Yakovlev

IRKT
🏛️ russian-federation →
25.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 28.32 28.32 28.32 28.32 0.3K
07:01 28.38 28.40 28.38 28.38 21.3K
07:02 28.38 28.38 28.38 28.38 7.3K
07:03 28.38 28.38 28.28 28.34 22.5K
07:04 28.36 28.36 28.30 28.30 2.0K
07:05 28.28 28.28 28.28 28.28 4.0K
07:06 28.28 28.28 28.28 28.28 4.2K
07:07 28.28 28.28 28.28 28.28 0.9K
07:08 28.36 28.36 28.30 28.30 0.9K
07:09 28.36 28.36 28.30 28.30 5.3K
07:11 28.28 28.28 28.28 28.28 6.5K
07:13 28.30 28.30 28.28 28.28 0.2K
07:15 28.28 28.28 28.28 28.28 1.8K
07:16 28.28 28.34 28.28 28.34 3.9K
07:18 28.30 28.30 28.30 28.30 0.3K
07:19 28.30 28.36 28.30 28.36 2.7K
07:20 28.30 28.36 28.30 28.36 0.6K
07:21 28.36 28.36 28.36 28.36 7.5K
07:23 28.30 28.30 28.30 28.30 0.2K
07:24 28.30 28.30 28.30 28.30 0.9K
07:25 28.30 28.30 28.30 28.30 1.0K
07:26 28.32 28.32 28.32 28.32 1.4K
07:27 28.32 28.32 28.32 28.32 6.6K
07:31 28.32 28.32 28.32 28.32 2.2K
07:37 28.32 28.36 28.32 28.32 16.0K
07:42 28.32 28.32 28.32 28.32 0.3K
07:44 28.32 28.32 28.32 28.32 0.1K
07:46 28.32 28.36 28.32 28.36 10.8K
07:47 28.36 28.36 28.36 28.36 1.0K
07:48 28.36 28.36 28.36 28.36 1.3K
07:49 28.36 28.36 28.36 28.36 0.1K
07:50 28.36 28.36 28.36 28.36 0.3K
07:51 28.36 28.36 28.36 28.36 0.1K
07:54 28.32 28.32 28.32 28.32 0.3K
07:55 28.32 28.32 28.32 28.32 10.1K
07:57 28.32 28.32 28.32 28.32 0.1K
08:01 28.30 28.30 28.30 28.30 10.4K
08:04 28.28 28.28 28.28 28.28 0.7K
08:05 28.28 28.28 28.28 28.28 2.6K
08:06 28.26 28.26 28.26 28.26 0.1K
08:07 28.24 28.24 28.24 28.24 11.9K
08:08 28.24 28.24 28.24 28.24 2.7K
08:09 28.20 28.20 28.20 28.20 10.5K
08:13 28.24 28.24 28.24 28.24 7.5K
08:16 28.24 28.24 28.24 28.24 0.5K
08:17 28.24 28.24 28.24 28.24 2.0K
08:18 28.22 28.22 28.22 28.22 0.6K
08:19 28.22 28.22 28.18 28.18 51.2K
08:20 28.18 28.18 28.18 28.18 1.2K
08:24 28.18 28.18 28.18 28.18 0.3K
08:25 28.20 28.20 28.20 28.20 0.1K
08:31 28.18 28.18 28.18 28.18 1.1K
08:32 28.18 28.18 28.18 28.18 0.8K
08:37 28.18 28.18 28.18 28.18 0.5K
08:39 28.18 28.18 28.10 28.10 36.1K
08:40 28.14 28.14 28.14 28.14 2.5K
08:41 28.14 28.14 28.14 28.14 0.1K
08:43 28.12 28.12 28.12 28.12 0.3K
08:44 28.08 28.08 28.08 28.08 25.2K
08:45 28.08 28.12 28.08 28.12 1.1K
08:46 28.12 28.14 28.12 28.14 5.1K
08:47 28.14 28.14 28.14 28.14 1.2K
08:52 28.14 28.14 28.14 28.14 16.3K
08:53 28.12 28.12 28.12 28.12 10.0K
08:58 28.10 28.10 28.10 28.10 5.3K
09:02 28.16 28.16 28.16 28.16 0.1K
09:04 28.16 28.16 28.16 28.16 0.5K
09:09 28.16 28.16 28.16 28.16 0.9K
09:10 28.16 28.16 28.16 28.16 0.5K
09:12 28.16 28.16 28.14 28.14 0.2K
09:13 28.14 28.14 28.14 28.14 0.4K
