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 29.92 29.92 29.92 29.92 0.9K
07:00 29.90 29.90 29.70 29.70 17.6K
07:01 29.74 29.82 29.54 29.72 83.2K
07:03 29.72 29.72 29.70 29.70 14.9K
07:05 29.70 29.70 29.70 29.70 0.5K
07:06 29.60 29.66 29.60 29.66 3.5K
07:07 29.66 29.66 29.62 29.62 0.3K
07:08 29.62 29.62 29.62 29.62 14.5K
07:09 29.66 29.66 29.66 29.66 4.2K
07:10 29.66 29.66 29.66 29.66 10.0K
07:11 29.66 29.68 29.66 29.68 2.5K
07:12 29.70 29.70 29.70 29.70 3.0K
07:15 29.70 29.74 29.70 29.74 0.5K
07:16 29.68 29.68 29.68 29.68 7.2K
07:17 29.70 29.70 29.70 29.70 5.0K
07:18 29.72 29.72 29.72 29.72 0.1K
07:21 29.76 29.76 29.76 29.76 4.4K
07:24 29.72 29.72 29.72 29.72 0.1K
07:25 29.74 29.74 29.74 29.74 2.0K
07:27 29.74 29.74 29.74 29.74 0.1K
07:32 29.74 29.74 29.74 29.74 10.0K
07:33 29.70 29.76 29.70 29.76 22.0K
07:34 29.78 29.78 29.76 29.76 17.0K
07:38 29.68 29.68 29.68 29.68 0.3K
07:40 29.74 29.74 29.74 29.74 0.2K
07:45 29.72 29.72 29.72 29.72 1.0K
07:53 29.76 29.76 29.76 29.76 3.7K
07:55 29.74 29.74 29.74 29.74 0.1K
07:57 29.74 29.74 29.74 29.74 3.0K
07:59 29.74 29.74 29.74 29.74 0.3K
08:00 29.70 29.70 29.70 29.70 0.3K
08:06 29.74 29.74 29.74 29.74 0.6K
08:08 29.74 29.74 29.70 29.74 4.2K
08:12 29.78 29.78 29.78 29.78 25.3K
08:18 29.78 29.78 29.78 29.78 2.8K
08:26 29.76 29.76 29.76 29.76 0.4K
08:30 29.76 29.78 29.76 29.78 10.2K
08:32 29.78 29.78 29.78 29.78 3.0K
08:33 29.78 29.78 29.78 29.78 3.0K
08:39 29.76 29.76 29.76 29.76 1.7K
08:42 29.74 29.74 29.74 29.74 0.1K
08:46 29.74 29.74 29.74 29.74 0.5K
08:48 29.72 29.72 29.72 29.72 2.2K
08:58 29.72 29.72 29.72 29.72 0.1K
09:02 29.74 29.74 29.74 29.74 1.9K
09:05 29.78 29.78 29.78 29.78 3.5K
09:06 29.80 29.80 29.80 29.80 23.7K
09:09 29.78 29.78 29.74 29.74 6.3K
09:10 29.70 29.70 29.70 29.70 4.5K
09:12 29.70 29.70 29.68 29.68 0.7K
09:14 29.66 29.66 29.66 29.66 1.2K
09:27 29.66 29.66 29.66 29.66 1.0K
09:28 29.70 29.70 29.62 29.62 143.3K
09:29 29.62 29.62 29.62 29.62 3.1K
09:30 29.66 29.66 29.66 29.66 2.7K
09:31 29.64 29.64 29.64 29.64 0.1K
09:32 29.60 29.60 29.60 29.60 2.6K
09:33 29.58 29.58 29.58 29.58 29.6K
09:35 29.56 29.56 29.56 29.56 19.9K
09:37 29.56 29.56 29.56 29.56 2.0K
09:39 29.56 29.56 29.56 29.56 0.5K
