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
06:59 28.28 28.28 28.28 28.28 2.0K
07:00 28.28 28.28 28.28 28.28 0.1K
07:01 28.26 28.26 28.26 28.26 5.0K
07:03 28.20 28.20 28.20 28.20 3.2K
07:04 28.20 28.20 28.20 28.20 1.0K
07:05 28.20 28.20 28.20 28.20 0.2K
07:09 28.16 28.16 28.16 28.16 0.3K
07:10 28.16 28.16 28.16 28.16 3.8K
07:13 28.20 28.20 28.20 28.20 0.1K
07:14 28.20 28.20 28.20 28.20 2.6K
07:15 28.20 28.20 28.20 28.20 0.2K
07:16 28.20 28.20 28.20 28.20 0.7K
07:19 28.22 28.22 28.22 28.22 0.3K
07:20 28.22 28.22 28.22 28.22 6.6K
07:21 28.24 28.24 28.24 28.24 0.1K
07:22 28.24 28.24 28.24 28.24 2.0K
07:23 28.24 28.24 28.22 28.22 2.0K
07:24 28.24 28.24 28.24 28.24 0.2K
07:28 28.24 28.24 28.24 28.24 0.4K
07:29 28.24 28.24 28.24 28.24 0.6K
07:31 28.26 28.26 28.26 28.26 4.4K
07:36 28.20 28.20 28.20 28.20 8.9K
07:38 28.18 28.18 28.18 28.18 10.7K
07:44 28.24 28.24 28.24 28.24 2.5K
07:50 28.20 28.20 28.20 28.20 0.9K
07:56 28.26 28.26 28.26 28.26 14.5K
07:59 28.26 28.26 28.26 28.26 1.0K
08:00 28.28 28.28 28.28 28.28 7.5K
08:01 28.38 28.38 28.28 28.28 38.8K
08:03 28.30 28.30 28.28 28.28 4.3K
08:04 28.30 28.30 28.30 28.30 1.0K
08:10 28.30 28.30 28.30 28.30 0.5K
08:11 28.30 28.30 28.30 28.30 0.6K
08:19 28.36 28.36 28.36 28.36 20.0K
08:23 28.34 28.34 28.34 28.34 0.1K
08:25 28.32 28.34 28.32 28.34 17.0K
08:28 28.34 28.34 28.34 28.34 0.5K
08:29 28.34 28.34 28.34 28.34 9.0K
08:30 28.34 28.34 28.34 28.34 4.0K
08:31 28.36 28.36 28.36 28.36 0.1K
08:33 28.36 28.36 28.36 28.36 0.1K
08:36 28.28 28.28 28.28 28.28 83.8K
08:44 28.28 28.28 28.28 28.28 0.2K
08:45 28.30 28.30 28.30 28.30 1.0K
08:46 28.30 28.30 28.30 28.30 0.3K
08:47 28.28 28.28 28.28 28.28 0.1K
08:51 28.28 28.28 28.28 28.28 0.7K
08:52 28.34 28.34 28.34 28.34 20.0K
08:53 28.34 28.34 28.34 28.34 0.7K
08:55 28.30 28.38 28.30 28.38 20.6K
08:56 28.32 28.32 28.32 28.32 3.1K
08:57 28.36 28.36 28.30 28.30 0.8K
08:58 28.38 28.38 28.32 28.32 16.4K
08:59 28.38 28.38 28.38 28.38 6.1K
09:02 28.38 28.38 28.38 28.38 3.2K
09:03 28.30 28.36 28.30 28.36 0.7K
09:04 28.28 28.28 28.28 28.28 13.3K
09:05 28.24 28.24 28.24 28.24 5.0K
09:06 28.24 28.24 28.24 28.24 4.2K
09:07 28.28 28.28 28.28 28.28 0.1K
09:09 28.22 28.22 28.22 28.22 0.1K
09:12 28.26 28.26 28.26 28.26 1.1K
09:14 28.26 28.30 28.26 28.30 20.2K
09:16 28.32 28.32 28.32 28.32 0.2K
09:17 28.30 28.30 28.30 28.30 2.0K