09:14 28.14 28.14 28.14 28.14 3.0K
09:15 28.16 28.16 28.16 28.16 0.2K
09:17 28.16 28.16 28.16 28.16 0.3K
09:19 28.14 28.14 28.14 28.14 0.7K
09:20 28.14 28.14 28.14 28.14 6.6K
09:22 28.16 28.20 28.16 28.16 7.3K
09:24 28.22 28.22 28.22 28.22 1.8K
09:25 28.22 28.22 28.22 28.22 0.9K
09:26 28.22 28.22 28.22 28.22 0.1K
09:28 28.20 28.20 28.20 28.20 2.2K
09:29 28.20 28.20 28.20 28.20 0.1K
09:32 28.20 28.20 28.20 28.20 2.9K
09:35 28.20 28.20 28.20 28.20 2.3K
09:39 28.20 28.20 28.20 28.20 0.1K
09:40 28.20 28.20 28.20 28.20 0.7K
09:42 28.16 28.16 28.16 28.16 0.1K
09:43 28.16 28.16 28.16 28.16 0.3K
09:44 28.20 28.20 28.20 28.20 5.1K
09:45 28.20 28.20 28.20 28.20 0.1K
09:46 28.20 28.20 28.20 28.20 0.1K
09:47 28.22 28.22 28.22 28.22 1.7K
09:48 28.22 28.22 28.22 28.22 1.5K
09:49 28.22 28.22 28.22 28.22 0.4K
09:51 28.22 28.22 28.22 28.22 0.1K
09:52 28.22 28.22 28.22 28.22 0.1K
09:53 28.22 28.24 28.22 28.24 11.9K
09:54 28.28 28.28 28.28 28.28 16.0K
09:55 28.28 28.28 28.28 28.28 2.0K
09:56 28.28 28.28 28.28 28.28 2.0K
09:59 28.28 28.28 28.22 28.22 0.1K
10:00 28.22 28.22 28.22 28.22 5.1K
10:01 28.22 28.24 28.22 28.24 6.4K
10:02 28.22 28.24 28.22 28.24 5.0K
10:03 28.22 28.22 28.22 28.22 3.4K
10:04 28.24 28.26 28.22 28.26 8.3K
10:05 28.22 28.22 28.22 28.22 4.2K
10:06 28.26 28.26 28.26 28.26 0.1K
10:07 28.22 28.22 28.22 28.22 3.1K
10:08 28.22 28.22 28.22 28.22 0.1K
10:09 28.22 28.22 28.22 28.22 0.1K
10:10 28.22 28.22 28.22 28.22 0.1K
10:11 28.28 28.28 28.28 28.28 7.0K
10:12 28.20 28.20 28.20 28.20 86.8K
10:13 28.16 28.20 28.16 28.20 6.3K
10:14 28.20 28.20 28.16 28.16 3.3K
10:16 28.16 28.16 28.16 28.16 2.0K
10:19 28.20 28.20 28.20 28.20 0.6K
10:24 28.16 28.20 28.16 28.20 0.9K
10:25 28.16 28.16 28.16 28.16 1.2K
10:26 28.14 28.16 28.10 28.16 33.1K
10:29 28.16 28.16 28.16 28.16 6.3K
10:30 28.20 28.20 28.20 28.20 10.0K
10:32 28.16 28.16 28.16 28.16 3.3K
10:33 28.16 28.16 28.16 28.16 0.1K
10:36 28.16 28.16 28.16 28.16 8.5K
10:38 28.16 28.16 28.10 28.10 50.9K
10:39 28.10 28.10 28.10 28.10 0.7K
10:40 28.12 28.12 28.12 28.12 0.1K
10:41 28.12 28.12 28.08 28.08 18.7K
10:42 28.08 28.08 28.06 28.06 9.4K
10:43 28.06 28.06 28.06 28.06 2.6K
10:44 28.08 28.08 28.06 28.08 2.1K
10:45 28.08 28.08 28.08 28.08 0.1K
10:47 28.06 28.06 28.04 28.04 4.4K
10:48 28.04 28.04 28.04 28.04 0.1K
10:49 28.04 28.08 28.04 28.08 45.7K
10:50 28.14 28.14 28.14 28.14 18.2K
10:51 28.14 28.14 28.14 28.14 0.1K
10:53 28.08 28.08 28.08 28.08 2.0K
10:55 28.14 28.14 28.14 28.14 1.0K
10:56 28.14 28.14 28.14 28.14 0.5K
10:58 28.08 28.08 28.08 28.08 2.0K
11:02 28.12 28.12 28.10 28.10 1.4K