09:40 29.58 29.58 29.58 29.58 0.1K
09:42 29.58 29.58 29.58 29.58 0.3K
09:45 29.58 29.58 29.58 29.58 10.0K
09:47 29.60 29.60 29.60 29.60 0.5K
09:50 29.60 29.60 29.60 29.60 1.4K
09:51 29.60 29.60 29.60 29.60 3.1K
09:52 29.60 29.60 29.60 29.60 4.8K
09:53 29.60 29.60 29.60 29.60 0.5K
10:00 29.62 29.62 29.62 29.62 0.6K
10:01 29.62 29.62 29.62 29.62 0.5K
10:02 29.62 29.62 29.60 29.60 1.4K
10:04 29.60 29.60 29.60 29.60 5.0K
10:05 29.62 29.62 29.62 29.62 0.3K
10:06 29.60 29.60 29.60 29.60 0.1K
10:07 29.56 29.58 29.56 29.56 17.8K
10:08 29.54 29.54 29.50 29.54 60.6K
10:09 29.54 29.54 29.52 29.52 23.2K
10:10 29.46 29.46 29.46 29.46 33.9K
10:11 29.34 29.34 29.34 29.34 71.0K
10:13 29.36 29.36 29.36 29.36 0.5K
10:14 29.38 29.38 29.36 29.36 2.4K
10:15 29.38 29.38 29.28 29.28 76.7K
10:16 29.30 29.30 29.30 29.30 2.1K
10:17 29.30 29.30 29.30 29.30 0.8K
10:18 29.30 29.30 29.30 29.30 0.4K
10:19 29.32 29.34 29.32 29.34 1.5K
10:20 29.32 29.32 29.30 29.32 2.1K
10:21 29.34 29.34 29.34 29.34 0.6K
10:22 29.38 29.38 29.38 29.38 8.0K
10:23 29.40 29.40 29.38 29.38 0.4K
10:24 29.38 29.38 29.38 29.38 7.0K
10:25 29.40 29.40 29.40 29.40 4.0K
10:26 29.38 29.40 29.38 29.38 2.2K
10:27 29.38 29.40 29.38 29.38 15.0K
10:28 29.38 29.38 29.38 29.38 2.2K
10:29 29.38 29.40 29.38 29.38 20.2K
10:31 29.40 29.40 29.40 29.40 12.0K
10:32 29.40 29.50 29.40 29.50 139.2K
10:33 29.50 29.50 29.50 29.50 15.7K
10:35 29.50 29.50 29.48 29.48 3.9K
10:36 29.50 29.52 29.50 29.52 1.6K
10:40 29.52 29.54 29.52 29.54 1.3K
10:42 29.56 29.56 29.56 29.56 3.8K
10:44 29.54 29.54 29.54 29.54 0.5K
10:45 29.52 29.52 29.52 29.52 0.8K
10:46 29.50 29.50 29.48 29.48 8.9K
10:47 29.48 29.52 29.48 29.52 7.0K
10:48 29.48 29.48 29.48 29.48 0.3K
10:50 29.48 29.48 29.48 29.48 1.7K
10:52 29.48 29.48 29.48 29.48 0.1K
10:53 29.52 29.52 29.52 29.52 0.1K
10:57 29.52 29.52 29.52 29.52 0.1K
10:58 29.52 29.52 29.52 29.52 0.4K
11:01 29.48 29.48 29.48 29.48 0.6K
11:03 29.48 29.48 29.48 29.48 0.9K
11:04 29.48 29.48 29.46 29.46 0.6K
11:05 29.44 29.44 29.44 29.44 0.1K
11:09 29.44 29.44 29.44 29.44 1.1K
11:11 29.44 29.44 29.44 29.44 0.7K
11:13 29.44 29.44 29.44 29.44 1.2K
11:16 29.42 29.42 29.42 29.42 0.4K
11:18 29.42 29.42 29.42 29.42 0.1K
11:22 29.44 29.48 29.44 29.48 5.8K