09:20 28.30 28.30 28.30 28.30 4.1K
09:21 28.30 28.30 28.24 28.24 9.4K
09:22 28.24 28.24 28.24 28.24 0.4K
09:23 28.20 28.20 28.20 28.20 12.1K
09:24 28.20 28.20 28.20 28.20 0.8K
09:25 28.22 28.22 28.22 28.22 3.9K
09:26 28.22 28.22 28.22 28.22 1.4K
09:33 28.20 28.20 28.20 28.20 5.0K
09:34 28.20 28.22 28.20 28.22 1.4K
09:36 28.20 28.20 28.20 28.20 0.6K
09:37 28.20 28.22 28.20 28.22 3.2K
09:40 28.22 28.22 28.22 28.22 12.7K
09:41 28.22 28.22 28.22 28.22 1.1K
09:47 28.22 28.22 28.22 28.22 0.2K
09:49 28.26 28.26 28.26 28.26 0.5K
09:51 28.26 28.26 28.26 28.26 0.1K
09:52 28.26 28.26 28.26 28.26 1.2K
09:54 28.22 28.22 28.22 28.22 1.7K
09:58 28.20 28.20 28.20 28.20 5.0K
10:00 28.24 28.24 28.24 28.24 0.4K
10:01 28.26 28.26 28.26 28.26 1.7K
10:02 28.26 28.26 28.26 28.26 6.8K
10:03 28.28 28.28 28.28 28.28 0.1K
10:04 28.28 28.28 28.28 28.28 7.8K
10:05 28.28 28.28 28.28 28.28 0.1K
10:06 28.28 28.28 28.28 28.28 0.1K
10:08 28.28 28.28 28.28 28.28 3.5K
10:15 28.30 28.30 28.30 28.30 25.0K
10:16 28.32 28.32 28.32 28.32 21.9K
10:17 28.28 28.28 28.28 28.28 1.5K
10:18 28.26 28.26 28.26 28.26 0.1K
10:19 28.26 28.26 28.26 28.26 0.1K
10:20 28.28 28.28 28.28 28.28 0.1K
10:23 28.26 28.26 28.26 28.26 0.1K
10:24 28.24 28.24 28.24 28.24 1.9K
10:25 28.22 28.22 28.22 28.22 7.5K
10:28 28.24 28.24 28.24 28.24 3.0K
10:29 28.28 28.28 28.28 28.28 3.5K
10:30 28.24 28.24 28.24 28.24 2.5K
10:33 28.26 28.26 28.26 28.26 1.0K
10:34 28.22 28.22 28.22 28.22 0.1K
10:36 28.22 28.22 28.22 28.22 3.9K
10:37 28.24 28.24 28.22 28.22 6.0K
10:38 28.26 28.26 28.26 28.26 0.1K
10:39 28.20 28.20 28.20 28.20 2.1K
10:40 28.20 28.20 28.20 28.20 3.0K
10:41 28.20 28.20 28.20 28.20 0.5K
10:42 28.20 28.20 28.20 28.20 3.0K
10:43 28.20 28.20 28.20 28.20 1.1K
10:47 28.24 28.24 28.24 28.24 0.1K
10:48 28.22 28.22 28.22 28.22 9.5K
10:51 28.20 28.20 28.20 28.20 0.1K
10:53 28.20 28.20 28.20 28.20 0.3K
10:54 28.20 28.20 28.20 28.20 0.3K
10:55 28.22 28.22 28.22 28.22 0.1K
10:56 28.20 28.20 28.20 28.20 0.2K
10:57 28.20 28.20 28.20 28.20 0.4K
10:59 28.22 28.22 28.22 28.22 1.0K
11:00 28.24 28.24 28.24 28.24 1.4K
11:01 28.24 28.24 28.24 28.24 0.8K
11:02 28.24 28.26 28.24 28.26 0.2K
11:03 28.26 28.26 28.22 28.22 26.5K
11:04 28.22 28.22 28.22 28.22 0.6K
11:05 28.20 28.22 28.20 28.22 3.5K
11:07 28.20 28.20 28.20 28.20 0.5K
11:08 28.22 28.22 28.22 28.22 7.0K
