Yakovlev

IRKT
🏛️ russian-federation →
25.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:50 28.06 28.06 28.06 28.06 255.9K
06:51 28.06 28.06 28.06 28.06 0.0K
06:52 28.06 28.06 28.06 28.06 0.0K
06:53 28.06 28.06 28.06 28.06 0.0K
06:54 28.06 28.06 28.06 28.06 0.0K
06:55 28.06 28.06 28.06 28.06 0.0K
06:56 28.06 28.06 28.06 28.06 0.0K
06:57 28.06 28.06 28.06 28.06 0.0K
06:58 28.06 28.06 28.06 28.06 0.0K
06:59 28.06 28.06 28.06 28.06 0.0K
07:00 28.06 28.08 28.06 28.08 0.1K
07:03 28.06 28.06 28.06 28.06 0.3K
07:09 28.06 28.06 28.06 28.06 0.7K
07:15 28.06 28.06 28.06 28.06 0.7K
07:17 28.06 28.06 28.06 28.06 0.1K
07:21 28.06 28.06 28.06 28.06 1.6K
07:22 28.02 28.02 28.02 28.02 0.7K
07:23 28.06 28.06 28.06 28.06 1.2K
07:37 28.06 28.06 28.06 28.06 0.1K
07:39 28.04 28.04 28.04 28.04 1.4K
07:40 28.02 28.02 28.02 28.02 1.6K
07:44 28.00 28.00 28.00 28.00 10.0K
07:49 27.96 27.96 27.92 27.92 7.4K
07:50 27.94 27.94 27.94 27.94 0.2K
07:55 27.94 27.94 27.90 27.90 10.6K
07:56 27.92 27.92 27.92 27.92 0.1K
07:57 27.92 27.92 27.92 27.92 0.8K
07:58 27.92 27.92 27.92 27.92 6.2K
07:59 27.92 27.92 27.90 27.92 3.5K
08:00 27.90 27.90 27.90 27.90 0.5K
08:04 27.92 27.94 27.92 27.94 0.6K
08:07 27.94 27.94 27.94 27.94 0.9K
08:10 27.96 27.96 27.96 27.96 4.5K
08:11 27.96 27.96 27.96 27.96 0.1K
08:13 27.96 27.96 27.96 27.96 0.1K
08:16 27.96 27.96 27.96 27.96 0.1K
08:18 27.98 27.98 27.94 27.94 1.5K
08:20 27.94 27.94 27.94 27.94 0.1K
08:22 27.96 27.96 27.96 27.96 0.3K
08:24 27.98 27.98 27.98 27.98 0.1K
08:25 27.98 27.98 27.98 27.98 2.8K
08:26 27.98 27.98 27.98 27.98 0.1K
08:27 27.98 27.98 27.98 27.98 0.1K
08:28 27.96 27.96 27.96 27.96 0.5K
08:30 27.98 27.98 27.94 27.94 9.8K
08:32 27.94 27.98 27.94 27.98 5.2K
08:34 27.98 27.98 27.98 27.98 0.1K
08:38 27.98 27.98 27.98 27.98 1.0K
08:41 27.98 27.98 27.98 27.98 0.5K
08:44 27.98 27.98 27.98 27.98 0.6K
08:45 27.96 27.96 27.96 27.96 1.9K
08:46 27.94 27.96 27.94 27.96 10.1K
08:47 27.96 27.96 27.96 27.96 0.1K
08:49 27.98 27.98 27.98 27.98 0.1K
08:51 27.98 27.98 27.98 27.98 3.4K
08:53 27.98 27.98 27.98 27.98 1.2K
08:57 27.96 27.96 27.96 27.96 0.1K
08:58 27.96 27.96 27.96 27.96 0.3K
08:59 27.96 27.96 27.96 27.96 0.2K
09:00 27.96 27.96 27.96 27.96 3.1K
09:03 27.96 27.96 27.96 27.96 0.7K
09:04 27.98 27.98 27.98 27.98 0.2K
09:05 27.98 27.98 27.96 27.96 2.4K
09:09 27.98 27.98 27.98 27.98 0.1K
09:14 27.96 27.96 27.96 27.96 1.9K
09:18 27.98 27.98 27.98 27.98 0.2K
09:21 27.96 27.96 27.96 27.96 9.5K