11:23 29.48 29.54 29.48 29.54 32.4K
11:24 29.54 29.54 29.54 29.54 5.0K
11:25 29.54 29.54 29.54 29.54 2.9K
11:26 29.52 29.52 29.50 29.50 2.0K
11:29 29.50 29.50 29.50 29.50 0.4K
11:30 29.50 29.50 29.50 29.50 10.8K
11:33 29.50 29.50 29.50 29.50 1.0K
11:34 29.50 29.50 29.50 29.50 16.1K
11:35 29.48 29.48 29.48 29.48 2.0K
11:37 29.48 29.48 29.48 29.48 3.1K
11:40 29.52 29.52 29.48 29.48 0.2K
11:42 29.48 29.52 29.48 29.52 1.2K
11:43 29.52 29.52 29.50 29.50 0.3K
11:44 29.50 29.50 29.50 29.50 0.1K
11:45 29.50 29.50 29.50 29.50 0.7K
11:46 29.50 29.50 29.50 29.50 0.2K
11:48 29.48 29.48 29.48 29.48 60.0K
11:49 29.48 29.50 29.48 29.50 14.2K
11:50 29.48 29.48 29.48 29.48 0.2K
11:54 29.48 29.48 29.48 29.48 0.7K
11:55 29.48 29.48 29.48 29.48 0.2K
11:56 29.48 29.48 29.48 29.48 10.0K
11:59 29.48 29.48 29.48 29.48 3.4K
12:01 29.52 29.52 29.50 29.50 1.2K
12:02 29.50 29.50 29.50 29.50 0.2K
12:03 29.50 29.50 29.50 29.50 3.5K
12:04 29.50 29.50 29.50 29.50 3.0K
12:06 29.48 29.48 29.48 29.48 1.0K
12:09 29.50 29.50 29.50 29.50 0.5K
12:10 29.50 29.50 29.50 29.50 0.1K
12:11 29.50 29.50 29.50 29.50 6.7K
12:12 29.52 29.54 29.52 29.54 9.3K
12:14 29.56 29.56 29.56 29.56 1.4K
12:15 29.56 29.56 29.56 29.56 5.4K
12:16 29.56 29.56 29.56 29.56 4.4K
12:17 29.58 29.58 29.58 29.58 1.5K
12:20 29.58 29.58 29.58 29.58 0.5K
12:21 29.58 29.58 29.58 29.58 2.6K
12:23 29.60 29.60 29.60 29.60 1.1K
12:24 29.60 29.60 29.60 29.60 14.8K
12:25 29.64 29.64 29.64 29.64 3.5K
12:29 29.62 29.62 29.62 29.62 0.5K
12:33 29.62 29.64 29.62 29.64 3.5K
12:36 29.62 29.62 29.62 29.62 0.5K
12:38 29.62 29.62 29.62 29.62 5.6K
12:39 29.62 29.62 29.62 29.62 0.9K
12:42 29.62 29.62 29.62 29.62 0.2K
12:43 29.60 29.60 29.60 29.60 1.0K
12:44 29.60 29.60 29.60 29.60 3.1K
12:45 29.58 29.58 29.58 29.58 5.0K
12:46 29.58 29.58 29.58 29.58 0.1K
12:47 29.58 29.58 29.58 29.58 1.0K
12:48 29.58 29.58 29.58 29.58 0.1K
12:58 29.68 29.68 29.68 29.68 122.4K
12:59 29.66 29.66 29.66 29.66 0.5K
13:00 29.54 29.58 29.54 29.58 129.3K
13:01 29.56 29.56 29.56 29.56 0.7K
13:03 29.56 29.56 29.56 29.56 1.5K
13:06 29.60 29.60 29.60 29.60 6.0K
13:08 29.62 29.62 29.62 29.62 1.0K
13:09 29.64 29.64 29.64 29.64 0.2K
13:10 29.64 29.64 29.62 29.62 3.1K
