MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,578.04
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,673.51 1,674.54 1,673.51 1,674.54 12,136.6K
10:01 1,672.36 1,672.36 1,670.08 1,670.80 14,465.1K
10:02 1,671.79 1,671.79 1,670.89 1,671.24 7,615.3K
10:03 1,671.51 1,671.97 1,671.40 1,671.97 6,642.3K
10:04 1,671.92 1,671.92 1,670.43 1,670.43 3,953.6K
10:05 1,670.41 1,671.30 1,670.41 1,670.56 3,232.2K
10:06 1,672.07 1,672.07 1,671.46 1,671.65 7,077.0K
10:07 1,672.33 1,673.65 1,672.33 1,673.65 8,274.6K
10:08 1,674.07 1,674.29 1,673.64 1,673.81 3,865.4K
10:09 1,674.91 1,675.41 1,674.75 1,675.41 5,351.7K
10:10 1,675.48 1,675.70 1,675.29 1,675.70 2,011.3K
10:11 1,675.50 1,675.50 1,675.18 1,675.18 6,005.6K
10:12 1,675.69 1,676.07 1,675.39 1,676.07 925.2K
10:13 1,676.01 1,679.55 1,676.01 1,679.55 7,270.0K
10:14 1,679.90 1,680.63 1,679.90 1,680.63 8,938.3K
10:15 1,681.06 1,681.30 1,680.34 1,680.34 3,963.3K
10:16 1,679.64 1,679.64 1,678.44 1,678.44 3,781.5K
10:17 1,678.57 1,679.12 1,678.57 1,679.12 2,098.4K
10:18 1,678.62 1,678.78 1,678.22 1,678.78 6,772.6K
10:19 1,679.35 1,681.80 1,679.35 1,681.80 6,037.3K
10:20 1,682.55 1,682.65 1,681.18 1,681.18 6,299.4K
10:21 1,680.87 1,681.65 1,680.87 1,681.65 3,656.4K
10:22 1,681.81 1,681.81 1,680.64 1,681.31 7,642.0K
10:23 1,681.48 1,681.48 1,681.03 1,681.05 1,559.8K
10:24 1,681.71 1,681.72 1,681.27 1,681.27 3,616.8K
10:25 1,680.76 1,680.76 1,678.97 1,678.97 2,268.9K
10:26 1,679.17 1,679.17 1,678.17 1,678.22 2,353.8K
10:27 1,677.86 1,678.37 1,677.86 1,678.36 3,212.2K
10:28 1,678.27 1,679.06 1,678.27 1,679.06 1,256.4K
10:29 1,679.07 1,679.24 1,679.00 1,679.24 3,414.9K
10:30 1,679.05 1,679.05 1,678.57 1,678.63 2,630.6K
10:31 1,678.25 1,678.35 1,678.25 1,678.35 2,153.0K
10:32 1,678.42 1,678.98 1,678.18 1,678.98 4,147.0K
10:33 1,679.58 1,679.89 1,679.58 1,679.89 3,535.2K
10:34 1,679.57 1,679.94 1,679.57 1,679.69 4,090.0K
10:35 1,679.61 1,680.24 1,679.61 1,679.63 1,368.0K
10:36 1,679.81 1,679.81 1,679.30 1,679.36 6,338.7K
10:37 1,679.73 1,680.30 1,679.73 1,680.19 1,039.3K
10:38 1,680.24 1,681.02 1,680.24 1,681.02 3,147.2K
10:39 1,681.22 1,681.22 1,680.56 1,680.56 1,811.5K
10:40 1,680.58 1,680.58 1,679.92 1,679.92 2,415.5K
10:41 1,680.13 1,680.13 1,679.47 1,679.58 1,939.1K
10:42 1,678.87 1,679.21 1,678.87 1,679.21 2,590.4K
10:43 1,679.21 1,679.21 1,678.05 1,678.07 4,941.3K