11:04 28.10 28.10 28.08 28.08 5.0K
11:06 28.10 28.10 28.10 28.10 0.1K
11:10 28.08 28.08 28.08 28.08 1.0K
11:13 28.08 28.08 28.08 28.08 0.1K
11:15 28.10 28.10 28.10 28.10 2.5K
11:16 28.10 28.10 28.10 28.10 0.1K
11:17 28.12 28.12 28.10 28.10 6.0K
11:23 28.14 28.14 28.14 28.14 3.5K
11:25 28.14 28.14 28.14 28.14 0.1K
11:26 28.12 28.12 28.12 28.12 0.1K
11:29 28.14 28.14 28.14 28.14 2.8K
11:39 28.10 28.10 28.10 28.10 4.9K
11:41 28.10 28.10 28.10 28.10 0.4K
11:43 28.14 28.14 28.14 28.14 0.1K
11:44 28.14 28.14 28.14 28.14 0.2K
11:47 28.14 28.14 28.14 28.14 4.0K
11:48 28.12 28.12 28.12 28.12 1.7K
11:49 28.12 28.12 28.12 28.12 0.3K
11:50 28.12 28.12 28.10 28.10 0.6K
11:54 27.98 27.98 27.98 27.98 130.9K
11:55 27.96 27.98 27.96 27.98 1.1K
11:56 27.96 27.98 27.94 27.98 170.2K
11:57 27.98 27.98 27.98 27.98 0.6K
11:58 27.98 27.98 27.98 27.98 6.4K
11:59 27.96 27.96 27.96 27.96 0.2K
12:00 27.94 27.94 27.94 27.94 1.8K
12:03 27.94 27.94 27.94 27.94 5.0K
12:04 27.98 27.98 27.98 27.98 5.0K
12:05 27.96 27.96 27.96 27.96 0.9K
12:06 28.00 28.00 28.00 28.00 0.1K
12:07 28.00 28.00 28.00 28.00 0.5K
12:08 27.96 27.96 27.96 27.96 0.7K
12:11 27.98 28.00 27.98 28.00 15.5K
12:12 27.98 27.98 27.98 27.98 0.5K
12:15 27.98 28.02 27.98 28.02 4.9K
12:19 28.06 28.06 28.06 28.06 22.0K
12:21 28.06 28.06 28.06 28.06 7.3K
12:22 28.02 28.06 28.02 28.06 1.3K
12:23 28.00 28.00 28.00 28.00 2.0K
12:29 28.02 28.06 28.02 28.06 1.2K
12:30 28.06 28.06 28.06 28.06 0.3K
12:32 28.06 28.06 28.02 28.02 1.6K
12:33 28.06 28.06 28.06 28.06 0.2K
12:34 28.06 28.06 28.06 28.06 2.2K
12:35 28.06 28.06 28.06 28.06 0.9K
12:37 28.06 28.06 28.06 28.06 0.1K
12:38 28.02 28.02 28.02 28.02 1.4K
12:39 28.02 28.02 28.02 28.02 0.3K
12:42 28.02 28.02 28.02 28.02 0.2K
12:46 28.04 28.04 28.04 28.04 0.3K
12:47 28.04 28.04 28.04 28.04 0.2K
12:50 28.04 28.04 28.04 28.04 1.0K
12:52 28.06 28.06 28.06 28.06 1.9K
12:53 28.06 28.06 28.06 28.06 0.9K
12:56 28.02 28.12 28.02 28.12 50.3K
12:57 28.12 28.12 28.12 28.12 3.0K
13:00 28.12 28.12 28.12 28.12 1.0K
13:02 28.10 28.10 28.10 28.10 1.1K
13:03 28.14 28.14 28.10 28.10 10.6K
13:05 28.12 28.12 28.12 28.12 0.2K
13:06 28.12 28.12 28.12 28.12 1.0K
13:08 28.10 28.10 28.10 28.10 1.0K
13:13 28.14 28.14 28.12 28.12 0.3K
13:16 28.12 28.12 28.12 28.12 0.1K
13:23 28.12 28.12 28.12 28.12 0.1K
13:25 28.12 28.12 28.12 28.12 0.5K
13:26 28.12 28.12 28.12 28.12 3.6K
13:29 28.12 28.12 28.12 28.12 8.4K
13:30 28.10 28.10 28.10 28.10 0.7K
13:31 28.08 28.08 28.08 28.08 2.5K
13:32 28.12 28.12 28.12 28.12 0.2K
13:36 28.10 28.10 28.10 28.10 0.2K
13:38 28.12 28.12 28.12 28.12 0.1K