13:13 29.62 29.62 29.62 29.62 1.5K
13:14 29.64 29.64 29.64 29.64 3.8K
13:15 29.64 29.64 29.64 29.64 2.1K
13:17 29.68 29.68 29.68 29.68 1.6K
13:19 29.72 29.72 29.72 29.72 2.0K
13:20 29.74 29.74 29.74 29.74 0.3K
13:21 29.70 29.70 29.70 29.70 0.2K
13:22 29.70 29.70 29.70 29.70 0.5K
13:25 29.70 29.70 29.70 29.70 0.7K
13:26 29.68 29.68 29.68 29.68 4.9K
13:28 29.68 29.68 29.68 29.68 1.8K
13:34 29.68 29.68 29.68 29.68 3.7K
13:39 29.68 29.68 29.68 29.68 0.1K
13:40 29.68 29.68 29.68 29.68 6.3K
13:41 29.70 29.70 29.70 29.70 1.5K
13:43 29.70 29.70 29.70 29.70 0.1K
13:48 29.70 29.70 29.70 29.70 1.1K
13:51 29.72 29.74 29.72 29.74 3.0K
13:53 29.70 29.70 29.70 29.70 6.7K
13:55 29.74 29.74 29.74 29.74 2.2K
13:59 29.74 29.74 29.74 29.74 1.1K
14:00 29.74 29.74 29.74 29.74 1.0K
14:02 29.72 29.72 29.72 29.72 2.4K
14:04 29.70 29.70 29.70 29.70 0.5K
14:07 29.70 29.70 29.70 29.70 3.0K
14:11 29.70 29.70 29.70 29.70 2.6K
14:12 29.70 29.70 29.70 29.70 0.3K
14:14 29.70 29.70 29.70 29.70 10.8K
14:15 29.70 29.70 29.70 29.70 0.9K
14:19 29.70 29.70 29.70 29.70 1.0K
14:23 29.74 29.74 29.74 29.74 3.5K
14:24 29.76 29.76 29.76 29.76 0.1K
14:25 29.76 29.76 29.76 29.76 5.0K
14:29 29.76 29.76 29.76 29.76 12.7K
14:31 29.76 29.76 29.76 29.76 1.5K
14:32 29.76 29.76 29.76 29.76 1.5K
14:34 29.74 29.74 29.74 29.74 2.0K
14:36 29.74 29.74 29.74 29.74 1.4K
14:40 29.72 29.72 29.72 29.72 9.8K
14:41 29.72 29.72 29.72 29.72 0.1K
14:44 29.68 29.68 29.68 29.68 40.9K
14:45 29.70 29.70 29.70 29.70 0.1K
14:47 29.70 29.70 29.70 29.70 0.1K
14:48 29.80 29.82 29.80 29.82 100.3K
14:49 29.80 29.80 29.80 29.80 1.0K
14:50 29.82 29.82 29.82 29.82 2.0K
14:51 29.82 29.82 29.82 29.82 1.4K
14:52 29.82 29.82 29.82 29.82 10.0K
14:53 29.82 29.82 29.82 29.82 5.5K
14:54 29.82 29.82 29.82 29.82 0.5K
14:55 29.82 29.82 29.82 29.82 2.5K
14:56 29.82 29.82 29.82 29.82 2.1K
15:00 29.84 29.84 29.84 29.84 0.1K
15:04 29.82 29.82 29.82 29.82 0.1K
15:05 29.82 29.82 29.82 29.82 2.1K
15:06 29.84 29.84 29.84 29.84 1.2K
15:07 29.84 29.86 29.84 29.86 0.3K
15:08 29.86 29.86 29.86 29.86 0.3K
15:09 29.88 29.88 29.88 29.88 11.1K
15:10 29.86 29.86 29.86 29.86 0.5K
15:13 29.90 29.90 29.90 29.90 0.2K
15:19 29.90 29.90 29.88 29.88 3.2K
15:20 29.90 29.90 29.88 29.88 0.4K
