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 1.3K
07:00 28.36 28.44 28.36 28.44 1.1K
07:01 28.42 28.42 28.42 28.42 0.1K
07:02 28.42 28.42 28.42 28.42 5.9K
07:03 28.46 28.46 28.36 28.36 53.9K
07:04 28.36 28.36 28.36 28.36 12.1K
07:05 28.38 28.38 28.36 28.36 4.0K
07:06 28.26 28.26 28.26 28.26 29.5K
07:08 28.26 28.26 28.22 28.22 3.6K
07:09 28.26 28.26 28.26 28.26 2.7K
07:10 28.14 28.20 28.14 28.20 66.6K
07:12 28.12 28.16 28.12 28.16 5.2K
07:13 28.16 28.30 28.16 28.30 117.6K
07:14 28.30 28.30 28.30 28.30 0.3K
07:19 28.34 28.34 28.32 28.32 2.2K
07:21 28.30 28.30 28.28 28.28 6.4K
07:25 28.30 28.30 28.30 28.30 6.5K
07:26 28.30 28.30 28.26 28.26 2.1K
07:32 28.26 28.26 28.26 28.26 0.1K
07:33 28.24 28.24 28.24 28.24 1.3K
07:34 28.24 28.24 28.22 28.22 1.2K
07:35 28.20 28.20 28.20 28.20 15.7K
07:37 28.26 28.26 28.26 28.26 0.6K
07:42 28.26 28.26 28.26 28.26 0.5K
07:44 28.28 28.28 28.28 28.28 0.5K
07:47 28.26 28.26 28.26 28.26 5.0K
07:48 28.28 28.28 28.28 28.28 4.0K
07:49 28.30 28.30 28.26 28.26 0.2K
07:50 28.30 28.30 28.30 28.30 0.5K
07:52 28.30 28.30 28.30 28.30 4.3K
07:53 28.30 28.30 28.30 28.30 9.7K
07:54 28.30 28.30 28.30 28.30 3.0K
07:55 28.30 28.30 28.26 28.26 3.0K
07:58 28.30 28.32 28.30 28.32 10.8K
08:01 28.38 28.40 28.38 28.40 0.7K
08:02 28.40 28.40 28.40 28.40 4.6K
08:03 28.42 28.42 28.42 28.42 5.0K
08:04 28.42 28.42 28.42 28.42 10.8K
08:05 28.38 28.38 28.38 28.38 4.6K
08:07 28.34 28.40 28.34 28.40 2.7K
08:11 28.40 28.40 28.40 28.40 5.0K
08:12 28.38 28.38 28.36 28.36 3.8K
08:14 28.34 28.34 28.34 28.34 0.1K
08:16 28.30 28.30 28.30 28.30 8.7K
08:17 28.28 28.28 28.28 28.28 3.2K
08:18 28.30 28.30 28.30 28.30 0.4K
08:19 28.30 28.30 28.30 28.30 0.5K
08:21 28.34 28.34 28.34 28.34 1.5K
08:23 28.30 28.30 28.30 28.30 1.5K
08:28 28.30 28.30 28.30 28.30 0.1K
08:32 28.32 28.32 28.32 28.32 0.4K
08:34 28.36 28.36 28.36 28.36 0.1K
08:41 28.38 28.38 28.38 28.38 3.6K
08:42 28.34 28.34 28.34 28.34 0.5K
08:43 28.36 28.38 28.36 28.38 8.1K
08:44 28.38 28.38 28.38 28.38 0.1K
08:46 28.38 28.38 28.38 28.38 0.6K
08:49 28.38 28.38 28.38 28.38 0.1K
08:50 28.38 28.38 28.38 28.38 0.5K
08:56 28.38 28.38 28.36 28.38 1.7K
08:57 28.38 28.38 28.38 28.38 2.9K
08:58 28.38 28.38 28.38 28.38 0.1K
08:59 28.38 28.38 28.38 28.38 1.2K
09:00 28.40 28.40 28.40 28.40 0.2K
09:01 28.36 28.36 28.36 28.36 3.0K
09:05 28.36 28.36 28.34 28.34 1.6K
09:06 28.26 28.26 28.26 28.26 39.0K
09:12 28.34 28.34 28.34 28.34 17.5K
09:14 28.34 28.34 28.34 28.34 15.3K
