2K
23:37 28.22 28.22 28.22 28.22 1.2K
23:38 28.20 28.20 28.18 28.18 16.2K
23:39 28.18 28.20 28.18 28.20 5.1K
23:40 28.20 28.20 28.20 28.20 8.5K
23:42 28.22 28.22 28.20 28.20 0.9K
23:44 28.18 28.22 28.18 28.22 0.5K
23:46 28.20 28.20 28.18 28.18 8.4K
23:48 28.24 28.24 28.24 28.24 10.5K
23:49 28.24 28.24 28.24 28.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available