09:22 27.94 27.94 27.94 27.94 0.8K
09:23 27.94 27.94 27.94 27.94 0.1K
09:26 27.96 27.96 27.92 27.92 14.9K
09:28 27.92 27.92 27.92 27.92 0.3K
09:29 27.92 27.92 27.92 27.92 0.5K
09:30 27.92 27.92 27.92 27.92 2.0K
09:32 27.90 27.90 27.90 27.90 40.0K
09:33 27.90 27.90 27.90 27.90 5.7K
09:37 27.92 27.92 27.92 27.92 1.5K
09:38 27.94 27.94 27.94 27.94 5.0K
09:41 27.90 27.90 27.90 27.90 0.5K
09:42 27.92 27.92 27.92 27.92 1.2K
09:43 27.92 27.92 27.92 27.92 0.3K
09:44 27.92 27.92 27.92 27.92 6.4K
09:47 27.90 27.92 27.90 27.92 0.5K
09:48 27.92 27.92 27.92 27.92 1.3K
09:50 27.92 27.92 27.92 27.92 0.4K
09:51 27.94 27.94 27.94 27.94 3.9K
09:52 27.94 27.94 27.94 27.94 1.4K
09:53 27.94 27.94 27.94 27.94 0.2K
09:54 27.94 27.94 27.94 27.94 0.1K
09:55 27.94 27.94 27.94 27.94 0.9K
09:56 27.92 27.94 27.92 27.94 0.9K
09:57 27.94 27.94 27.92 27.92 16.9K
09:58 27.92 27.92 27.92 27.92 0.2K
09:59 27.92 27.92 27.92 27.92 0.1K
10:00 27.94 27.94 27.94 27.94 10.7K
10:01 27.94 27.94 27.94 27.94 0.1K
10:03 27.90 27.90 27.90 27.90 5.1K
10:04 27.92 27.94 27.92 27.94 2.1K
10:05 27.94 27.94 27.94 27.94 0.1K
10:07 27.96 27.96 27.96 27.96 0.6K
10:08 27.96 27.98 27.96 27.96 4.8K
10:09 27.98 27.98 27.96 27.98 17.0K
10:10 28.00 28.00 28.00 28.00 0.3K
10:11 27.98 27.98 27.98 27.98 0.1K
10:12 27.98 27.98 27.98 27.98 3.0K
10:13 27.98 27.98 27.96 27.96 1.4K
10:14 28.00 28.00 28.00 28.00 0.2K
10:15 27.98 27.98 27.98 27.98 0.9K
10:16 27.98 27.98 27.98 27.98 1.0K
10:18 27.98 27.98 27.98 27.98 0.1K
10:20 27.98 27.98 27.98 27.98 0.1K
10:21 27.96 27.98 27.96 27.98 0.6K
10:23 27.96 27.96 27.96 27.96 1.5K
10:24 27.98 27.98 27.96 27.96 0.3K
10:26 27.98 27.98 27.98 27.98 1.6K
10:29 27.98 27.98 27.98 27.98 0.4K
10:31 27.98 27.98 27.98 27.98 0.5K
10:33 27.98 27.98 27.98 27.98 0.1K
10:35 27.98 27.98 27.98 27.98 2.8K
10:36 27.96 27.96 27.96 27.96 6.3K
10:37 27.98 27.98 27.98 27.98 0.1K
10:39 27.98 27.98 27.96 27.96 30.2K
10:40 27.98 27.98 27.96 27.96 29.0K
10:42 27.90 27.94 27.90 27.94 4.5K
10:44 27.94 27.94 27.94 27.94 0.6K
10:47 27.94 27.94 27.92 27.92 0.6K
10:48 27.90 27.90 27.90 27.90 12.0K
10:52 27.92 27.92 27.92 27.92 0.2K
10:54 27.92 27.92 27.92 27.92 4.0K
10:55 27.92 27.92 27.92 27.92 0.2K
10:56 27.92 27.92 27.92 27.92 0.3K
10:58 27.94 27.94 27.90 27.90 27.6K
10:59 27.90 27.90 27.88 27.88 6.3K
11:00 27.80 27.82 27.80 27.82 50.0K
11:01 27.82 27.84 27.82 27.84 1.1K
11:03 27.80 27.80 27.80 27.80 0.3K
11:05 27.80 27.80 27.76 27.80 20.7K
11:06 27.74 27.74 27.72 27.72 31.2K