09:15 28.36 28.36 28.34 28.34 4.6K
09:16 28.30 28.30 28.30 28.30 3.5K
09:21 28.30 28.30 28.30 28.30 0.5K
09:22 28.30 28.30 28.30 28.30 1.0K
09:23 28.34 28.34 28.34 28.34 0.1K
09:24 28.30 28.30 28.30 28.30 0.2K
09:25 28.28 28.28 28.28 28.28 0.1K
09:34 28.28 28.28 28.28 28.28 0.1K
09:37 28.28 28.28 28.28 28.28 0.3K
09:45 28.28 28.28 28.28 28.28 0.4K
09:47 28.28 28.28 28.28 28.28 0.1K
09:48 28.24 28.24 28.24 28.24 9.8K
09:49 28.26 28.26 28.26 28.26 0.1K
09:50 28.30 28.30 28.26 28.26 0.2K
09:52 28.26 28.26 28.26 28.26 3.0K
09:58 28.26 28.26 28.26 28.26 0.1K
10:00 28.26 28.26 28.26 28.26 0.4K
10:01 28.30 28.34 28.30 28.34 12.9K
10:02 28.36 28.36 28.36 28.36 2.0K
10:03 28.36 28.36 28.36 28.36 2.5K
10:04 28.38 28.38 28.38 28.38 4.8K
10:06 28.38 28.38 28.38 28.38 8.5K
10:07 28.36 28.36 28.36 28.36 9.0K
10:09 28.32 28.36 28.28 28.28 7.6K
10:10 28.28 28.28 28.28 28.28 3.5K
10:11 28.26 28.26 28.26 28.26 13.1K
10:12 28.24 28.24 28.14 28.14 85.9K
10:13 28.14 28.16 28.14 28.14 9.2K
10:14 28.12 28.14 28.10 28.10 7.8K
10:15 28.08 28.08 28.08 28.08 2.9K
10:16 28.12 28.18 28.12 28.18 10.6K
10:18 28.18 28.18 28.18 28.18 3.2K
10:19 28.18 28.18 28.18 28.18 0.1K
10:20 28.14 28.20 28.14 28.20 4.0K
10:21 28.20 28.20 28.20 28.20 0.5K
10:28 28.20 28.22 28.20 28.22 10.2K
10:29 28.20 28.20 28.20 28.20 0.1K
10:30 28.22 28.22 28.22 28.22 3.4K
10:35 28.26 28.26 28.26 28.26 0.9K
10:36 28.26 28.26 28.26 28.26 6.1K
10:37 28.28 28.28 28.28 28.28 1.9K
10:39 28.24 28.24 28.24 28.24 0.2K
10:41 28.30 28.30 28.30 28.30 14.8K
10:44 28.36 28.36 28.34 28.36 3.2K
10:45 28.40 28.40 28.38 28.38 44.2K
10:46 28.38 28.38 28.38 28.38 2.5K
10:48 28.38 28.38 28.38 28.38 0.2K
10:49 28.38 28.38 28.38 28.38 0.1K
10:50 28.34 28.40 28.34 28.40 18.3K
10:51 28.38 28.38 28.38 28.38 0.3K
10:53 28.42 28.42 28.42 28.42 0.1K
10:54 28.38 28.38 28.36 28.36 2.5K
10:55 28.34 28.34 28.34 28.34 1.6K
10:56 28.36 28.38 28.36 28.38 3.2K
10:58 28.36 28.36 28.36 28.36 0.8K
10:59 28.36 28.36 28.36 28.36 0.9K
11:00 28.40 28.54 28.40 28.54 83.0K
11:01 28.54 28.58 28.54 28.58 26.0K
11:02 28.58 28.64 28.58 28.60 85.0K
11:03 28.64 28.66 28.64 28.64 58.8K
11:04 28.60 28.60 28.58 28.60 36.9K
11:05 28.54 28.62 28.54 28.62 65.8K
11:06 28.58 28.62 28.58 28.62 5.6K
11:07 28.62 28.62 28.56 28.56 8.6K
11:08 28.58 28.62 28.58 28.62 13.0K
11:09 28.62 28.68 28.62 28.68 10.7K
11:10 28.62 28.64 28.62 28.64 30.4K
11:11 28.64 28.64 28.62 28.64 11.2K
11:12 28.64 28.64 28.62 28.62 1.9K
11:13 28.62 28.64 28.60 28.60 6.1K