15:21 29.88 29.88 29.88 29.88 0.2K
15:22 29.88 29.88 29.88 29.88 1.0K
15:24 29.88 29.88 29.86 29.88 2.1K
15:26 29.84 29.84 29.84 29.84 5.0K
15:27 29.86 29.86 29.86 29.86 0.5K
15:29 29.84 29.86 29.84 29.86 3.7K
15:32 29.84 29.84 29.84 29.84 1.9K
15:33 29.82 29.82 29.82 29.82 7.4K
15:42 29.82 29.82 29.82 29.82 1.0K
15:44 29.82 29.82 29.82 29.82 0.5K
15:48 29.86 29.88 29.86 29.88 21.2K
15:49 29.92 29.92 29.92 29.92 13.0K
15:50 29.94 29.96 29.94 29.96 21.9K
15:51 29.92 29.92 29.92 29.92 7.2K
15:55 29.98 29.98 29.98 29.98 0.1K
15:57 29.98 30.00 29.98 30.00 31.9K
15:58 29.96 30.00 29.96 30.00 5.8K
16:00 30.00 30.00 30.00 30.00 2.0K
16:01 30.02 30.04 30.02 30.02 90.7K
16:02 30.04 30.08 30.04 30.08 77.1K
16:03 30.06 30.06 30.06 30.06 0.5K
16:04 30.00 30.00 30.00 30.00 9.0K
16:05 30.06 30.06 30.04 30.04 6.2K
16:06 30.02 30.02 30.02 30.02 38.0K
16:07 30.00 30.00 30.00 30.00 0.1K
16:08 30.04 30.04 30.00 30.00 2.9K
16:10 30.02 30.04 30.02 30.04 10.7K
16:12 30.06 30.06 30.06 30.06 18.4K
16:13 30.04 30.04 30.04 30.04 3.0K
16:14 30.04 30.04 30.02 30.02 4.2K
16:16 30.00 30.00 30.00 30.00 1.0K
16:17 30.02 30.02 30.02 30.02 2.7K
16:19 29.98 30.02 29.98 30.02 37.7K
16:20 30.06 30.06 30.06 30.06 7.0K
16:21 30.06 30.06 30.06 30.06 3.2K
16:22 30.06 30.06 30.06 30.06 2.0K
16:24 30.04 30.04 30.04 30.04 0.2K
16:26 29.98 30.02 29.98 30.02 0.3K
16:27 30.04 30.04 30.04 30.04 0.4K
16:29 29.96 29.96 29.96 29.96 4.2K
16:31 29.96 29.96 29.96 29.96 0.1K
16:32 29.96 29.96 29.96 29.96 3.0K
16:33 29.96 29.96 29.96 29.96 3.0K
16:34 29.96 29.96 29.96 29.96 4.6K
16:37 29.92 29.92 29.92 29.92 7.0K
16:38 29.96 29.96 29.96 29.96 2.0K
16:39 29.98 29.98 29.98 29.98 17.0K
16:40 30.02 30.02 30.02 30.02 40.0K
16:42 29.98 29.98 29.98 29.98 12.0K
16:44 30.02 30.02 30.02 30.02 0.1K
16:45 29.98 29.98 29.98 29.98 10.0K
16:48 30.02 30.02 30.02 30.02 3.2K
16:51 30.00 30.16 30.00 30.16 296.1K
16:52 30.20 30.20 30.16 30.16 15.2K
16:53 30.20 30.20 30.20 30.20 11.0K
16:54 30.16 30.16 30.16 30.16 0.7K
16:55 30.12 30.12 30.12 30.12 0.1K
16:56 30.12 30.14 30.12 30.14 6.1K
16:57 30.14 30.14 30.14 30.14 5.0K
16:58 30.12 30.12 30.12 30.12 8.4K
16:59 30.12 30.12 30.12 30.12 1.6K
17:00 30.14 30.14 30.10 30.10 29.9K