13:40 28.12 28.12 28.12 28.12 0.2K
13:41 28.12 28.12 28.12 28.12 8.2K
13:42 28.12 28.12 28.12 28.12 2.0K
13:45 28.08 28.08 28.08 28.08 2.0K
13:46 28.08 28.08 28.08 28.08 1.8K
13:49 28.08 28.08 28.08 28.08 0.1K
13:55 28.04 28.04 28.04 28.04 3.5K
13:56 28.00 28.00 27.98 27.98 52.2K
13:57 28.00 28.00 27.98 27.98 3.1K
13:59 28.00 28.00 28.00 28.00 2.1K
14:00 28.00 28.00 28.00 28.00 0.5K
14:04 28.00 28.00 28.00 28.00 0.2K
14:06 28.00 28.00 28.00 28.00 0.1K
14:07 28.00 28.00 28.00 28.00 3.0K
14:08 27.94 27.96 27.94 27.96 4.8K
14:09 27.96 27.96 27.94 27.94 11.5K
14:10 27.94 27.94 27.94 27.94 0.4K
14:12 27.98 27.98 27.98 27.98 1.0K
14:16 27.98 27.98 27.98 27.98 0.1K
14:17 27.98 27.98 27.98 27.98 2.7K
14:19 27.98 27.98 27.98 27.98 0.1K
14:20 27.98 27.98 27.98 27.98 12.9K
14:21 28.00 28.00 28.00 28.00 1.2K
14:25 27.98 27.98 27.98 27.98 1.0K
14:32 27.98 27.98 27.98 27.98 1.1K
14:42 27.86 27.90 27.86 27.88 449.6K
14:43 27.92 27.92 27.92 27.92 1.9K
14:44 27.92 27.92 27.88 27.88 19.0K
14:46 27.92 27.92 27.92 27.92 0.1K
14:47 27.90 27.90 27.86 27.86 3.0K
14:49 27.90 27.90 27.90 27.90 0.1K
14:50 27.90 27.90 27.90 27.90 0.5K
14:51 27.86 27.86 27.86 27.86 1.0K
14:52 27.86 27.86 27.86 27.86 3.0K
14:54 27.86 27.86 27.76 27.76 40.5K
14:55 27.84 27.84 27.84 27.84 7.0K
14:56 27.82 27.90 27.82 27.90 5.2K
14:57 27.90 27.94 27.90 27.94 8.4K
14:58 27.92 27.94 27.92 27.94 10.2K
14:59 27.94 27.96 27.94 27.96 3.0K
15:00 27.98 27.98 27.98 27.98 31.7K
15:01 28.00 28.08 28.00 28.08 21.6K
15:02 28.04 28.06 28.04 28.06 8.8K
15:03 28.00 28.00 27.98 27.98 9.4K
15:04 28.04 28.04 28.04 28.04 20.0K
15:05 27.98 27.98 27.98 27.98 2.3K
15:09 28.08 28.10 28.08 28.10 36.0K
15:10 28.10 28.16 28.10 28.10 39.1K
15:11 28.06 28.06 28.06 28.06 4.0K
15:12 28.04 28.04 28.04 28.04 8.2K
15:13 28.00 28.00 28.00 28.00 3.0K
15:14 28.00 28.00 28.00 28.00 1.8K
15:17 28.00 28.00 28.00 28.00 0.5K
15:19 27.98 27.98 27.96 27.96 5.9K
15:22 27.98 28.00 27.98 28.00 1.9K
15:23 27.98 27.98 27.98 27.98 0.1K
15:24 27.98 27.98 27.98 27.98 0.9K
15:25 27.96 27.96 27.92 27.92 48.8K
15:26 27.92 27.92 27.90 27.90 7.7K
15:29 27.96 27.96 27.96 27.96 0.9K
15:30 27.94 27.94 27.94 27.94 0.1K
15:31 27.94 27.94 27.94 27.94 1.3K
15:32 27.84 27.84 27.84 27.84 14.1K
15:33 27.84 27.84 27.84 27.84 0.1K
15:35 27.86 27.86 27.86 27.86 0.5K
15:36 27.86 27.86 27.86 27.86 12.3K
15:38 27.90 27.90 27.90 27.90 9.9K
15:39 27.86 27.86 27.86 27.86 3.0K
15:40 27.92 27.92 27.90 27.90 0.7K
15:41 27.86 27.90 27.86 27.90 0.9K
15:42 27.92 27.92 27.92 27.92 0.3K
15:52 27.90 27.90 27.90 27.90 0.2K
15:56 27.90 27.90 27.90 27.90 1.2K
15:57 27.86 27.90 27.86 27.90 1.0K