11:14 28.58 28.64 28.58 28.64 21.7K
11:15 28.66 28.70 28.66 28.68 75.5K
11:16 28.70 29.00 28.70 29.00 319.8K
11:17 28.98 28.98 28.94 28.96 512.4K
11:18 28.88 28.90 28.80 28.90 72.1K
11:19 28.88 28.92 28.88 28.88 42.2K
11:20 28.92 28.92 28.86 28.90 2.0K
11:21 28.90 28.90 28.88 28.88 1.6K
11:22 28.86 28.86 28.86 28.86 2.7K
11:23 28.86 28.86 28.84 28.84 5.7K
11:24 28.88 28.90 28.88 28.90 22.2K
11:25 28.86 28.86 28.86 28.86 24.6K
11:26 28.86 28.86 28.82 28.82 33.0K
11:27 28.80 28.80 28.78 28.78 6.0K
11:28 28.74 28.78 28.74 28.78 20.6K
11:29 28.72 28.78 28.72 28.78 26.4K
11:30 28.82 28.82 28.80 28.80 1.3K
11:31 28.80 28.80 28.80 28.80 2.5K
11:32 28.78 28.78 28.76 28.76 7.5K
11:33 28.74 28.78 28.74 28.78 8.0K
11:34 28.78 28.82 28.78 28.82 21.2K
11:35 28.82 28.82 28.80 28.80 8.8K
11:36 28.84 28.84 28.84 28.84 4.8K
11:37 28.84 28.84 28.82 28.82 0.7K
11:38 28.84 28.84 28.84 28.84 3.8K
11:39 28.82 28.82 28.78 28.78 36.0K
11:40 28.80 28.84 28.80 28.84 18.8K
11:41 28.86 28.86 28.86 28.86 13.6K
11:42 28.82 28.84 28.82 28.84 8.9K
11:44 28.80 28.80 28.78 28.78 9.8K
11:45 28.74 28.74 28.74 28.74 1.5K
11:46 28.74 28.76 28.74 28.76 3.5K
11:47 28.74 28.82 28.74 28.82 8.5K
11:48 28.84 28.86 28.84 28.84 11.6K
11:49 28.86 28.86 28.86 28.86 4.0K
11:50 28.82 28.82 28.82 28.82 1.0K
11:51 28.84 28.86 28.84 28.86 21.9K
11:52 28.98 29.08 28.98 29.08 256.5K
11:53 29.02 29.04 29.00 29.02 19.2K
11:54 29.02 29.04 29.00 29.00 50.9K
11:55 28.96 28.96 28.96 28.96 0.2K
11:56 28.96 28.98 28.92 28.94 47.2K
11:57 28.96 28.96 28.86 28.90 30.3K
11:58 28.92 28.94 28.88 28.92 6.0K
11:59 28.92 28.92 28.86 28.88 14.8K
12:00 28.86 28.90 28.86 28.86 0.8K
12:01 28.86 28.94 28.86 28.88 58.9K
12:02 28.90 28.90 28.90 28.90 3.2K
12:03 28.98 28.98 28.98 28.98 22.3K
12:05 28.96 28.96 28.96 28.96 0.3K
12:06 28.96 28.98 28.94 28.98 25.8K
12:07 28.92 28.94 28.86 28.92 40.1K
12:08 28.84 28.86 28.84 28.86 13.1K
12:09 28.86 28.92 28.86 28.92 13.5K
12:10 28.86 28.86 28.86 28.86 0.2K
12:11 28.84 28.84 28.84 28.84 0.5K
12:12 28.82 28.84 28.78 28.78 37.1K
12:13 28.74 28.76 28.74 28.76 36.1K
12:14 28.76 28.76 28.72 28.72 13.4K
12:15 28.72 28.72 28.70 28.72 13.9K
12:16 28.72 28.72 28.72 28.72 0.5K
12:17 28.74 28.74 28.72 28.72 0.8K
12:18 28.74 28.74 28.74 28.74 11.5K
12:19 28.78 28.78 28.78 28.78 7.7K
12:20 28.74 28.78 28.74 28.78 2.0K
12:21 28.78 28.78 28.78 28.78 0.1K
12:22 28.78 28.78 28.78 28.78 9.6K
12:23 28.80 28.82 28.80 28.82 22.3K
12:24 28.82 28.82 28.80 28.80 6.8K