17:01 30.06 30.06 30.06 30.06 2.8K
17:02 30.06 30.06 30.06 30.06 3.4K
17:03 30.06 30.06 30.00 30.00 24.9K
17:04 29.98 29.98 29.92 29.94 12.4K
17:05 29.96 29.96 29.96 29.96 0.1K
17:06 29.94 29.96 29.94 29.96 0.6K
17:07 29.96 29.96 29.96 29.96 1.1K
17:08 29.94 29.94 29.94 29.94 7.0K
17:10 29.92 29.96 29.92 29.96 8.7K
17:13 29.94 29.98 29.94 29.98 4.3K
17:14 29.96 29.96 29.96 29.96 3.5K
17:15 29.94 29.94 29.94 29.94 108.4K
17:18 29.90 29.90 29.88 29.88 5.9K
17:20 29.86 29.86 29.86 29.86 1.0K
17:21 29.86 29.86 29.86 29.86 1.2K
17:22 29.86 29.86 29.84 29.84 38.0K
17:23 29.88 29.88 29.88 29.88 2.9K
17:24 29.88 29.88 29.88 29.88 0.2K
17:25 29.84 29.84 29.84 29.84 0.5K
17:26 29.86 29.86 29.86 29.86 0.2K
17:27 29.84 29.84 29.84 29.84 0.2K
17:28 29.86 29.86 29.86 29.86 24.8K
17:29 29.86 29.86 29.86 29.86 0.3K
17:31 29.84 29.84 29.84 29.84 0.5K
17:35 29.84 29.84 29.84 29.84 0.5K
17:40 29.84 29.84 29.84 29.84 44.5K
17:41 29.84 29.84 29.84 29.84 1.2K
17:43 29.86 29.86 29.86 29.86 1.0K
17:44 29.86 29.86 29.86 29.86 3.7K
17:45 29.86 29.86 29.86 29.86 1.5K
17:46 29.86 29.86 29.86 29.86 2.3K
17:47 29.86 29.86 29.84 29.84 26.6K
17:48 29.86 29.86 29.84 29.84 41.0K
17:49 29.76 29.80 29.76 29.80 41.8K
17:51 29.80 29.82 29.80 29.82 0.2K
17:53 29.84 29.84 29.82 29.82 17.6K
17:54 29.86 29.86 29.86 29.86 26.8K
17:58 29.84 29.84 29.84 29.84 2.0K
18:00 29.86 29.86 29.86 29.86 0.1K
18:01 29.86 29.86 29.86 29.86 1.8K
18:02 29.80 29.80 29.80 29.80 0.2K
18:04 29.86 29.86 29.86 29.86 10.1K
18:09 29.84 29.84 29.84 29.84 2.0K
18:10 29.80 29.80 29.80 29.80 4.0K
18:12 29.84 29.84 29.84 29.84 0.3K
18:13 29.84 29.84 29.84 29.84 0.1K
18:15 29.84 29.84 29.84 29.84 4.5K
18:16 29.82 29.82 29.82 29.82 1.5K
18:19 29.82 29.82 29.82 29.82 7.3K
18:20 29.80 29.80 29.80 29.80 0.3K
18:21 29.82 29.82 29.82 29.82 0.2K
18:22 29.82 29.82 29.82 29.82 10.2K
18:24 29.82 29.82 29.82 29.82 0.6K
18:25 29.82 29.82 29.82 29.82 2.0K
18:31 29.82 29.82 29.82 29.82 0.5K
18:32 29.80 29.80 29.80 29.80 10.5K
18:35 29.78 29.82 29.78 29.82 3.5K
18:36 29.82 29.82 29.82 29.82 1.0K
19:04 29.80 29.80 29.80 29.80 1.0K
19:05 29.84 29.84 29.84 29.84 9.6K
19:06 29.84 29.84 29.78 29.78 1.4K
19:07 29.86 29.86 29.86 29.86 0.1K
19:08 29.78 29.78 29.78 29.78 1.8K