11:07 27.72 27.72 27.64 27.66 28.1K
11:08 27.66 27.66 27.66 27.66 3.1K
11:09 27.62 27.64 27.62 27.64 15.5K
11:10 27.58 27.62 27.58 27.62 101.2K
11:11 27.64 27.64 27.64 27.64 0.3K
11:12 27.64 27.64 27.64 27.64 0.3K
11:13 27.66 27.66 27.66 27.66 15.1K
11:14 27.66 27.70 27.66 27.70 2.4K
11:15 27.70 27.70 27.70 27.70 0.2K
11:17 27.70 27.70 27.68 27.68 0.9K
11:18 27.70 27.70 27.70 27.70 5.0K
11:19 27.68 27.68 27.68 27.68 1.0K
11:20 27.70 27.70 27.70 27.70 1.2K
11:22 27.68 27.68 27.68 27.68 0.5K
11:23 27.68 27.68 27.68 27.68 0.5K
11:24 27.66 27.66 27.66 27.66 3.7K
11:25 27.66 27.66 27.66 27.66 1.0K
11:26 27.66 27.66 27.66 27.66 5.9K
11:27 27.68 27.68 27.68 27.68 0.6K
11:30 27.70 27.70 27.70 27.70 0.1K
11:31 27.70 27.72 27.70 27.72 4.0K
11:32 27.70 27.70 27.70 27.70 0.3K
11:35 27.68 27.68 27.68 27.68 5.3K
11:37 27.68 27.68 27.68 27.68 1.0K
11:38 27.66 27.66 27.66 27.66 3.3K
11:40 27.72 27.72 27.72 27.72 2.0K
11:42 27.72 27.72 27.70 27.72 1.5K
11:43 27.68 27.70 27.66 27.66 24.0K
11:44 27.64 27.64 27.58 27.58 22.6K
11:45 27.62 27.64 27.58 27.58 0.4K
11:46 27.54 27.54 27.54 27.54 22.0K
11:48 27.60 27.62 27.60 27.62 0.7K
11:50 27.62 27.64 27.62 27.64 0.4K
11:51 27.64 27.64 27.64 27.64 0.4K
11:52 27.64 27.64 27.64 27.64 0.1K
11:53 27.58 27.58 27.58 27.58 10.0K
11:54 27.64 27.64 27.64 27.64 1.5K
11:55 27.64 27.64 27.64 27.64 0.5K
11:56 27.64 27.64 27.64 27.64 1.0K
11:57 27.64 27.64 27.54 27.54 33.8K
11:58 27.60 27.60 27.60 27.60 0.8K
11:59 27.60 27.60 27.58 27.58 3.5K
12:00 27.60 27.60 27.60 27.60 1.9K
12:02 27.64 27.64 27.64 27.64 0.5K
12:04 27.66 27.66 27.66 27.66 0.1K
12:05 27.66 27.66 27.62 27.62 0.8K
12:07 27.62 27.62 27.62 27.62 0.1K
12:08 27.68 27.68 27.68 27.68 0.1K
12:09 27.68 27.68 27.68 27.68 0.4K
12:11 27.68 27.68 27.68 27.68 2.5K
12:17 27.62 27.62 27.62 27.62 17.3K
12:18 27.66 27.68 27.66 27.68 0.2K
12:19 27.68 27.68 27.68 27.68 0.6K
12:20 27.72 27.72 27.70 27.72 143.5K
12:21 27.76 27.84 27.76 27.84 140.4K
12:22 27.84 27.84 27.84 27.84 4.0K
12:23 27.84 27.86 27.84 27.86 21.0K
12:24 27.90 27.90 27.90 27.90 9.0K
12:25 27.80 27.82 27.80 27.82 76.6K
12:26 27.78 27.78 27.78 27.78 51.1K
12:27 27.82 27.82 27.80 27.80 3.6K
12:29 27.80 27.80 27.80 27.80 5.6K
12:32 27.78 27.78 27.78 27.78 4.1K
12:33 27.70 27.74 27.70 27.74 53.4K
12:36 27.74 27.74 27.70 27.70 3.8K
12:38 27.70 27.70 27.70 27.70 0.3K
12:39 27.76 27.76 27.76 27.76 2.0K
12:40 27.70 27.70 27.70 27.70 31.9K
12:41 27.70 27.70 27.70 27.70 0.1K