12:25 28.84 28.84 28.84 28.84 0.2K
12:27 28.80 28.80 28.80 28.80 3.5K
12:29 28.82 28.86 28.80 28.80 2.6K
12:30 28.80 28.80 28.80 28.80 5.2K
12:31 28.86 28.86 28.86 28.86 0.2K
12:32 28.84 28.84 28.84 28.84 0.7K
12:33 28.84 28.84 28.80 28.80 2.2K
12:34 28.88 28.88 28.84 28.86 92.1K
12:35 28.84 28.84 28.82 28.82 21.4K
12:37 28.80 28.80 28.80 28.80 20.6K
12:38 28.80 28.80 28.80 28.80 10.0K
12:39 28.80 28.80 28.80 28.80 1.1K
12:42 28.80 28.80 28.80 28.80 2.1K
12:43 28.80 28.80 28.80 28.80 0.2K
12:44 28.84 28.84 28.84 28.84 6.6K
12:47 28.84 28.84 28.84 28.84 1.6K
12:51 28.86 28.86 28.86 28.86 10.6K
12:52 28.86 28.86 28.86 28.86 3.5K
12:53 28.88 28.88 28.88 28.88 2.4K
12:54 28.88 28.88 28.84 28.84 9.1K
12:56 28.82 28.82 28.82 28.82 4.0K
12:57 28.82 28.86 28.82 28.86 4.5K
12:58 28.82 28.82 28.82 28.82 0.1K
13:00 28.86 28.86 28.86 28.86 0.9K
13:01 28.88 28.88 28.88 28.88 4.4K
13:02 28.90 28.90 28.84 28.84 19.4K
13:03 28.82 28.82 28.82 28.82 3.0K
13:05 28.82 28.82 28.82 28.82 4.0K
13:07 28.80 28.80 28.80 28.80 21.5K
13:08 28.78 28.80 28.78 28.80 112.4K
13:10 28.80 28.80 28.78 28.78 7.3K
13:11 28.78 28.78 28.78 28.78 0.6K
13:12 28.78 28.78 28.78 28.78 3.7K
13:15 28.78 28.78 28.78 28.78 0.3K
13:16 28.80 28.80 28.76 28.76 9.8K
13:22 28.80 28.80 28.80 28.80 0.2K
13:23 28.80 28.80 28.78 28.78 0.8K
13:25 28.80 28.80 28.80 28.80 2.4K
13:27 28.78 28.78 28.78 28.78 11.7K
13:30 28.74 28.74 28.74 28.74 0.7K
13:33 28.72 28.74 28.72 28.72 9.1K
13:34 28.76 28.80 28.76 28.80 7.7K
13:36 28.80 28.80 28.80 28.80 1.4K
13:37 28.78 28.78 28.78 28.78 4.0K
13:40 28.78 28.78 28.78 28.78 1.1K
13:42 28.78 28.78 28.78 28.78 0.1K
13:44 28.78 28.78 28.78 28.78 1.3K
13:46 28.80 28.82 28.76 28.76 18.4K
13:47 28.82 28.82 28.82 28.82 0.1K
13:48 28.82 28.82 28.82 28.82 2.3K
13:50 28.84 28.84 28.84 28.84 6.0K
13:51 28.88 28.88 28.88 28.88 4.8K
13:52 28.86 28.86 28.86 28.86 0.2K
13:53 28.88 28.90 28.84 28.84 17.5K
13:54 28.90 28.90 28.90 28.90 1.3K
13:56 28.84 28.84 28.84 28.84 5.5K
13:58 28.86 28.86 28.86 28.86 1.0K
13:59 28.84 28.84 28.84 28.84 0.4K
14:00 28.84 28.84 28.84 28.84 1.0K
14:01 28.82 28.84 28.82 28.84 2.1K
14:02 28.86 28.86 28.86 28.86 0.4K
14:03 28.86 28.86 28.86 28.86 0.6K
14:05 28.82 28.82 28.82 28.82 5.5K
14:07 28.82 28.82 28.82 28.82 1.0K
14:08 28.82 28.82 28.82 28.82 11.0K
14:09 28.86 28.86 28.86 28.86 2.0K
14:10 28.86 28.86 28.86 28.86 3.3K
14:11 28.86 28.86 28.86 28.86 6.1K
14:12 28.86 28.88 28.86 28.88 1.6K