11:09 28.20 28.22 28.20 28.22 1.1K
11:10 28.22 28.22 28.22 28.22 3.2K
11:12 28.20 28.20 28.20 28.20 39.6K
11:14 28.20 28.20 28.20 28.20 0.4K
11:16 28.20 28.20 28.20 28.20 4.5K
11:17 28.08 28.10 28.06 28.06 134.5K
11:18 28.12 28.12 28.12 28.12 6.6K
11:19 28.14 28.14 28.14 28.14 1.3K
11:21 28.12 28.12 28.12 28.12 0.8K
11:22 28.14 28.14 28.14 28.14 5.2K
11:23 28.14 28.14 28.14 28.14 0.1K
11:25 28.08 28.10 28.08 28.10 43.3K
11:26 28.08 28.12 28.08 28.12 4.6K
11:28 28.10 28.10 28.10 28.10 0.1K
11:29 28.10 28.10 28.04 28.04 56.0K
11:30 28.06 28.06 28.06 28.06 5.0K
11:31 28.06 28.06 28.06 28.06 4.7K
11:33 28.08 28.08 28.06 28.06 1.6K
11:34 28.06 28.06 28.04 28.04 7.4K
11:36 28.06 28.06 28.04 28.04 1.7K
11:37 28.06 28.06 28.06 28.06 0.7K
11:39 28.08 28.08 28.08 28.08 0.2K
11:40 28.08 28.08 28.08 28.08 0.3K
11:43 28.10 28.10 28.10 28.10 4.6K
11:45 28.14 28.24 28.14 28.24 50.6K
11:49 28.24 28.24 28.20 28.20 50.7K
11:50 28.20 28.20 28.20 28.20 0.7K
11:54 28.22 28.24 28.22 28.24 11.6K
11:56 28.22 28.22 28.22 28.22 0.1K
11:58 28.24 28.24 28.24 28.24 5.7K
11:59 28.24 28.24 28.24 28.24 3.0K
12:00 28.26 28.26 28.26 28.26 11.0K
12:01 28.26 28.26 28.24 28.24 1.4K
12:02 28.26 28.28 28.26 28.28 4.0K
12:03 28.26 28.26 28.26 28.26 0.2K
12:04 28.26 28.26 28.26 28.26 0.1K
12:05 28.22 28.22 28.22 28.22 2.2K
12:06 28.22 28.22 28.22 28.22 12.9K
12:07 28.26 28.26 28.26 28.26 25.1K
12:08 28.24 28.24 28.18 28.18 126.3K
12:10 28.20 28.20 28.20 28.20 1.0K
12:14 28.18 28.18 28.18 28.18 0.3K
12:15 28.18 28.18 28.18 28.18 2.5K
12:16 28.16 28.16 28.16 28.16 0.9K
12:19 28.22 28.22 28.22 28.22 13.3K
12:20 28.24 28.26 28.24 28.26 85.1K
12:21 28.26 28.26 28.18 28.18 15.8K
12:22 28.22 28.22 28.20 28.20 1.5K
12:24 28.24 28.24 28.24 28.24 2.1K
12:25 28.26 28.26 28.26 28.26 1.7K
12:26 28.26 28.26 28.26 28.26 10.3K
12:27 28.26 28.30 28.26 28.30 195.1K
12:28 28.28 28.30 28.28 28.30 4.1K
12:29 28.32 28.32 28.28 28.28 17.9K
12:31 28.30 28.32 28.30 28.32 2.8K
12:32 28.30 28.30 28.30 28.30 0.1K
12:33 28.28 28.30 28.28 28.30 1.5K
12:34 28.28 28.28 28.28 28.28 2.5K
12:35 28.20 28.22 28.20 28.20 77.0K
12:36 28.20 28.26 28.20 28.26 20.9K
12:37 28.26 28.26 28.26 28.26 0.3K
12:38 28.26 28.26 28.26 28.26 12.6K
12:40 28.26 28.26 28.26 28.26 4.4K
12:41 28.26 28.26 28.26 28.26 2.0K
12:42 28.26 28.26 28.26 28.26 8.0K
12:43 28.26 28.28 28.26 28.28 1.1K