10:44 1,678.52 1,678.78 1,678.52 1,678.65 860.7K
10:45 1,679.10 1,679.46 1,679.08 1,679.46 515.5K
10:46 1,679.76 1,680.06 1,679.76 1,679.94 508.9K
10:47 1,679.57 1,679.57 1,677.86 1,677.86 3,226.0K
10:48 1,677.34 1,677.34 1,677.12 1,677.14 2,542.7K
10:49 1,677.24 1,677.88 1,677.24 1,677.80 1,807.9K
10:50 1,677.86 1,678.10 1,677.74 1,677.95 2,188.5K
10:51 1,678.28 1,678.46 1,678.28 1,678.30 1,490.4K
10:52 1,678.52 1,679.37 1,678.51 1,679.37 1,694.1K
10:53 1,679.69 1,679.81 1,679.69 1,679.74 783.4K
10:54 1,679.76 1,680.01 1,679.76 1,680.01 1,779.0K
10:55 1,680.19 1,680.58 1,680.19 1,680.58 3,075.9K
10:56 1,680.21 1,681.92 1,680.21 1,681.92 6,342.6K
10:57 1,682.13 1,682.13 1,681.44 1,681.55 1,280.3K
10:58 1,681.93 1,682.09 1,681.88 1,682.03 1,198.4K
10:59 1,682.28 1,682.54 1,682.01 1,682.54 2,834.8K
11:00 1,682.48 1,683.00 1,682.47 1,683.00 1,041.0K
11:01 1,683.40 1,683.40 1,682.81 1,682.81 2,533.7K
11:02 1,682.68 1,682.73 1,682.57 1,682.73 1,360.2K
11:03 1,682.98 1,683.37 1,682.98 1,683.37 2,046.6K
11:04 1,683.77 1,683.93 1,683.60 1,683.93 3,289.2K
11:05 1,683.47 1,683.77 1,683.47 1,683.77 1,710.0K
11:06 1,683.80 1,683.97 1,683.80 1,683.97 495.0K
11:07 1,684.05 1,684.45 1,684.05 1,684.45 767.9K
11:08 1,684.63 1,685.12 1,684.63 1,685.12 2,334.2K
11:09 1,684.99 1,685.13 1,684.99 1,685.11 1,499.0K
11:10 1,684.67 1,684.70 1,683.91 1,683.91 5,058.2K
11:11 1,684.89 1,686.37 1,684.76 1,686.37 5,846.9K
11:12 1,686.36 1,687.11 1,685.96 1,685.96 5,091.1K
11:13 1,686.02 1,686.06 1,685.83 1,685.83 2,787.3K
11:14 1,685.39 1,685.78 1,685.39 1,685.77 1,460.5K
11:15 1,685.37 1,686.20 1,685.37 1,686.20 3,105.5K
11:16 1,686.08 1,686.60 1,686.02 1,686.60 3,750.1K
11:17 1,686.35 1,686.35 1,685.63 1,685.76 1,091.3K
11:18 1,685.46 1,686.10 1,685.45 1,686.10 1,810.3K
11:19 1,686.11 1,686.57 1,685.76 1,685.76 2,041.6K
11:20 1,685.72 1,685.72 1,685.27 1,685.40 1,813.6K
11:21 1,685.19 1,685.42 1,684.98 1,684.98 1,958.3K
11:22 1,685.16 1,685.25 1,685.08 1,685.25 1,035.5K
11:23 1,684.72 1,685.10 1,684.72 1,684.79 3,015.6K
11:24 1,685.04 1,685.57 1,684.95 1,685.57 1,405.1K
11:25 1,685.50 1,685.96 1,685.41 1,685.96 2,013.6K
11:26 1,686.44 1,686.44 1,686.00 1,686.30 1,354.6K
11:27 1,686.17 1,686.69 1,686.17 1,686.69 1,556.7K
11:28 1,687.13 1,687.58 1,687.10 1,687.10 3,171.3K
11:29 1,687.05 1,687.59 1,687.05 1,687.59 2,331.1K