14:14 28.88 28.88 28.88 28.88 0.7K
14:15 28.88 28.88 28.88 28.88 0.3K
14:16 28.88 28.88 28.88 28.88 0.6K
14:17 28.84 28.84 28.84 28.84 20.0K
14:19 28.88 28.88 28.84 28.84 3.1K
14:20 28.88 28.90 28.84 28.90 28.5K
14:21 28.90 28.90 28.90 28.90 2.0K
14:22 28.86 28.92 28.86 28.92 8.7K
14:24 28.88 28.90 28.88 28.90 3.8K
14:25 28.88 28.88 28.88 28.88 9.3K
14:26 28.90 28.92 28.90 28.92 4.6K
14:28 28.90 28.90 28.90 28.90 1.6K
14:30 28.92 28.92 28.90 28.90 24.9K
14:31 28.88 28.90 28.88 28.90 18.2K
14:33 28.88 28.88 28.86 28.86 13.1K
14:34 28.86 28.86 28.86 28.86 5.0K
14:35 28.86 28.86 28.86 28.86 0.2K
14:37 28.86 28.86 28.78 28.78 23.6K
14:39 28.76 28.76 28.76 28.76 1.7K
14:40 28.74 28.74 28.74 28.74 25.2K
14:41 28.74 28.74 28.74 28.74 7.1K
14:42 28.76 28.82 28.76 28.82 1.7K
14:43 28.78 28.84 28.78 28.84 6.7K
14:47 28.86 28.86 28.86 28.86 6.4K
14:48 28.92 28.92 28.92 28.92 5.6K
14:49 28.90 28.90 28.90 28.90 2.5K
14:50 28.90 28.94 28.90 28.94 6.7K
14:51 28.88 28.88 28.88 28.88 5.3K
14:52 28.92 28.92 28.92 28.92 0.5K
14:53 28.88 28.88 28.88 28.88 0.1K
14:54 28.86 28.86 28.86 28.86 2.4K
14:56 28.90 28.90 28.90 28.90 0.1K
14:57 28.90 28.90 28.90 28.90 0.1K
14:59 28.86 28.86 28.84 28.84 3.5K
15:00 28.88 28.90 28.82 28.82 15.7K
15:01 28.76 28.76 28.72 28.72 7.1K
15:02 28.74 28.74 28.74 28.74 26.1K
15:03 28.74 28.74 28.74 28.74 2.0K
15:04 28.74 28.74 28.74 28.74 0.2K
15:05 28.72 28.72 28.72 28.72 5.0K
15:06 28.70 28.70 28.70 28.70 12.0K
15:07 28.66 28.66 28.62 28.62 87.8K
15:08 28.62 28.62 28.62 28.62 10.0K
15:09 28.64 28.64 28.64 28.64 3.9K
15:10 28.60 28.66 28.60 28.66 72.5K
15:11 28.66 28.66 28.66 28.66 0.8K
15:12 28.66 28.66 28.66 28.66 3.1K
15:13 28.66 28.66 28.66 28.66 0.3K
15:14 28.62 28.62 28.62 28.62 1.0K
15:15 28.62 28.62 28.60 28.60 70.5K
15:16 28.64 28.64 28.64 28.64 1.0K
15:17 28.64 28.64 28.64 28.64 6.0K
15:19 28.60 28.64 28.60 28.64 8.5K
15:20 28.66 28.66 28.66 28.66 0.4K
15:22 28.68 28.68 28.68 28.68 4.2K
15:24 28.70 28.70 28.70 28.70 0.2K
15:25 28.70 28.70 28.70 28.70 4.0K
15:26 28.76 28.76 28.76 28.76 4.6K
15:27 28.76 28.76 28.76 28.76 4.0K
15:29 28.76 28.76 28.76 28.76 0.2K
15:32 28.74 28.74 28.74 28.74 3.1K
15:33 28.70 28.70 28.70 28.70 1.5K
15:37 28.72 28.74 28.72 28.74 23.4K
15:38 28.74 28.74 28.74 28.74 0.5K
15:39 28.74 28.78 28.74 28.78 0.7K
15:40 28.78 28.78 28.78 28.78 0.2K
15:41 28.80 28.80 28.80 28.80 0.1K
15:44 28.78 28.78 28.78 28.78 0.8K
15:45 28.78 28.78 28.78 28.78 0.1K
15:47 28.78 28.78 28.78 28.78 1.1K