19:09 29.84 29.84 29.84 29.84 0.4K
19:11 29.84 29.84 29.84 29.84 0.2K
19:12 29.86 29.86 29.86 29.86 9.5K
19:13 29.88 29.88 29.88 29.88 1.5K
19:16 29.88 29.88 29.88 29.88 0.1K
19:18 29.88 29.88 29.88 29.88 1.2K
19:20 29.90 29.90 29.90 29.90 0.2K
19:23 29.90 29.90 29.90 29.90 9.9K
19:24 29.90 29.90 29.90 29.90 0.6K
19:29 29.90 29.90 29.90 29.90 6.7K
19:32 29.90 29.90 29.90 29.90 0.6K
19:36 29.90 29.90 29.84 29.84 1.9K
19:38 29.88 29.88 29.88 29.88 0.1K
19:39 29.88 29.88 29.88 29.88 0.1K
19:41 29.88 29.88 29.88 29.88 0.4K
19:42 29.88 29.90 29.88 29.90 0.9K
19:43 29.92 29.92 29.92 29.92 1.0K
19:44 29.92 29.92 29.92 29.92 0.1K
19:45 29.92 29.92 29.92 29.92 0.1K
19:46 29.92 29.92 29.92 29.92 0.1K
19:47 29.90 29.90 29.90 29.90 0.1K
20:00 29.94 29.94 29.94 29.94 0.2K
20:03 29.94 29.94 29.94 29.94 0.2K
20:12 29.90 29.90 29.90 29.90 0.4K
20:15 29.90 29.90 29.90 29.90 0.6K
20:18 29.94 29.94 29.94 29.94 0.5K
20:29 29.94 29.94 29.94 29.94 0.1K
20:37 29.96 29.96 29.96 29.96 4.9K
20:42 29.90 29.90 29.90 29.90 33.6K
20:48 29.88 29.88 29.88 29.88 3.9K
20:49 29.90 29.90 29.90 29.90 0.1K
20:50 29.90 29.90 29.90 29.90 0.1K
20:52 29.90 29.90 29.90 29.90 0.1K
20:54 29.90 29.90 29.90 29.90 5.9K
20:58 29.88 29.88 29.88 29.88 5.0K
21:01 29.90 29.90 29.90 29.90 1.0K
21:04 29.90 29.90 29.90 29.90 0.8K
21:05 29.90 29.90 29.90 29.90 0.6K
21:08 29.90 29.90 29.90 29.90 8.8K
21:09 29.90 29.90 29.90 29.90 3.5K
21:10 29.90 29.90 29.90 29.90 4.1K
21:11 29.88 29.88 29.88 29.88 3.7K
21:12 29.86 29.86 29.86 29.86 0.5K
21:13 29.88 29.88 29.88 29.88 1.0K
21:16 29.82 29.84 29.82 29.84 50.1K
21:18 29.84 29.84 29.84 29.84 6.8K
21:19 29.82 29.82 29.82 29.82 19.0K
21:20 29.86 29.86 29.86 29.86 0.2K
21:21 29.90 29.90 29.90 29.90 12.6K
21:22 29.90 29.90 29.90 29.90 9.0K
21:23 29.88 29.88 29.88 29.88 0.3K
21:25 29.88 29.88 29.86 29.86 1.1K
21:27 29.88 29.88 29.86 29.86 0.3K
21:28 29.88 29.94 29.88 29.94 201.5K
21:29 29.96 30.06 29.96 30.06 140.2K
21:30 30.06 30.06 30.06 30.06 13.0K
21:33 30.04 30.04 30.04 30.04 17.8K
21:34 30.04 30.04 30.04 30.04 0.5K
21:35 30.04 30.04 29.98 29.98 8.4K
21:37 30.10 30.10 30.08 30.08 70.0K
21:40 30.00 30.00 30.00 30.00 0.3K
21:41 30.00 30.00 30.00 30.00 0.3K