12:44 28.28 28.28 28.28 28.28 0.1K
12:47 28.22 28.22 28.22 28.22 0.2K
12:49 28.22 28.22 28.22 28.22 4.4K
12:50 28.22 28.22 28.22 28.22 0.6K
12:51 28.20 28.20 28.20 28.20 0.1K
12:52 28.24 28.24 28.20 28.20 7.5K
12:53 28.22 28.22 28.22 28.22 2.5K
12:54 28.16 28.16 28.16 28.16 1.0K
12:56 28.14 28.14 28.14 28.14 15.1K
12:57 28.16 28.16 28.16 28.16 0.8K
12:59 28.18 28.18 28.18 28.18 0.1K
13:01 28.18 28.24 28.18 28.24 17.2K
13:02 28.24 28.24 28.24 28.24 27.0K
13:03 28.24 28.24 28.24 28.24 10.2K
13:05 28.24 28.24 28.24 28.24 2.5K
13:06 28.24 28.26 28.24 28.26 23.6K
13:07 28.26 28.26 28.26 28.26 0.8K
13:08 28.26 28.26 28.26 28.26 0.5K
13:09 28.24 28.24 28.24 28.24 0.1K
13:11 28.24 28.24 28.24 28.24 0.2K
13:12 28.26 28.26 28.20 28.20 0.6K
13:13 28.26 28.26 28.26 28.26 0.2K
13:15 28.26 28.26 28.26 28.26 0.2K
13:16 28.22 28.22 28.22 28.22 51.8K
13:18 28.20 28.20 28.20 28.20 1.0K
13:21 28.20 28.20 28.20 28.20 0.5K
13:22 28.26 28.26 28.26 28.26 1.0K
13:28 28.26 28.26 28.26 28.26 2.2K
13:30 28.24 28.24 28.24 28.24 0.2K
13:36 28.28 28.28 28.28 28.28 76.4K
13:38 28.22 28.22 28.20 28.20 62.3K
13:39 28.20 28.20 28.20 28.20 8.2K
13:40 28.20 28.20 28.20 28.20 0.4K
13:41 28.20 28.20 28.20 28.20 1.2K
13:42 28.20 28.20 28.20 28.20 5.7K
13:43 28.20 28.20 28.20 28.20 7.6K
13:44 28.18 28.22 28.18 28.22 10.2K
13:45 28.24 28.24 28.24 28.24 1.0K
13:46 28.26 28.28 28.26 28.28 7.0K
13:48 28.24 28.24 28.24 28.24 10.7K
13:49 28.32 28.34 28.32 28.34 185.0K
13:50 28.34 28.34 28.32 28.32 14.8K
13:51 28.34 28.36 28.32 28.32 5.2K
13:52 28.30 28.30 28.28 28.28 21.3K
13:53 28.28 28.32 28.26 28.32 47.2K
13:55 28.32 28.32 28.32 28.32 0.5K
13:56 28.32 28.32 28.32 28.32 2.8K
13:57 28.32 28.32 28.32 28.32 0.9K
14:00 28.28 28.28 28.28 28.28 0.6K
14:02 28.26 28.26 28.26 28.26 0.2K
14:03 28.26 28.26 28.26 28.26 0.3K
14:06 28.26 28.26 28.26 28.26 0.4K
14:14 28.28 28.28 28.28 28.28 8.4K
14:15 28.30 28.30 28.30 28.30 4.2K
14:16 28.30 28.30 28.30 28.30 4.1K
14:17 28.30 28.30 28.26 28.26 1.2K
14:18 28.32 28.32 28.26 28.26 1.9K
14:19 28.32 28.32 28.32 28.32 4.2K
14:20 28.32 28.32 28.32 28.32 10.0K
14:21 28.32 28.32 28.30 28.30 5.4K
14:23 28.32 28.32 28.32 28.32 1.5K
14:26 28.32 28.32 28.30 28.30 0.8K
14:28 28.28 28.28 28.28 28.28 0.2K
14:31 28.30 28.30 28.30 28.30 1.2K
14:32 28.32 28.32 28.32 28.32 0.3K
14:34 28.32 28.34 28.32 28.34 13.1K