15:48 28.74 28.74 28.74 28.74 0.1K
15:50 28.70 28.70 28.70 28.70 30.0K
15:52 28.72 28.72 28.72 28.72 0.1K
15:53 28.72 28.72 28.72 28.72 3.7K
15:54 28.74 28.74 28.74 28.74 0.1K
15:55 28.72 28.72 28.72 28.72 0.1K
15:56 28.74 28.74 28.74 28.74 0.2K
15:59 28.74 28.74 28.74 28.74 2.0K
16:04 28.72 28.72 28.70 28.70 3.7K
16:06 28.68 28.68 28.68 28.68 3.7K
16:08 28.66 28.66 28.66 28.66 3.0K
16:11 28.70 28.70 28.70 28.70 7.0K
16:13 28.76 28.76 28.76 28.76 10.0K
16:14 28.76 28.76 28.76 28.76 6.5K
16:16 28.70 28.70 28.70 28.70 0.2K
16:17 28.70 28.76 28.70 28.76 2.6K
16:18 28.76 28.78 28.76 28.76 7.9K
16:19 28.78 28.78 28.76 28.76 9.8K
16:23 28.76 28.76 28.76 28.76 7.7K
16:33 28.70 28.70 28.70 28.70 0.1K
16:34 28.72 28.72 28.72 28.72 3.6K
16:35 28.74 28.74 28.74 28.74 0.5K
16:37 28.72 28.72 28.72 28.72 1.4K
16:38 28.70 28.70 28.70 28.70 0.5K
16:40 28.70 28.70 28.70 28.70 15.2K
16:41 28.70 28.70 28.70 28.70 0.6K
16:42 28.72 28.72 28.72 28.72 0.3K
16:43 28.70 28.70 28.70 28.70 0.3K
16:46 28.72 28.72 28.72 28.72 0.5K
16:48 28.68 28.68 28.68 28.68 1.5K
16:51 28.70 28.70 28.70 28.70 7.2K
16:53 28.72 28.74 28.72 28.74 11.1K
16:54 28.72 28.72 28.72 28.72 3.6K
16:56 28.74 28.74 28.74 28.74 0.2K
16:58 28.72 28.72 28.72 28.72 3.6K
17:00 28.70 28.70 28.70 28.70 0.5K
17:04 28.70 28.70 28.70 28.70 2.8K
17:06 28.68 28.68 28.68 28.68 9.8K
17:07 28.66 28.66 28.66 28.66 0.1K
17:08 28.70 28.70 28.70 28.70 10.0K
17:14 28.70 28.70 28.70 28.70 5.8K
17:15 28.72 28.72 28.72 28.72 4.1K
17:16 28.72 28.74 28.72 28.74 0.6K
17:17 28.74 28.74 28.74 28.74 5.3K
17:18 28.74 28.74 28.74 28.74 0.5K
17:23 28.70 28.70 28.70 28.70 0.1K
17:24 28.74 28.74 28.74 28.74 0.5K
17:26 28.70 28.70 28.70 28.70 0.1K
17:29 28.70 28.70 28.70 28.70 1.0K
17:32 28.70 28.70 28.70 28.70 0.1K
17:38 28.74 28.74 28.74 28.74 0.2K
17:40 28.70 28.70 28.70 28.70 0.2K
17:41 28.70 28.70 28.70 28.70 0.3K
17:42 28.74 28.74 28.74 28.74 2.0K
17:43 28.76 28.76 28.76 28.76 0.1K
17:44 28.76 28.76 28.76 28.76 0.1K
17:49 28.70 28.70 28.70 28.70 1.0K
17:50 28.70 28.74 28.70 28.74 0.4K
17:52 28.74 28.74 28.74 28.74 0.1K
17:53 28.74 28.76 28.74 28.76 0.4K
17:54 28.76 28.76 28.76 28.76 0.1K
18:00 28.76 28.76 28.76 28.76 16.4K
18:01 28.76 28.76 28.76 28.76 0.1K
18:02 28.76 28.78 28.76 28.78 0.8K
18:03 28.72 28.72 28.72 28.72 0.3K
18:09 28.78 28.78 28.78 28.78 4.6K
18:11 28.74 28.74 28.62 28.62 23.0K
18:12 28.56 28.60 28.56 28.60 30.3K
18:13 28.56 28.58 28.56 28.58 12.0K
18:14 28.56 28.56 28.56 28.56 0.4K