16:05 27.92 27.92 27.90 27.90 2.0K
16:12 27.92 27.92 27.92 27.92 0.4K
16:14 27.92 27.92 27.92 27.92 1.0K
16:19 27.90 27.90 27.90 27.90 12.5K
16:20 27.90 27.90 27.90 27.90 0.7K
16:23 27.84 27.84 27.84 27.84 1.3K
16:24 27.84 27.84 27.84 27.84 1.1K
16:30 27.88 27.88 27.88 27.88 2.6K
16:32 27.84 27.84 27.84 27.84 1.4K
16:39 27.84 27.84 27.84 27.84 0.5K
16:40 27.90 27.90 27.84 27.84 2.1K
16:46 27.92 27.92 27.92 27.92 2.0K
16:47 27.92 27.92 27.92 27.92 2.0K
16:49 27.88 27.88 27.88 27.88 0.3K
16:53 27.88 27.88 27.88 27.88 0.1K
16:55 27.90 27.90 27.90 27.90 3.4K
16:56 27.80 27.80 27.80 27.80 48.9K
16:57 27.78 27.78 27.78 27.78 3.2K
16:58 27.80 27.80 27.80 27.80 3.4K
17:01 27.80 27.82 27.78 27.78 20.3K
17:02 27.78 27.78 27.76 27.76 14.4K
17:03 27.82 27.82 27.82 27.82 19.8K
17:04 27.84 27.86 27.84 27.86 3.7K
17:05 27.88 28.02 27.88 28.02 71.0K
17:06 28.10 28.10 28.02 28.04 113.3K
17:08 28.00 28.00 27.94 27.94 6.6K
17:11 27.92 27.92 27.90 27.90 0.2K
17:12 27.86 27.86 27.86 27.86 81.9K
17:13 27.84 27.84 27.84 27.84 1.5K
17:14 27.84 27.84 27.80 27.80 2.3K
17:15 27.78 27.78 27.78 27.78 0.5K
17:18 27.90 27.90 27.90 27.90 10.9K
17:21 27.82 27.82 27.82 27.82 10.0K
17:22 27.86 27.86 27.86 27.86 0.1K
17:23 27.82 27.82 27.82 27.82 0.1K
17:24 27.80 27.80 27.80 27.80 4.1K
17:25 27.78 27.78 27.74 27.76 71.1K
17:27 27.76 27.76 27.76 27.76 2.0K
17:28 27.74 27.76 27.74 27.74 6.6K
17:29 27.74 27.74 27.74 27.74 2.4K
17:30 27.74 27.78 27.74 27.78 3.4K
17:32 27.74 27.78 27.74 27.78 9.4K
17:33 27.78 27.80 27.78 27.80 8.1K
17:34 27.76 27.80 27.76 27.80 4.6K
17:35 27.78 27.78 27.78 27.78 0.1K
17:36 27.78 27.78 27.76 27.76 7.7K
17:37 27.78 27.78 27.78 27.78 5.6K
17:38 27.80 27.80 27.80 27.80 0.3K
17:39 27.80 27.80 27.80 27.80 9.7K
17:40 27.80 27.80 27.80 27.80 0.5K
17:41 27.80 27.80 27.80 27.80 0.1K
17:42 27.76 27.76 27.76 27.76 8.0K
17:43 27.76 27.76 27.76 27.76 20.0K
17:44 27.80 27.82 27.80 27.82 7.8K
17:45 27.82 27.82 27.80 27.80 4.3K
17:50 27.84 27.84 27.80 27.80 13.1K
17:51 27.80 27.82 27.80 27.82 0.3K
17:52 27.82 27.82 27.82 27.82 0.7K
17:59 27.80 27.80 27.80 27.80 2.0K
18:01 27.80 27.80 27.80 27.80 1.0K
18:03 27.80 27.80 27.80 27.80 0.4K
18:04 27.80 27.80 27.80 27.80 0.1K
18:05 27.76 27.76 27.76 27.76 0.1K
18:06 27.76 27.76 27.76 27.76 0.2K
18:09 27.82 27.82 27.82 27.82 0.1K
18:10 27.80 27.80 27.80 27.80 2.3K
18:11 27.80 27.80 27.80 27.80 0.4K
18:13 27.76 27.76 27.74 27.74 4.8K
18:14 27.74 27.74 27.74 27.74 0.5K
18:15 27.78 27.78 27.78 27.78 0.3K
18:19 27.74 27.74 27.74 27.74 8.5K
18:20 27.74 27.74 27.74 27.74 3.5K
18:22 27.74 27.74 27.74 27.74 3.9K