12:42 27.70 27.70 27.70 27.70 41.8K
12:46 27.74 27.74 27.72 27.72 2.0K
12:48 27.70 27.70 27.70 27.70 3.6K
12:49 27.70 27.70 27.70 27.70 0.2K
12:50 27.70 27.70 27.68 27.68 0.7K
12:53 27.66 27.66 27.66 27.66 18.0K
12:54 27.68 27.68 27.66 27.66 17.0K
12:55 27.64 27.64 27.64 27.64 3.5K
13:00 27.64 27.66 27.64 27.66 2.1K
13:01 27.64 27.64 27.64 27.64 0.3K
13:02 27.66 27.66 27.66 27.66 1.0K
13:04 27.66 27.66 27.64 27.64 0.5K
13:05 27.66 27.68 27.64 27.68 5.5K
13:06 27.70 27.74 27.70 27.74 3.9K
13:08 27.76 27.80 27.76 27.80 13.1K
13:10 27.80 27.80 27.80 27.80 2.1K
13:11 27.80 27.80 27.80 27.80 4.9K
13:12 27.84 27.84 27.84 27.84 2.2K
13:13 27.84 27.84 27.84 27.84 0.6K
13:14 27.84 27.86 27.84 27.86 6.3K
13:15 27.86 27.88 27.86 27.88 6.4K
13:17 27.84 27.86 27.84 27.86 62.6K
13:18 27.84 27.84 27.84 27.84 2.2K
13:19 27.84 27.84 27.84 27.84 3.5K
13:22 27.84 27.84 27.84 27.84 1.0K
13:24 27.86 27.86 27.86 27.86 0.3K
13:25 27.86 27.86 27.86 27.86 5.0K
13:27 27.86 27.86 27.86 27.86 1.0K
13:28 27.86 27.86 27.84 27.84 0.7K
13:29 27.78 27.78 27.78 27.78 2.9K
13:31 27.78 27.78 27.78 27.78 0.3K
13:34 27.80 27.80 27.80 27.80 0.5K
13:37 27.82 27.82 27.82 27.82 0.3K
13:38 27.82 27.82 27.80 27.80 1.3K
13:39 27.82 27.82 27.80 27.80 1.8K
13:40 27.82 27.90 27.82 27.90 29.0K
13:42 27.90 27.90 27.90 27.90 2.3K
13:43 27.90 27.90 27.90 27.90 0.2K
13:44 27.92 27.92 27.92 27.92 10.0K
13:45 27.88 27.88 27.88 27.88 5.0K
13:47 27.90 27.90 27.90 27.90 1.0K
13:48 27.90 27.92 27.90 27.90 15.7K
13:50 27.90 27.90 27.90 27.90 0.8K
13:51 27.92 27.92 27.90 27.90 1.5K
13:53 27.90 27.90 27.90 27.90 5.0K
13:54 27.92 27.94 27.92 27.94 40.0K
13:55 27.96 27.96 27.96 27.96 0.1K
13:56 27.94 27.94 27.94 27.94 0.3K
13:57 27.98 27.98 27.98 27.98 17.3K
13:58 27.96 27.98 27.96 27.98 8.5K
13:59 28.00 28.02 28.00 28.02 25.7K
14:00 28.04 28.04 28.02 28.02 14.7K
14:01 28.00 28.00 28.00 28.00 1.8K
14:04 28.00 28.00 28.00 28.00 8.5K
14:09 28.00 28.00 28.00 28.00 10.0K
14:10 28.02 28.02 28.02 28.02 0.2K
14:13 28.02 28.02 28.02 28.02 8.2K
14:16 28.06 28.06 28.06 28.06 2.2K
14:17 28.06 28.06 28.06 28.06 0.1K
14:18 28.06 28.08 28.06 28.08 25.4K
14:19 28.08 28.08 28.08 28.08 6.4K
14:20 28.08 28.08 28.08 28.08 0.1K
14:21 28.10 28.10 28.10 28.10 0.7K
14:22 28.08 28.08 28.08 28.08 2.4K
14:23 28.08 28.08 28.08 28.08 11.2K
14:24 28.10 28.10 28.10 28.10 7.2K
14:26 28.10 28.10 28.08 28.08 4.1K
14:27 28.08 28.10 28.08 28.10 7.0K
14:28 28.14 28.14 28.14 28.14 16.8K
14:29 28.14 28.14 28.14 28.14 0.2K