21:42 30.00 30.00 30.00 30.00 0.2K
21:47 30.02 30.02 30.02 30.02 2.0K
21:49 30.04 30.04 30.04 30.04 0.1K
21:50 30.08 30.10 30.08 30.08 30.3K
21:51 30.10 30.10 30.10 30.10 0.1K
21:52 30.10 30.10 30.10 30.10 0.7K
21:53 30.08 30.10 30.08 30.10 8.6K
21:54 30.08 30.08 30.08 30.08 0.2K
21:55 30.08 30.08 30.08 30.08 19.0K
21:56 30.08 30.08 30.08 30.08 1.0K
21:57 30.08 30.08 30.08 30.08 0.1K
22:03 30.10 30.10 30.10 30.10 0.7K
22:05 30.10 30.10 30.00 30.00 54.4K
22:06 30.02 30.02 30.02 30.02 0.1K
22:08 30.06 30.06 30.02 30.02 1.3K
22:11 30.02 30.02 30.02 30.02 0.7K
22:12 30.02 30.02 30.02 30.02 7.0K
22:15 30.02 30.02 30.02 30.02 0.5K
22:16 30.00 30.00 30.00 30.00 8.0K
22:17 30.00 30.00 30.00 30.00 6.1K
22:21 30.00 30.00 30.00 30.00 1.5K
22:22 29.98 29.98 29.98 29.98 0.5K
22:25 30.00 30.00 30.00 30.00 1.6K
22:29 30.00 30.00 30.00 30.00 0.1K
22:30 30.00 30.00 30.00 30.00 0.3K
22:32 30.00 30.00 30.00 30.00 5.3K
22:35 30.00 30.00 30.00 30.00 0.5K
22:38 29.98 29.98 29.98 29.98 2.0K
22:44 29.98 30.00 29.98 30.00 24.2K
22:45 30.00 30.00 30.00 30.00 0.4K
22:48 29.98 29.98 29.98 29.98 0.4K
22:49 29.98 29.98 29.98 29.98 0.5K
22:58 29.98 29.98 29.96 29.96 13.2K
22:59 29.94 29.94 29.94 29.94 2.7K
23:00 29.98 29.98 29.98 29.98 0.4K
23:04 29.98 29.98 29.98 29.98 10.4K
23:09 30.00 30.00 30.00 30.00 15.0K
23:10 30.02 30.02 30.02 30.02 0.1K
23:11 30.02 30.02 30.02 30.02 0.1K
23:13 30.00 30.00 30.00 30.00 0.4K
23:14 29.92 29.94 29.92 29.94 22.8K
23:15 29.98 29.98 29.98 29.98 0.1K
23:16 29.98 29.98 29.98 29.98 0.4K
23:17 30.00 30.00 30.00 30.00 10.0K
23:20 30.00 30.02 30.00 30.02 0.6K
23:21 30.02 30.02 29.96 29.96 2.4K
23:23 30.00 30.02 30.00 30.02 1.2K
23:24 30.02 30.02 30.02 30.02 0.3K
23:26 29.96 29.96 29.96 29.96 0.1K
23:29 29.96 29.96 29.96 29.96 9.9K
23:30 29.96 29.96 29.96 29.96 2.6K
23:32 29.96 29.96 29.96 29.96 2.2K
23:33 29.96 29.96 29.92 29.92 2.0K
23:34 29.92 29.92 29.92 29.92 23.4K
23:40 29.94 29.94 29.94 29.94 1.9K
23:42 30.10 30.10 30.02 30.02 111.0K
23:43 30.06 30.06 30.06 30.06 20.0K
23:44 30.08 30.08 30.00 30.00 17.2K
23:46 30.08 30.08 29.94 29.94 26.3K
23:48 29.96 29.96 29.96 29.96 3.5K
23:49 29.96 29.96 29.96 29.96 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available