14:35 28.34 28.34 28.34 28.34 2.4K
14:36 28.34 28.34 28.34 28.34 2.6K
14:37 28.34 28.34 28.34 28.34 1.3K
14:38 28.34 28.34 28.34 28.34 0.8K
14:40 28.52 28.56 28.42 28.42 231.0K
14:41 28.58 28.58 28.54 28.56 176.2K
14:42 28.56 28.56 28.54 28.56 64.1K
14:43 28.54 28.54 28.50 28.50 8.5K
14:44 28.52 28.52 28.48 28.48 32.3K
14:45 28.50 28.50 28.48 28.48 5.3K
14:46 28.46 28.46 28.46 28.46 0.9K
14:47 28.48 28.48 28.48 28.48 12.3K
14:48 28.44 28.46 28.44 28.46 58.3K
14:49 28.44 28.44 28.40 28.42 16.4K
14:50 28.44 28.44 28.42 28.42 1.1K
14:51 28.42 28.42 28.42 28.42 0.3K
14:52 28.40 28.44 28.40 28.44 0.6K
14:53 28.42 28.42 28.42 28.42 0.2K
14:54 28.42 28.42 28.42 28.42 0.1K
14:55 28.42 28.44 28.42 28.44 9.2K
14:56 28.44 28.44 28.34 28.34 60.1K
14:57 28.42 28.42 28.42 28.42 7.4K
14:58 28.40 28.40 28.40 28.40 1.3K
15:00 28.38 28.40 28.38 28.40 5.1K
15:01 28.38 28.38 28.38 28.38 2.5K
15:02 28.40 28.40 28.38 28.38 0.6K
15:03 28.36 28.36 28.36 28.36 1.0K
15:04 28.36 28.36 28.36 28.36 5.8K
15:07 28.36 28.36 28.36 28.36 0.1K
15:08 28.34 28.34 28.32 28.32 18.0K
15:09 28.34 28.34 28.34 28.34 2.5K
15:10 28.36 28.38 28.36 28.38 26.9K
15:11 28.40 28.40 28.40 28.40 9.4K
15:12 28.40 28.40 28.40 28.40 7.7K
15:13 28.40 28.40 28.40 28.40 10.1K
15:17 28.36 28.36 28.36 28.36 0.2K
15:18 28.42 28.42 28.42 28.42 0.2K
15:19 28.42 28.42 28.42 28.42 0.1K
15:20 28.42 28.42 28.42 28.42 0.1K
15:21 28.42 28.42 28.42 28.42 0.1K
15:22 28.40 28.40 28.40 28.40 1.5K
15:23 28.40 28.40 28.40 28.40 0.1K
15:25 28.36 28.36 28.36 28.36 0.1K
15:26 28.38 28.38 28.38 28.38 1.6K
15:29 28.42 28.42 28.42 28.42 1.2K
15:31 28.42 28.42 28.42 28.42 2.6K
15:32 28.40 28.40 28.40 28.40 5.0K
15:33 28.40 28.40 28.40 28.40 5.0K
15:34 28.34 28.34 28.34 28.34 41.3K
15:35 28.34 28.34 28.34 28.34 0.3K
15:37 28.30 28.30 28.30 28.30 36.4K
15:38 28.34 28.34 28.34 28.34 2.9K
15:39 28.36 28.36 28.36 28.36 2.9K
15:41 28.30 28.30 28.30 28.30 3.5K
15:42 28.36 28.36 28.36 28.36 0.5K
15:49 28.36 28.36 28.36 28.36 0.1K
15:50 28.32 28.32 28.32 28.32 2.1K
15:52 28.36 28.36 28.36 28.36 0.1K
15:53 28.36 28.36 28.36 28.36 2.6K
15:56 28.36 28.36 28.36 28.36 2.4K
15:57 28.30 28.30 28.30 28.30 5.2K
15:58 28.30 28.30 28.30 28.30 1.0K
16:00 28.28 28.28 28.28 28.28 17.9K
16:01 28.22 28.22 28.18 28.20 121.2K
16:02 28.18 28.18 28.16 28.16 21.9K
16:03 28.16 28.16 28.16 28.16 1.1K