14:30 28.14 28.14 28.14 28.14 2.3K
14:31 28.12 28.14 28.12 28.14 4.5K
14:32 28.14 28.14 28.14 28.14 1.5K
14:34 28.12 28.12 28.08 28.08 11.1K
14:35 28.12 28.12 28.12 28.12 0.2K
14:36 28.12 28.12 28.12 28.12 0.5K
14:37 28.12 28.16 28.12 28.16 5.4K
14:39 28.16 28.16 28.10 28.10 4.5K
14:43 28.14 28.14 28.14 28.14 0.2K
14:44 28.16 28.16 28.12 28.12 2.1K
14:46 28.12 28.12 28.08 28.08 1.5K
14:47 28.08 28.08 28.08 28.08 0.2K
14:48 28.10 28.10 28.08 28.08 14.4K
14:49 28.08 28.10 27.94 27.94 288.7K
14:51 27.96 27.96 27.94 27.94 1.7K
14:52 27.94 27.94 27.94 27.94 0.1K
15:02 27.94 27.94 27.94 27.94 0.1K
15:09 27.98 27.98 27.98 27.98 1.7K
15:13 27.98 27.98 27.98 27.98 1.1K
15:18 28.02 28.02 28.02 28.02 0.2K
15:19 28.02 28.02 28.02 28.02 0.5K
15:20 28.02 28.02 28.02 28.02 1.0K
15:21 27.96 27.96 27.96 27.96 0.1K
15:22 27.96 27.96 27.96 27.96 0.5K
15:23 27.96 27.96 27.94 27.94 2.0K
15:24 27.94 27.94 27.94 27.94 0.1K
15:30 27.94 27.94 27.94 27.94 0.1K
15:36 27.98 27.98 27.98 27.98 0.5K
15:38 27.94 27.94 27.94 27.94 1.4K
15:42 27.94 27.96 27.94 27.96 0.6K
15:43 27.96 27.96 27.96 27.96 0.5K
15:44 27.92 27.92 27.92 27.92 3.6K
15:45 27.90 27.92 27.88 27.92 8.5K
15:50 27.88 27.88 27.88 27.88 0.5K
15:51 27.90 27.90 27.90 27.90 1.0K
15:55 27.94 27.94 27.94 27.94 1.0K
15:59 27.90 27.90 27.90 27.90 5.0K
16:00 27.90 27.90 27.90 27.90 0.1K
16:05 27.92 27.92 27.92 27.92 3.8K
16:10 27.96 27.96 27.96 27.96 10.0K
16:11 27.94 27.94 27.94 27.94 0.3K
16:12 27.98 27.98 27.98 27.98 0.9K
16:13 28.02 28.02 28.00 28.00 10.6K
16:14 28.00 28.00 27.98 27.98 0.7K
16:15 28.00 28.00 28.00 28.00 0.2K
16:18 28.02 28.02 28.02 28.02 0.6K
16:19 28.02 28.02 28.02 28.02 0.1K
16:22 28.00 28.00 28.00 28.00 0.1K
16:23 28.04 28.04 28.04 28.04 10.8K
16:25 28.04 28.04 28.04 28.04 0.1K
16:27 28.06 28.06 28.06 28.06 3.1K
16:32 28.08 28.08 28.08 28.08 3.0K
16:34 28.08 28.08 28.08 28.08 1.0K
16:36 28.08 28.08 28.08 28.08 10.3K
16:37 28.08 28.08 28.08 28.08 0.5K
16:38 28.10 28.10 28.10 28.10 11.0K
16:39 28.10 28.10 28.10 28.10 2.0K
16:40 28.10 28.10 28.10 28.10 0.6K
16:41 28.10 28.10 28.10 28.10 18.4K
16:42 28.10 28.10 28.10 28.10 0.2K
16:43 28.10 28.10 28.10 28.10 0.3K
16:44 28.10 28.10 28.10 28.10 7.5K
16:45 28.14 28.14 28.14 28.14 0.8K
16:46 28.12 28.12 28.12 28.12 9.9K
16:47 28.18 28.18 28.16 28.16 26.9K
16:48 28.14 28.14 28.14 28.14 0.5K
16:49 28.12 28.12 28.12 28.12 0.5K
16:50 28.12 28.22 28.12 28.22 31.2K
16:53 28.20 28.22 28.20 28.22 11.0K
16:55 28.18 28.18 28.18 28.18 2.8K