11:30 1,687.52 1,687.98 1,687.34 1,687.34 2,549.2K
11:31 1,687.22 1,687.30 1,686.59 1,686.59 5,245.0K
11:32 1,686.72 1,686.80 1,686.72 1,686.73 426.6K
11:33 1,686.63 1,686.96 1,686.63 1,686.96 1,800.1K
11:34 1,686.94 1,686.94 1,685.45 1,685.45 3,330.3K
11:35 1,684.89 1,685.46 1,684.89 1,685.46 599.0K
11:36 1,685.36 1,685.36 1,684.89 1,685.12 1,907.6K
11:37 1,685.22 1,685.28 1,684.86 1,685.28 2,580.3K
11:38 1,685.00 1,685.00 1,684.42 1,684.80 504.5K
11:39 1,684.47 1,684.70 1,684.13 1,684.70 3,438.4K
11:40 1,684.39 1,684.39 1,683.85 1,683.88 5,301.6K
11:41 1,683.75 1,683.87 1,683.52 1,683.52 2,908.3K
11:42 1,683.45 1,683.94 1,683.45 1,683.93 3,045.6K
11:43 1,684.02 1,684.20 1,683.81 1,684.20 996.0K
11:44 1,684.19 1,684.67 1,684.19 1,684.28 1,362.2K
11:45 1,684.40 1,684.52 1,684.27 1,684.32 350.9K
11:46 1,684.40 1,684.85 1,684.32 1,684.85 1,197.6K
11:47 1,684.84 1,684.84 1,684.01 1,684.01 1,204.2K
11:48 1,683.76 1,683.76 1,683.02 1,683.02 3,045.9K
11:49 1,682.79 1,682.79 1,682.22 1,682.22 2,176.0K
11:50 1,682.13 1,682.13 1,681.26 1,681.26 7,174.6K
11:51 1,681.22 1,681.22 1,679.40 1,679.40 5,460.6K
11:52 1,679.65 1,679.65 1,678.97 1,678.97 8,980.3K
11:53 1,679.06 1,679.13 1,678.80 1,678.80 4,013.8K
11:54 1,679.13 1,679.13 1,678.51 1,678.51 1,546.1K
11:55 1,678.73 1,679.00 1,678.73 1,678.85 1,363.1K
11:56 1,678.93 1,678.93 1,678.77 1,678.79 1,208.3K
11:57 1,678.82 1,678.93 1,678.78 1,678.81 2,093.9K
11:58 1,678.78 1,679.35 1,678.24 1,678.24 2,858.8K
11:59 1,678.47 1,678.80 1,678.11 1,678.80 1,841.5K
12:00 1,678.77 1,678.77 1,678.73 1,678.73 2,116.0K
12:01 1,678.57 1,678.69 1,678.07 1,678.07 3,839.6K
12:02 1,678.04 1,678.32 1,677.46 1,677.46 4,382.5K
12:03 1,676.30 1,676.30 1,675.11 1,675.11 5,787.6K
12:04 1,674.81 1,674.81 1,674.58 1,674.58 2,273.5K
12:05 1,675.79 1,676.21 1,675.79 1,676.21 2,178.5K
12:06 1,676.19 1,676.28 1,676.13 1,676.28 2,637.6K
12:07 1,676.33 1,676.33 1,675.91 1,676.00 1,525.3K
12:08 1,676.07 1,676.32 1,675.90 1,675.90 4,308.1K
12:09 1,675.96 1,676.23 1,675.89 1,675.89 1,186.0K
12:10 1,675.53 1,675.53 1,674.97 1,675.18 4,280.4K
12:11 1,675.30 1,675.30 1,675.16 1,675.19 1,244.3K
12:12 1,675.23 1,675.58 1,675.02 1,675.58 7,917.0K
12:13 1,675.16 1,675.16 1,674.38 1,674.49 3,421.7K
12:14 1,674.30 1,674.83 1,674.30 1,674.83 2,182.6K
12:15 1,675.11 1,675.20 1,675.07 1,675.18 2,637.4K