18:23 27.74 27.74 27.74 27.74 0.9K
18:25 27.80 27.80 27.80 27.80 3.4K
18:29 27.80 27.80 27.80 27.80 0.3K
18:30 27.76 27.76 27.76 27.76 2.0K
18:31 27.76 27.76 27.76 27.76 3.5K
18:33 27.76 27.76 27.76 27.76 12.3K
18:34 27.80 27.80 27.80 27.80 0.2K
18:35 27.82 27.82 27.82 27.82 4.6K
18:37 27.80 27.80 27.74 27.74 7.6K
18:38 27.82 27.82 27.82 27.82 5.7K
18:45 27.84 27.84 27.84 27.84 0.9K
19:05 27.84 27.84 27.76 27.82 0.8K
19:06 27.82 27.82 27.82 27.82 0.3K
19:10 27.82 27.82 27.82 27.82 1.0K
19:11 27.78 27.78 27.78 27.78 0.1K
19:22 27.82 27.82 27.82 27.82 1.5K
19:23 27.82 27.82 27.82 27.82 3.5K
19:24 27.84 27.86 27.84 27.86 20.3K
19:44 27.82 27.88 27.82 27.88 115.3K
19:45 27.84 27.84 27.80 27.80 2.9K
19:46 27.80 27.80 27.78 27.78 4.2K
19:48 27.84 27.84 27.76 27.76 28.2K
19:49 27.84 27.84 27.84 27.84 11.0K
19:57 27.84 27.86 27.84 27.86 8.6K
19:58 27.86 27.86 27.86 27.86 0.1K
20:01 27.84 27.84 27.84 27.84 0.2K
20:03 27.94 27.96 27.94 27.96 8.4K
20:05 28.00 28.00 28.00 28.00 2.3K
20:06 28.00 28.04 28.00 28.04 15.3K
20:07 28.00 28.00 28.00 28.00 1.1K
20:08 28.00 28.00 28.00 28.00 0.4K
20:10 28.00 28.04 28.00 28.04 16.1K
20:11 28.04 28.06 28.04 28.06 11.8K
20:12 28.10 28.10 28.10 28.10 10.0K
20:13 28.06 28.10 28.06 28.10 0.6K
20:14 28.12 28.12 28.12 28.12 15.4K
20:15 28.10 28.10 28.10 28.10 0.1K
20:17 28.10 28.10 28.10 28.10 8.1K
20:18 28.04 28.04 28.04 28.04 27.6K
20:19 28.06 28.08 28.06 28.08 2.6K
20:20 28.08 28.10 28.08 28.10 29.1K
20:21 28.10 28.16 28.10 28.16 83.4K
20:22 28.14 28.14 28.12 28.12 11.7K
20:23 28.10 28.12 28.10 28.12 18.5K
20:24 28.12 28.20 28.12 28.20 40.1K
20:25 28.20 28.20 28.20 28.20 0.9K
20:26 28.12 28.12 28.08 28.08 7.4K
20:27 28.12 28.12 28.12 28.12 7.6K
20:28 28.08 28.08 28.08 28.08 3.0K
20:29 28.06 28.06 28.06 28.06 22.1K
20:31 28.06 28.06 28.06 28.06 1.7K
20:32 28.04 28.04 28.04 28.04 5.0K
20:33 28.04 28.04 28.02 28.04 2.8K
20:34 28.02 28.04 28.00 28.04 26.1K
20:37 28.02 28.04 28.02 28.04 4.5K
20:38 28.04 28.04 28.02 28.02 8.5K
20:40 28.00 28.00 28.00 28.00 1.1K
20:42 28.02 28.02 28.02 28.02 1.1K
20:43 28.06 28.14 28.06 28.14 29.3K
20:44 28.10 28.10 28.06 28.06 7.0K
20:45 28.06 28.06 28.06 28.06 2.2K
20:46 28.10 28.10 28.10 28.10 15.0K
20:49 28.10 28.10 28.10 28.10 0.1K
20:50 28.10 28.10 28.10 28.10 0.1K
20:51 28.06 28.06 28.06 28.06 0.1K
20:52 28.04 28.04 28.04 28.04 9.2K
20:53 28.04 28.04 28.04 28.04 1.2K
20:55 28.04 28.04 28.04 28.04 4.6K
20:58 28.06 28.10 28.06 28.10 17.2K
20:59 28.12 28.12 28.12 28.12 9.2K
21:00 28.12 28.12 28.10 28.10 7.2K
21:01 28.08 28.08 28.08 28.08 12.0K
21:02 28.10 28.10 28.08 28.08 10.4K