16:04 28.14 28.16 28.14 28.14 6.2K
16:05 28.14 28.14 28.14 28.14 10.9K
16:06 28.22 28.22 28.22 28.22 68.6K
16:08 28.24 28.24 28.24 28.24 4.1K
16:09 28.24 28.24 28.24 28.24 2.7K
16:10 28.22 28.22 28.22 28.22 0.2K
16:11 28.24 28.24 28.24 28.24 0.1K
16:12 28.24 28.24 28.24 28.24 0.2K
16:16 28.26 28.26 28.26 28.26 0.2K
16:17 28.26 28.26 28.26 28.26 0.1K
16:19 28.26 28.26 28.26 28.26 0.1K
16:20 28.26 28.26 28.26 28.26 0.1K
16:23 28.24 28.24 28.24 28.24 0.1K
16:24 28.24 28.24 28.24 28.24 0.3K
16:30 28.26 28.26 28.26 28.26 0.2K
16:32 28.24 28.26 28.24 28.26 20.1K
16:35 28.22 28.22 28.22 28.22 0.1K
16:36 28.24 28.24 28.24 28.24 0.5K
16:38 28.24 28.24 28.20 28.20 2.7K
16:39 28.22 28.24 28.22 28.24 0.6K
16:40 28.22 28.22 28.22 28.22 0.5K
16:43 28.18 28.18 28.18 28.18 4.5K
16:44 28.20 28.20 28.20 28.20 0.1K
16:46 28.20 28.20 28.20 28.20 2.4K
16:49 28.20 28.20 28.20 28.20 0.2K
16:50 28.18 28.18 28.16 28.16 26.6K
16:51 28.12 28.12 28.12 28.12 15.4K
16:52 28.10 28.14 28.10 28.14 11.5K
16:53 28.14 28.14 28.14 28.14 10.8K
16:54 28.12 28.16 28.12 28.16 3.6K
16:55 28.12 28.12 28.12 28.12 10.1K
16:56 28.12 28.12 28.12 28.12 13.5K
16:58 28.12 28.12 28.12 28.12 4.8K
16:59 28.12 28.14 28.12 28.14 0.5K
17:00 28.14 28.14 28.14 28.14 0.1K
17:01 28.14 28.14 28.14 28.14 0.1K
17:05 28.12 28.12 28.12 28.12 10.0K
17:08 28.12 28.12 28.12 28.12 2.7K
17:09 28.14 28.14 28.14 28.14 1.2K
17:10 28.20 28.20 28.20 28.20 75.2K
17:11 28.20 28.20 28.20 28.20 4.9K
17:12 28.20 28.20 28.20 28.20 0.1K
17:18 28.16 28.16 28.16 28.16 1.0K
17:22 28.16 28.18 28.16 28.18 21.6K
17:23 28.16 28.16 28.16 28.16 0.2K
17:24 28.18 28.18 28.18 28.18 0.3K
17:25 28.16 28.20 28.16 28.20 21.8K
17:26 28.16 28.16 28.16 28.16 2.0K
17:27 28.16 28.16 28.16 28.16 0.1K
17:29 28.20 28.20 28.20 28.20 0.2K
17:31 28.20 28.20 28.20 28.20 0.9K
17:33 28.20 28.20 28.20 28.20 0.1K
17:34 28.20 28.20 28.20 28.20 0.5K
17:36 28.20 28.20 28.20 28.20 0.1K
17:37 28.20 28.20 28.20 28.20 0.2K
17:53 28.20 28.20 28.20 28.20 20.4K
17:54 28.20 28.20 28.20 28.20 4.2K
17:57 28.22 28.22 28.22 28.22 4.0K
18:02 28.22 28.22 28.22 28.22 20.7K
18:03 28.22 28.22 28.22 28.22 0.1K
18:04 28.22 28.22 28.22 28.22 11.5K
18:05 28.24 28.24 28.24 28.24 1.5K
18:09 28.20 28.20 28.20 28.20 0.1K
18:12 28.22 28.22 28.22 28.22 4.0K
18:13 28.22 28.22 28.22 28.22 4.0K
18:14 28.22 28.22 28.22 28.22 1.0K