18:15 28.54 28.56 28.54 28.56 36.4K
18:16 28.52 28.52 28.52 28.52 12.7K
18:17 28.52 28.54 28.52 28.54 29.9K
18:18 28.50 28.50 28.48 28.48 59.3K
18:19 28.48 28.58 28.46 28.58 96.4K
18:20 28.54 28.54 28.54 28.54 4.9K
18:21 28.42 28.46 28.38 28.46 170.4K
18:22 28.46 28.50 28.46 28.50 6.6K
18:23 28.46 28.46 28.46 28.46 0.1K
18:24 28.48 28.50 28.48 28.50 7.9K
18:25 28.62 28.62 28.60 28.60 76.1K
18:26 28.60 28.60 28.60 28.60 4.7K
18:27 28.54 28.54 28.54 28.54 1.6K
18:28 28.52 28.52 28.52 28.52 1.3K
18:29 28.58 28.58 28.54 28.54 14.4K
18:31 28.52 28.52 28.52 28.52 1.0K
18:32 28.58 28.58 28.58 28.58 16.6K
18:33 28.58 28.58 28.58 28.58 4.1K
18:34 28.58 28.58 28.58 28.58 20.4K
18:38 28.52 28.52 28.50 28.50 3.5K
18:39 28.50 28.50 28.46 28.46 16.7K
18:45 28.46 28.46 28.46 28.46 9.8K
19:04 28.44 28.44 28.44 28.44 16.8K
19:05 28.42 28.44 28.42 28.42 51.4K
19:06 28.40 28.42 28.40 28.42 15.6K
19:07 28.42 28.42 28.24 28.24 66.3K
19:08 28.26 28.34 28.26 28.34 38.9K
19:09 28.30 28.34 28.30 28.32 19.6K
19:10 28.34 28.38 28.34 28.38 5.6K
19:11 28.34 28.34 28.32 28.32 1.5K
19:12 28.38 28.38 28.18 28.18 73.6K
19:13 28.18 28.24 28.18 28.18 15.7K
19:14 28.26 28.26 28.26 28.26 10.0K
19:15 28.26 28.26 28.24 28.26 9.2K
19:16 28.24 28.24 28.24 28.24 2.0K
19:17 28.22 28.22 28.22 28.22 4.7K
19:18 28.20 28.28 28.20 28.28 13.5K
19:19 28.34 28.38 28.34 28.38 5.5K
19:20 28.38 28.38 28.36 28.36 34.0K
19:21 28.36 28.36 28.36 28.36 10.0K
19:22 28.36 28.36 28.36 28.36 10.6K
19:26 28.36 28.36 28.36 28.36 2.0K
19:29 28.38 28.38 28.38 28.38 0.1K
19:31 28.34 28.34 28.28 28.28 6.9K
19:33 28.28 28.28 28.28 28.28 2.0K
19:36 28.28 28.28 28.28 28.28 41.5K
19:37 28.34 28.36 28.34 28.36 5.6K
19:38 28.36 28.36 28.36 28.36 2.4K
19:39 28.40 28.40 28.40 28.40 4.9K
19:43 28.44 28.44 28.44 28.44 0.2K
19:44 28.40 28.40 28.40 28.40 1.0K
19:46 28.40 28.40 28.40 28.40 0.2K
19:48 28.36 28.36 28.36 28.36 0.1K
19:53 28.40 28.40 28.40 28.40 0.1K
19:54 28.36 28.36 28.36 28.36 1.1K
19:55 28.36 28.36 28.36 28.36 10.7K
19:59 28.34 28.34 28.34 28.34 0.3K
20:00 28.30 28.30 28.30 28.30 20.8K
20:03 28.28 28.28 28.28 28.28 0.1K
20:04 28.26 28.26 28.26 28.26 1.5K
20:07 28.30 28.30 28.30 28.30 1.1K
20:09 28.34 28.34 28.34 28.34 5.0K
20:10 28.34 28.34 28.34 28.34 0.1K
20:11 28.30 28.34 28.30 28.34 1.3K
20:13 28.28 28.28 28.26 28.26 12.9K
20:14 28.24 28.24 28.24 28.24 6.2K
20:18 28.26 28.26 28.26 28.26 0.1K
20:20 28.30 28.30 28.30 28.30 0.5K
20:31 28.30 28.30 28.30 28.30 0.3K