16:56 28.18 28.22 28.18 28.22 1.1K
16:57 28.22 28.22 28.22 28.22 10.3K
16:58 28.18 28.26 28.18 28.26 10.9K
16:59 28.20 28.26 28.20 28.26 10.1K
17:01 28.26 28.26 28.26 28.26 1.0K
17:02 28.24 28.24 28.24 28.24 0.1K
17:04 28.22 28.22 28.22 28.22 1.7K
17:07 28.22 28.22 28.22 28.22 0.1K
17:09 28.30 28.30 28.30 28.30 10.3K
17:10 28.24 28.28 28.24 28.28 4.6K
17:12 28.28 28.30 28.28 28.28 15.3K
17:13 28.30 28.30 28.30 28.30 0.8K
17:16 28.28 28.28 28.28 28.28 9.2K
17:17 28.30 28.30 28.30 28.30 4.4K
17:19 28.30 28.30 28.30 28.30 5.3K
17:20 28.28 28.32 28.28 28.32 20.7K
17:21 28.32 28.36 28.32 28.36 10.1K
17:22 28.36 28.36 28.34 28.34 2.3K
17:25 28.34 28.34 28.34 28.34 1.0K
17:27 28.34 28.34 28.34 28.34 7.6K
17:28 28.36 28.36 28.30 28.30 18.8K
17:29 28.36 28.36 28.36 28.36 0.2K
17:32 28.36 28.36 28.36 28.36 0.2K
17:34 28.34 28.34 28.34 28.34 2.2K
17:35 28.34 28.36 28.34 28.36 13.7K
17:36 28.46 28.48 28.40 28.44 157.6K
17:37 28.44 28.44 28.44 28.44 3.8K
17:38 28.42 28.44 28.42 28.44 0.2K
17:39 28.46 28.46 28.40 28.40 4.0K
17:41 28.40 28.40 28.40 28.40 7.0K
17:42 28.42 28.42 28.42 28.42 7.1K
17:43 28.42 28.42 28.42 28.42 0.1K
17:44 28.42 28.42 28.42 28.42 6.8K
17:45 28.46 28.48 28.46 28.48 2.6K
17:46 28.48 28.48 28.46 28.46 3.4K
17:47 28.46 28.46 28.42 28.42 2.0K
17:50 28.44 28.44 28.44 28.44 0.3K
17:52 28.44 28.44 28.44 28.44 1.8K
17:53 28.44 28.44 28.42 28.42 17.0K
17:55 28.40 28.40 28.40 28.40 0.1K
17:56 28.40 28.40 28.40 28.40 17.9K
17:57 28.44 28.44 28.36 28.36 23.7K
17:58 28.46 28.46 28.46 28.46 4.0K
17:59 28.40 28.40 28.40 28.40 0.1K
18:01 28.44 28.44 28.38 28.38 2.0K
18:02 28.40 28.46 28.40 28.46 20.1K
18:03 28.48 28.48 28.46 28.48 1.4K
18:04 28.48 28.48 28.44 28.44 20.5K
18:05 28.48 28.56 28.46 28.56 148.4K
18:06 28.60 28.60 28.56 28.56 11.4K
18:07 28.58 28.58 28.58 28.58 1.0K
18:08 28.56 28.56 28.56 28.56 8.0K
18:10 28.54 28.54 28.54 28.54 39.2K
18:11 28.48 28.54 28.48 28.54 11.4K
18:12 28.54 28.54 28.54 28.54 10.0K
18:13 28.66 28.66 28.56 28.56 66.6K
18:14 28.60 28.60 28.56 28.56 2.5K
18:15 28.56 28.60 28.56 28.60 5.0K
18:16 28.60 28.60 28.60 28.60 0.6K
18:17 28.62 28.62 28.62 28.62 0.1K
18:19 28.58 28.58 28.56 28.56 7.4K
18:20 28.56 28.56 28.56 28.56 2.6K
18:21 28.60 28.60 28.48 28.48 31.8K
18:22 28.48 28.48 28.46 28.46 4.4K
18:23 28.46 28.46 28.46 28.46 2.6K
18:24 28.50 28.50 28.50 28.50 3.3K
18:25 28.46 28.46 28.46 28.46 3.4K
18:26 28.46 28.50 28.44 28.44 9.8K
18:31 28.48 28.48 28.48 28.48 6.6K