18:15 28.20 28.20 28.20 28.20 2.7K
18:16 28.24 28.24 28.24 28.24 2.5K
18:20 28.20 28.20 28.20 28.20 0.2K
18:22 28.20 28.20 28.20 28.20 5.5K
18:24 28.24 28.24 28.18 28.18 30.0K
18:25 28.24 28.24 28.24 28.24 18.6K
18:26 28.24 28.24 28.24 28.24 0.3K
18:27 28.24 28.24 28.24 28.24 1.2K
18:29 28.24 28.24 28.24 28.24 0.6K
18:30 28.26 28.26 28.26 28.26 10.8K
18:31 28.24 28.24 28.14 28.14 25.2K
18:32 28.14 28.14 28.14 28.14 30.0K
18:33 28.16 28.22 28.16 28.22 0.5K
18:38 28.16 28.16 28.16 28.16 17.2K
18:39 28.18 28.18 28.16 28.16 1.7K
18:48 28.18 28.18 28.18 28.18 1.5K
19:04 28.20 28.20 28.20 28.20 5.1K
19:05 28.20 28.20 28.20 28.20 2.5K
19:06 28.20 28.24 28.20 28.24 10.4K
19:07 28.24 28.24 28.24 28.24 2.4K
19:08 28.26 28.26 28.26 28.26 4.9K
19:09 28.28 28.28 28.28 28.28 5.2K
19:10 28.24 28.24 28.24 28.24 1.0K
19:11 28.24 28.24 28.24 28.24 1.9K
19:12 28.24 28.26 28.24 28.26 4.2K
19:13 28.30 28.30 28.30 28.30 8.0K
19:15 28.28 28.28 28.24 28.24 5.7K
19:17 28.26 28.26 28.26 28.26 11.1K
19:19 28.22 28.22 28.22 28.22 4.0K
19:24 28.22 28.22 28.22 28.22 0.5K
19:35 28.22 28.22 28.22 28.22 0.1K
19:37 28.22 28.22 28.22 28.22 1.0K
19:38 28.20 28.20 28.20 28.20 18.1K
19:41 28.20 28.20 28.20 28.20 13.0K
19:42 28.16 28.16 28.16 28.16 10.0K
19:43 28.20 28.20 28.20 28.20 0.1K
19:46 28.20 28.20 28.20 28.20 1.7K
19:51 28.22 28.26 28.22 28.26 22.5K
19:52 28.14 28.14 28.14 28.14 27.0K
19:53 28.16 28.16 28.16 28.16 0.1K
19:58 28.22 28.22 28.22 28.22 1.0K
20:01 28.14 28.14 28.14 28.14 14.8K
20:04 28.20 28.20 28.20 28.20 0.2K
20:06 28.22 28.22 28.22 28.22 1.0K
20:07 28.22 28.22 28.22 28.22 0.5K
20:16 28.20 28.20 28.20 28.20 2.4K
20:25 28.20 28.20 28.20 28.20 0.2K
20:26 28.20 28.20 28.20 28.20 0.7K
20:33 28.20 28.20 28.16 28.16 5.3K
20:34 28.16 28.16 28.16 28.16 0.2K
20:35 28.20 28.20 28.16 28.16 0.3K
20:39 28.20 28.20 28.20 28.20 0.2K
20:45 28.20 28.20 28.20 28.20 3.0K
20:46 28.20 28.20 28.20 28.20 0.1K
20:48 28.22 28.22 28.20 28.20 1.0K
20:51 28.22 28.22 28.22 28.22 0.2K
20:53 28.22 28.22 28.22 28.22 0.1K
20:54 28.22 28.22 28.22 28.22 0.4K
20:55 28.24 28.24 28.24 28.24 1.0K
20:56 28.24 28.24 28.24 28.24 1.6K
20:59 28.24 28.24 28.24 28.24 2.6K
21:00 28.24 28.24 28.24 28.24 0.1K
21:11 28.20 28.20 28.20 28.20 0.4K
21:17 28.26 28.26 28.26 28.26 12.2K
21:19 28.26 28.26 28.26 28.26 0.3K
21:22 28.20 28.20 28.20 28.20 5.0K