12:16 1,675.19 1,675.19 1,674.68 1,674.79 1,702.9K
12:17 1,674.47 1,674.53 1,674.26 1,674.26 4,438.5K
12:18 1,673.08 1,673.28 1,673.08 1,673.16 1,359.9K
12:19 1,673.23 1,673.24 1,672.86 1,672.86 2,199.4K
12:20 1,672.79 1,672.98 1,672.76 1,672.76 938.9K
12:21 1,672.76 1,672.99 1,672.76 1,672.96 892.7K
12:22 1,673.05 1,673.16 1,672.90 1,673.16 176.1K
12:23 1,673.65 1,674.11 1,673.61 1,673.61 2,083.8K
12:24 1,673.72 1,673.72 1,673.34 1,673.54 742.1K
12:25 1,673.62 1,674.27 1,673.62 1,674.27 1,062.3K
12:26 1,674.71 1,675.23 1,674.71 1,675.20 2,501.4K
12:27 1,675.16 1,675.23 1,675.08 1,675.08 969.4K
12:28 1,675.09 1,675.47 1,675.09 1,675.47 1,384.2K
12:29 1,675.67 1,675.67 1,675.46 1,675.46 1,141.0K
12:30 1,675.36 1,675.51 1,675.36 1,675.37 1,691.2K
12:31 1,675.23 1,675.23 1,674.37 1,674.62 4,935.5K
12:32 1,674.92 1,674.92 1,674.73 1,674.85 1,466.0K
12:33 1,674.85 1,674.85 1,674.54 1,674.84 579.5K
12:34 1,674.50 1,675.69 1,674.50 1,675.69 4,223.8K
12:35 1,675.62 1,675.78 1,675.62 1,675.70 1,054.0K
12:36 1,675.59 1,675.84 1,675.59 1,675.77 625.6K
12:37 1,675.73 1,675.82 1,675.68 1,675.79 1,293.2K
12:38 1,675.85 1,675.90 1,675.72 1,675.90 658.6K
12:39 1,675.89 1,676.19 1,675.89 1,676.17 205.8K
12:40 1,676.06 1,676.06 1,675.71 1,675.71 1,826.3K
12:41 1,675.90 1,675.98 1,675.82 1,675.82 2,742.2K
12:42 1,675.20 1,675.89 1,675.20 1,675.89 7,477.1K
12:43 1,676.02 1,676.02 1,675.47 1,675.57 5,363.6K
12:44 1,675.38 1,675.38 1,674.96 1,674.96 3,593.5K
12:45 1,674.77 1,674.77 1,674.57 1,674.59 1,288.7K
12:46 1,674.62 1,674.62 1,674.23 1,674.37 3,361.5K
12:47 1,673.88 1,673.99 1,673.80 1,673.89 1,359.1K
12:48 1,674.02 1,674.11 1,673.89 1,673.89 1,899.6K
12:49 1,673.94 1,673.94 1,673.46 1,673.46 1,735.8K
12:50 1,673.44 1,673.44 1,672.87 1,672.87 1,076.0K
12:51 1,672.67 1,672.68 1,672.55 1,672.68 1,210.9K
12:52 1,672.57 1,672.57 1,672.35 1,672.37 2,583.1K
12:53 1,672.30 1,672.30 1,671.80 1,671.80 556.6K
12:54 1,671.64 1,671.96 1,671.64 1,671.96 777.4K
12:55 1,671.71 1,671.77 1,671.53 1,671.53 1,898.6K
12:56 1,671.59 1,671.73 1,671.36 1,671.36 3,877.8K
12:57 1,671.00 1,671.40 1,671.00 1,671.40 1,272.8K
12:58 1,671.29 1,671.29 1,670.88 1,670.88 2,110.3K
12:59 1,670.69 1,670.69 1,670.50 1,670.50 2,060.6K
13:00 1,670.43 1,670.76 1,670.43 1,670.48 1,604.3K
13:01 1,670.42 1,670.42 1,670.10 1,670.10 2,148.2K