20:34 28.30 28.30 28.30 28.30 4.4K
20:36 28.32 28.32 28.32 28.32 1.0K
20:41 28.32 28.32 28.32 28.32 5.0K
20:42 28.30 28.30 28.30 28.30 0.2K
20:44 28.30 28.30 28.30 28.30 20.3K
20:45 28.30 28.30 28.30 28.30 0.1K
20:46 28.24 28.24 28.24 28.24 0.5K
20:48 28.24 28.24 28.24 28.24 1.9K
20:51 28.26 28.26 28.26 28.26 1.8K
20:52 28.28 28.28 28.28 28.28 0.2K
20:57 28.28 28.28 28.28 28.28 5.0K
21:02 28.28 28.28 28.28 28.28 3.3K
21:08 28.28 28.28 28.28 28.28 0.2K
21:10 28.28 28.28 28.28 28.28 0.1K
21:17 28.28 28.28 28.28 28.28 0.1K
21:18 28.36 28.46 28.36 28.46 108.8K
21:19 28.48 28.48 28.48 28.48 18.4K
21:20 28.50 28.50 28.46 28.46 0.8K
21:21 28.48 28.48 28.48 28.48 0.7K
21:22 28.44 28.44 28.44 28.44 0.1K
21:24 28.48 28.48 28.42 28.42 7.5K
21:26 28.42 28.42 28.42 28.42 1.9K
21:28 28.46 28.46 28.46 28.46 0.1K
21:30 28.42 28.42 28.42 28.42 0.2K
21:34 28.40 28.40 28.40 28.40 0.1K
21:40 28.44 28.44 28.44 28.44 0.2K
21:41 28.44 28.44 28.44 28.44 0.8K
21:43 28.46 28.46 28.46 28.46 1.0K
21:46 28.46 28.46 28.46 28.46 0.2K
21:51 28.42 28.42 28.42 28.42 5.1K
21:57 28.46 28.46 28.46 28.46 14.9K
21:59 28.48 28.48 28.46 28.46 3.0K
22:01 28.46 28.46 28.46 28.46 0.1K
22:04 28.44 28.44 28.44 28.44 0.1K
22:22 28.44 28.44 28.44 28.44 0.1K
22:31 28.42 28.42 28.42 28.42 0.2K
22:33 28.46 28.46 28.46 28.46 10.0K
22:36 28.46 28.46 28.46 28.46 10.0K
22:39 28.42 28.42 28.42 28.42 0.1K
22:41 28.40 28.40 28.40 28.40 8.2K
22:42 28.38 28.38 28.38 28.38 0.1K
22:43 28.36 28.40 28.36 28.40 15.6K
22:46 28.40 28.40 28.40 28.40 8.5K
22:51 28.40 28.40 28.40 28.40 0.4K
22:53 28.38 28.38 28.38 28.38 0.6K
23:05 28.40 28.42 28.40 28.42 5.8K
23:07 28.38 28.38 28.38 28.38 1.0K
23:13 28.36 28.36 28.28 28.28 42.8K
23:14 28.34 28.34 28.34 28.34 0.1K
23:22 28.30 28.30 28.30 28.30 0.5K
23:26 28.36 28.44 28.36 28.44 6.2K
23:28 28.42 28.44 28.42 28.44 1.2K
23:29 28.46 28.46 28.42 28.42 14.6K
23:30 28.48 28.48 28.42 28.42 6.4K
23:31 28.40 28.46 28.40 28.46 13.3K
23:32 28.46 28.46 28.46 28.46 27.1K
23:33 28.48 28.48 28.48 28.48 2.3K
23:34 28.52 28.52 28.52 28.52 6.5K
23:35 28.50 28.50 28.50 28.50 5.8K
23:36 28.52 28.52 28.52 28.52 0.5K
23:37 28.50 28.50 28.50 28.50 4.2K
23:39 28.48 28.48 28.48 28.48 0.1K
23:40 28.46 28.46 28.46 28.46 4.0K
23:41 28.46 28.46 28.46 28.46 1.5K
23:45 28.80 28.80 28.56 28.56 115.4K
23:46 28.52 28.56 28.46 28.46 8.3K
23:48 28.48 28.52 28.48 28.52 50.3K
23:49 28.48 28.48 28.44 28.46 14.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available