21:03 28.10 28.10 28.10 28.10 0.6K
21:04 28.10 28.10 28.08 28.10 9.9K
21:05 28.08 28.08 28.08 28.08 6.3K
21:07 28.10 28.14 28.10 28.14 20.8K
21:08 28.14 28.14 28.14 28.14 35.3K
21:09 28.16 28.16 28.16 28.16 14.2K
21:10 28.16 28.20 28.16 28.20 48.8K
21:11 28.20 28.20 28.16 28.16 17.1K
21:12 28.16 28.16 28.16 28.16 1.5K
21:13 28.16 28.16 28.16 28.16 4.9K
21:15 28.10 28.10 28.10 28.10 11.7K
21:16 28.10 28.10 28.10 28.10 0.1K
21:17 28.14 28.14 28.14 28.14 0.4K
21:18 28.14 28.16 28.14 28.16 4.4K
21:19 28.14 28.16 28.14 28.16 6.1K
21:20 28.16 28.16 28.16 28.16 1.0K
21:21 28.14 28.14 28.14 28.14 0.3K
21:22 28.16 28.16 28.16 28.16 1.5K
21:26 28.16 28.16 28.16 28.16 9.7K
21:27 28.18 28.18 28.14 28.14 1.5K
21:29 28.16 28.18 28.14 28.18 3.4K
21:30 28.18 28.18 28.14 28.14 10.5K
21:31 28.16 28.16 28.16 28.16 0.7K
21:32 28.16 28.16 28.16 28.16 12.5K
21:33 28.16 28.16 28.12 28.12 43.5K
21:36 28.18 28.18 28.14 28.16 30.0K
21:37 28.12 28.12 28.12 28.12 1.0K
21:38 28.16 28.16 28.16 28.16 0.1K
21:39 28.14 28.14 28.14 28.14 1.0K
21:41 28.14 28.14 28.14 28.14 4.5K
21:44 28.12 28.14 28.12 28.14 10.1K
21:45 28.14 28.14 28.14 28.14 2.1K
21:46 28.12 28.16 28.12 28.16 6.7K
21:52 28.16 28.16 28.16 28.16 5.0K
21:55 28.16 28.16 28.16 28.16 0.1K
21:56 28.12 28.12 28.12 28.12 12.3K
21:57 28.16 28.18 28.16 28.18 14.0K
21:58 28.18 28.26 28.18 28.26 110.6K
21:59 28.26 28.34 28.26 28.34 78.6K
22:00 28.34 28.36 28.24 28.24 72.4K
22:01 28.26 28.40 28.26 28.40 267.4K
22:02 28.34 28.40 28.30 28.30 116.5K
22:03 28.26 28.36 28.26 28.26 28.9K
22:04 28.28 28.34 28.28 28.32 31.5K
22:05 28.32 28.36 28.32 28.32 105.2K
22:06 28.38 28.38 28.30 28.30 2.5K
22:07 28.28 28.30 28.26 28.26 2.1K
22:08 28.28 28.30 28.28 28.30 17.3K
22:09 28.40 28.40 28.30 28.30 66.3K
22:10 28.32 28.32 28.32 28.32 0.3K
22:11 28.36 28.38 28.34 28.38 5.2K
22:12 28.40 28.40 28.36 28.36 9.7K
22:13 28.34 28.36 28.34 28.36 5.2K
22:14 28.34 28.34 28.34 28.34 3.0K
22:15 28.34 28.34 28.34 28.34 4.4K
22:16 28.36 28.40 28.36 28.40 61.2K
22:17 28.44 28.52 28.42 28.52 58.9K
22:18 28.56 28.58 28.56 28.56 193.7K
22:19 28.56 28.56 28.54 28.54 24.1K
22:20 28.50 28.50 28.44 28.46 196.6K
22:21 28.44 28.44 28.42 28.42 10.7K
22:22 28.46 28.48 28.44 28.44 13.6K
22:23 28.44 28.50 28.44 28.50 15.8K
22:24 28.50 28.58 28.50 28.58 134.1K
22:25 28.58 28.70 28.58 28.70 309.5K
22:26 28.68 28.68 28.66 28.66 40.2K
22:27 28.66 28.66 28.64 28.64 8.3K
22:28 28.64 28.66 28.56 28.56 76.7K
22:29 28.56 28.60 28.56 28.60 1.9K
22:31 28.56 28.56 28.54 28.54 3.4K
22:32 28.40 28.70 28.40 28.70 177.2K
22:33 28.70 28.70 28.58 28.58 24.4K