21:23 28.20 28.20 28.20 28.20 0.8K
21:26 28.20 28.20 28.20 28.20 0.3K
21:30 28.20 28.20 28.20 28.20 0.2K
21:32 28.24 28.24 28.24 28.24 1.6K
21:37 28.24 28.24 28.24 28.24 0.5K
21:39 28.24 28.24 28.24 28.24 4.5K
21:45 28.20 28.20 28.20 28.20 0.1K
21:51 28.20 28.20 28.20 28.20 1.3K
21:52 28.22 28.22 28.18 28.18 0.6K
21:57 28.18 28.18 28.18 28.18 0.3K
22:02 28.18 28.18 28.18 28.18 0.8K
22:05 28.22 28.22 28.22 28.22 0.1K
22:11 28.20 28.20 28.20 28.20 3.1K
22:12 28.20 28.20 28.20 28.20 1.1K
22:18 28.22 28.22 28.22 28.22 0.1K
22:19 28.20 28.20 28.14 28.16 77.0K
22:20 28.12 28.12 28.12 28.12 21.9K
22:21 28.16 28.16 28.16 28.16 0.1K
22:23 28.18 28.18 28.18 28.18 0.4K
22:24 28.18 28.18 28.18 28.18 0.1K
22:25 28.20 28.22 28.20 28.22 29.8K
22:30 28.24 28.26 28.24 28.26 9.1K
22:31 28.22 28.22 28.22 28.22 0.1K
22:32 28.24 28.24 28.24 28.24 3.4K
22:34 28.24 28.24 28.24 28.24 13.6K
22:37 28.24 28.24 28.24 28.24 2.8K
22:39 28.20 28.20 28.20 28.20 5.5K
22:43 28.20 28.20 28.20 28.20 3.0K
22:44 28.20 28.20 28.20 28.20 0.9K
22:45 28.20 28.20 28.20 28.20 0.6K
22:46 28.20 28.20 28.20 28.20 0.1K
22:49 28.18 28.18 28.18 28.18 2.0K
22:50 28.26 28.26 28.26 28.26 4.4K
22:51 28.18 28.18 28.18 28.18 7.0K
22:52 28.24 28.24 28.24 28.24 4.0K
22:53 28.20 28.20 28.20 28.20 0.1K
22:54 28.20 28.20 28.20 28.20 0.2K
22:55 28.20 28.20 28.20 28.20 0.3K
22:56 28.20 28.20 28.20 28.20 0.2K
22:58 28.18 28.22 28.18 28.22 0.3K
23:04 28.22 28.22 28.22 28.22 0.7K
23:07 28.14 28.14 28.14 28.14 26.7K
23:08 28.16 28.16 28.16 28.16 0.1K
23:10 28.14 28.14 28.14 28.14 6.0K
23:14 28.18 28.18 28.18 28.18 0.1K
23:19 28.18 28.18 28.18 28.18 0.1K
23:22 28.16 28.16 28.16 28.16 3.0K
23:26 28.14 28.14 28.14 28.14 3.5K
23:27 28.18 28.18 28.18 28.18 3.0K
23:29 28.16 28.16 28.16 28.16 0.3K
23:30 28.18 28.18 28.14 28.14 9.4K
23:31 28.14 28.14 28.14 28.14 0.1K
23:33 28.18 28.18 28.18 28.18 0.8K
23:34 28.14 28.18 28.14 28.14 10.4K
23:36 28.18 28.18 28.18 28.18 0.9K
23:37 28.18 28.18 28.18 28.18 7.1K
23:39 28.14 28.14 28.14 28.14 10.0K
23:40 28.10 28.10 28.10 28.10 40.0K
23:41 28.10 28.10 28.10 28.10 20.1K
23:42 28.22 28.22 28.22 28.22 37.3K
23:45 28.16 28.16 28.16 28.16 1.1K
23:47 28.24 28.24 28.24 28.24 5.0K
23:48 28.18 28.18 28.18 28.18 0.8K
23:49 28.14 28.14 28.14 28.14 14.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available