18:32 28.44 28.48 28.44 28.48 1.0K
18:33 28.48 28.48 28.48 28.48 0.5K
18:35 28.40 28.40 28.40 28.40 20.3K
18:36 28.42 28.52 28.42 28.52 10.1K
18:37 28.52 28.52 28.52 28.52 0.2K
18:38 28.46 28.46 28.44 28.44 3.4K
18:45 28.42 28.42 28.42 28.42 3.0K
19:04 28.42 28.42 28.42 28.42 5.2K
19:05 28.42 28.48 28.42 28.48 2.7K
19:06 28.48 28.50 28.48 28.50 0.2K
19:08 28.48 28.48 28.48 28.48 0.1K
19:09 28.54 28.54 28.50 28.50 10.7K
19:12 28.50 28.50 28.50 28.50 4.4K
19:14 28.50 28.50 28.50 28.50 1.0K
19:15 28.50 28.50 28.48 28.48 2.0K
19:17 28.46 28.46 28.46 28.46 1.7K
19:19 28.50 28.50 28.50 28.50 1.1K
19:20 28.56 28.56 28.56 28.56 25.8K
19:25 28.56 28.56 28.56 28.56 0.8K
19:26 28.58 28.58 28.58 28.58 0.4K
19:27 28.56 28.56 28.56 28.56 3.4K
19:28 28.54 28.54 28.54 28.54 0.7K
19:29 28.54 28.54 28.54 28.54 5.1K
19:30 28.56 28.56 28.56 28.56 2.2K
19:32 28.54 28.54 28.54 28.54 1.0K
19:35 28.52 28.52 28.52 28.52 0.9K
19:38 28.54 28.54 28.54 28.54 0.1K
19:40 28.56 28.56 28.56 28.56 0.2K
19:41 28.52 28.52 28.52 28.52 5.0K
19:44 28.52 28.52 28.52 28.52 4.0K
19:48 28.52 28.52 28.52 28.52 0.1K
19:52 28.52 28.52 28.52 28.52 1.5K
19:58 28.56 28.56 28.56 28.56 0.5K
20:01 28.52 28.52 28.52 28.52 0.3K
20:02 28.56 28.56 28.56 28.56 0.3K
20:03 28.54 28.54 28.54 28.54 0.1K
20:05 28.54 28.54 28.54 28.54 0.2K
20:06 28.54 28.54 28.54 28.54 0.3K
20:07 28.54 28.54 28.54 28.54 0.3K
20:09 28.54 28.58 28.54 28.58 8.3K
20:10 28.56 28.56 28.56 28.56 1.7K
20:14 28.60 28.60 28.60 28.60 42.9K
20:15 28.60 28.60 28.60 28.60 0.5K
20:17 28.60 28.60 28.60 28.60 1.5K
20:18 28.58 28.58 28.58 28.58 2.0K
20:19 28.58 28.58 28.58 28.58 0.5K
20:20 28.58 28.58 28.58 28.58 0.5K
20:23 28.64 28.64 28.64 28.64 21.5K
20:25 28.66 28.70 28.66 28.70 3.9K
20:26 28.72 28.72 28.72 28.72 73.4K
20:27 28.74 28.74 28.74 28.74 3.0K
20:28 28.74 28.74 28.74 28.74 2.2K
20:29 28.78 28.78 28.78 28.78 2.3K
20:30 28.78 28.78 28.78 28.78 0.1K
20:31 28.74 28.78 28.74 28.78 7.0K
20:32 28.76 28.76 28.76 28.76 0.1K
20:33 28.76 28.76 28.76 28.76 4.0K
20:34 28.76 28.76 28.76 28.76 0.5K
20:35 28.74 28.74 28.74 28.74 9.6K
20:36 28.74 28.74 28.74 28.74 0.6K
20:37 28.74 28.74 28.74 28.74 0.9K
20:38 28.74 28.74 28.74 28.74 0.1K
20:39 28.72 28.72 28.72 28.72 0.1K
20:40 28.68 28.68 28.68 28.68 2.7K
20:42 28.68 28.68 28.68 28.68 0.6K
20:44 28.68 28.68 28.68 28.68 4.2K
20:46 28.64 28.64 28.64 28.64 3.0K
20:47 28.64 28.64 28.64 28.64 0.1K
20:49 28.64 28.66 28.64 28.66 0.3K
20:50 28.66 28.66 28.64 28.64 5.5K