22:34 28.58 28.58 28.54 28.54 7.5K
22:35 28.54 28.56 28.54 28.56 34.7K
22:36 28.56 28.56 28.50 28.50 6.4K
22:37 28.50 28.50 28.50 28.50 0.2K
22:38 28.50 28.50 28.50 28.50 4.5K
22:39 28.50 28.52 28.50 28.50 34.4K
22:40 28.52 28.52 28.48 28.48 3.6K
22:41 28.50 28.60 28.44 28.60 131.4K
22:42 28.70 28.70 28.70 28.70 3.0K
22:43 28.62 28.72 28.62 28.70 33.1K
22:44 28.70 28.72 28.66 28.72 53.1K
22:45 28.64 28.66 28.60 28.60 23.6K
22:46 28.60 28.62 28.60 28.62 3.3K
22:47 28.62 28.62 28.54 28.54 31.0K
22:48 28.54 28.54 28.44 28.44 51.3K
22:49 28.46 28.48 28.42 28.46 22.0K
22:50 28.44 28.44 28.44 28.44 0.1K
22:51 28.44 28.46 28.44 28.46 3.5K
22:52 28.44 28.54 28.44 28.48 10.8K
22:53 28.50 28.56 28.50 28.52 9.6K
22:55 28.54 28.54 28.52 28.52 1.0K
22:56 28.50 28.50 28.50 28.50 3.4K
22:57 28.46 28.52 28.46 28.52 11.9K
22:58 28.48 28.48 28.48 28.48 0.6K
22:59 28.46 28.46 28.46 28.46 2.6K
23:00 28.46 28.46 28.44 28.44 5.1K
23:01 28.46 28.48 28.46 28.48 3.3K
23:02 28.46 28.46 28.46 28.46 0.1K
23:04 28.46 28.46 28.46 28.46 17.5K
23:05 28.48 28.48 28.48 28.48 2.6K
23:06 28.48 28.56 28.48 28.56 12.4K
23:07 28.54 28.54 28.54 28.54 1.2K
23:08 28.54 28.54 28.54 28.54 0.1K
23:09 28.50 28.50 28.44 28.44 23.9K
23:10 28.44 28.48 28.32 28.32 146.2K
23:11 28.36 28.36 28.34 28.34 16.8K
23:12 28.34 28.36 28.26 28.26 82.4K
23:13 28.30 28.30 28.22 28.28 38.2K
23:14 28.24 28.24 28.24 28.24 4.8K
23:15 28.30 28.30 28.30 28.30 68.5K
23:16 28.30 28.30 28.30 28.30 9.1K
23:17 28.32 28.32 28.32 28.32 1.1K
23:18 28.32 28.34 28.28 28.34 30.5K
23:20 28.30 28.34 28.30 28.34 1.2K
23:22 28.32 28.34 28.32 28.34 0.6K
23:23 28.32 28.36 28.32 28.36 2.5K
23:24 28.36 28.36 28.36 28.36 1.3K
23:25 28.36 28.36 28.34 28.36 7.3K
23:26 28.38 28.42 28.36 28.42 17.6K
23:27 28.42 28.44 28.40 28.44 14.7K
23:28 28.40 28.40 28.34 28.38 32.6K
23:29 28.36 28.42 28.36 28.42 53.7K
23:30 28.46 28.46 28.42 28.46 5.1K
23:31 28.40 28.40 28.38 28.38 8.7K
23:32 28.48 28.48 28.42 28.46 22.2K
23:33 28.42 28.50 28.42 28.50 6.0K
23:34 28.50 28.50 28.50 28.50 4.8K
23:35 28.58 28.58 28.44 28.44 61.9K
23:36 28.52 28.54 28.52 28.54 3.5K
23:37 28.50 28.50 28.50 28.50 3.6K
23:38 28.48 28.48 28.42 28.42 12.8K
23:39 28.42 28.50 28.42 28.50 0.9K
23:40 28.50 28.50 28.50 28.50 0.5K
23:42 28.38 28.38 28.26 28.26 88.9K
23:43 28.26 28.26 28.26 28.26 56.4K
23:44 28.26 28.28 28.26 28.28 3.7K
23:45 28.30 28.32 28.30 28.30 11.3K
23:46 28.36 28.36 28.36 28.36 0.6K
23:47 28.30 28.44 28.30 28.44 66.0K
23:48 28.38 28.42 28.32 28.42 5.3K
23:49 28.32 28.32 28.32 28.32 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available