20:51 28.66 28.66 28.66 28.66 0.2K
20:52 28.68 28.68 28.68 28.68 0.6K
20:53 28.64 28.64 28.64 28.64 2.0K
20:56 28.62 28.62 28.62 28.62 2.5K
20:57 28.62 28.64 28.62 28.64 2.5K
20:58 28.66 28.66 28.66 28.66 3.1K
20:59 28.66 28.66 28.66 28.66 1.0K
21:01 28.68 28.68 28.68 28.68 30.9K
21:02 28.66 28.66 28.66 28.66 0.1K
21:04 28.64 28.64 28.64 28.64 5.0K
21:05 28.68 28.68 28.68 28.68 0.2K
21:07 28.68 28.68 28.68 28.68 3.0K
21:12 28.68 28.68 28.68 28.68 0.2K
21:14 28.70 28.70 28.70 28.70 0.5K
21:15 28.70 28.70 28.70 28.70 0.4K
21:19 28.68 28.68 28.68 28.68 0.1K
21:20 28.66 28.66 28.66 28.66 0.2K
21:24 28.64 28.68 28.64 28.68 5.3K
21:28 28.68 28.68 28.64 28.64 1.2K
21:30 28.64 28.64 28.64 28.64 0.1K
21:32 28.66 28.66 28.66 28.66 0.1K
21:35 28.52 28.52 28.52 28.52 90.9K
21:36 28.58 28.58 28.58 28.58 0.4K
21:37 28.62 28.62 28.62 28.62 3.6K
21:39 28.64 28.64 28.64 28.64 15.0K
21:40 28.66 28.66 28.66 28.66 1.9K
21:43 28.66 28.66 28.66 28.66 1.0K
21:50 28.66 28.66 28.66 28.66 1.2K
21:58 28.70 28.70 28.70 28.70 0.2K
21:59 28.68 28.68 28.68 28.68 1.0K
22:00 28.70 28.70 28.68 28.68 0.8K
22:02 28.70 28.70 28.70 28.70 0.1K
22:04 28.66 28.66 28.66 28.66 0.2K
22:06 28.68 28.68 28.68 28.68 1.0K
22:07 28.68 28.68 28.68 28.68 1.6K
22:08 28.66 28.66 28.66 28.66 1.0K
22:09 28.66 28.66 28.64 28.64 3.7K
22:10 28.66 28.66 28.66 28.66 0.4K
22:15 28.62 28.62 28.62 28.62 3.6K
22:16 28.68 28.68 28.68 28.68 0.4K
22:23 28.60 28.60 28.60 28.60 4.8K
22:25 28.60 28.66 28.60 28.60 2.4K
22:26 28.60 28.60 28.60 28.60 1.0K
22:28 28.64 28.64 28.64 28.64 0.3K
22:29 28.60 28.60 28.60 28.60 3.0K
22:35 28.58 28.58 28.58 28.58 8.1K
22:40 28.56 28.56 28.56 28.56 0.3K
22:50 28.56 28.56 28.56 28.56 5.7K
22:52 28.56 28.56 28.56 28.56 3.0K
22:54 28.54 28.54 28.54 28.54 4.0K
22:57 28.54 28.54 28.54 28.54 0.5K
22:58 28.54 28.54 28.54 28.54 0.1K
23:04 28.58 28.58 28.58 28.58 0.1K
23:08 28.56 28.56 28.56 28.56 0.1K
23:19 28.60 28.60 28.60 28.60 13.4K
23:20 28.60 28.60 28.60 28.60 0.1K
23:21 28.60 28.60 28.60 28.60 0.5K
23:25 28.60 28.62 28.60 28.62 2.4K
23:29 28.62 28.62 28.62 28.62 0.4K
23:30 28.62 28.62 28.62 28.62 0.2K
23:31 28.58 28.58 28.58 28.58 1.5K
23:32 28.58 28.58 28.58 28.58 0.7K
23:35 28.62 28.62 28.62 28.62 3.5K
23:41 28.56 28.56 28.56 28.56 0.2K
23:42 28.56 28.56 28.56 28.56 0.4K
23:43 28.60 28.60 28.60 28.60 0.2K
23:48 28.56 28.56 28.56 28.56 1.5K
23:49 28.56 28.56 28.56 28.56 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available