13:02 1,670.04 1,670.19 1,669.55 1,669.55 2,616.6K
13:03 1,669.65 1,669.79 1,669.41 1,669.65 1,561.4K
13:04 1,669.20 1,669.49 1,669.20 1,669.49 2,597.8K
13:05 1,670.09 1,670.89 1,669.94 1,670.89 2,547.8K
13:06 1,671.28 1,671.72 1,671.27 1,671.72 1,125.2K
13:07 1,671.73 1,672.03 1,671.73 1,671.98 473.4K
13:08 1,671.97 1,673.82 1,671.97 1,673.82 2,740.5K
13:09 1,673.54 1,674.02 1,673.54 1,673.75 2,483.8K
13:10 1,674.10 1,675.16 1,674.09 1,675.16 1,155.3K
13:11 1,675.67 1,675.67 1,675.54 1,675.61 2,203.6K
13:12 1,675.63 1,675.63 1,675.41 1,675.41 896.5K
13:13 1,675.09 1,675.12 1,674.86 1,674.86 865.8K
13:14 1,674.97 1,674.97 1,674.81 1,674.97 346.3K
13:15 1,675.27 1,675.40 1,675.27 1,675.37 721.9K
13:16 1,675.42 1,675.42 1,674.41 1,674.71 3,171.7K
13:17 1,674.83 1,674.83 1,674.61 1,674.65 1,387.9K
13:18 1,674.66 1,674.80 1,674.66 1,674.76 1,638.5K
13:19 1,674.60 1,675.53 1,674.60 1,675.53 1,440.5K
13:20 1,675.97 1,675.97 1,675.53 1,675.93 1,134.3K
13:21 1,676.06 1,676.20 1,675.98 1,675.98 1,944.6K
13:22 1,675.72 1,675.81 1,675.70 1,675.78 671.6K
13:23 1,675.79 1,675.86 1,675.79 1,675.84 715.6K
13:24 1,675.86 1,676.01 1,675.86 1,675.92 922.3K
13:25 1,675.87 1,675.89 1,675.68 1,675.80 1,013.8K
13:26 1,675.67 1,675.74 1,674.77 1,675.74 1,418.6K
13:27 1,675.57 1,675.61 1,675.53 1,675.53 837.5K
13:28 1,675.36 1,675.46 1,675.29 1,675.46 1,130.0K
13:29 1,675.28 1,675.28 1,675.18 1,675.24 768.7K
13:30 1,675.34 1,675.34 1,675.14 1,675.14 772.9K
13:31 1,675.04 1,675.06 1,674.72 1,674.72 1,599.8K
13:32 1,674.75 1,674.94 1,674.62 1,674.62 2,453.1K
13:33 1,674.70 1,674.71 1,674.64 1,674.64 1,190.0K
13:34 1,674.60 1,674.73 1,674.48 1,674.73 2,087.7K
13:35 1,674.94 1,675.79 1,674.94 1,675.70 3,073.4K
13:36 1,675.77 1,676.11 1,675.63 1,676.11 1,004.2K
13:37 1,676.23 1,676.27 1,676.17 1,676.17 1,258.1K
13:38 1,675.72 1,675.72 1,675.29 1,675.29 3,317.6K
13:39 1,675.43 1,675.84 1,674.15 1,674.15 9,717.4K
13:40 1,674.13 1,675.38 1,674.13 1,675.38 4,045.1K
13:41 1,675.36 1,675.45 1,675.19 1,675.19 1,515.7K
13:42 1,675.12 1,675.12 1,674.76 1,674.76 1,350.0K
13:43 1,674.79 1,674.79 1,674.71 1,674.78 1,003.8K
13:44 1,674.70 1,674.70 1,674.51 1,674.55 729.4K
13:45 1,674.34 1,674.41 1,674.23 1,674.41 856.4K
13:46 1,674.27 1,674.45 1,674.27 1,674.42 679.4K
13:47 1,674.63 1,674.67 1,674.45 1,674.45 1,021.2K
13:48 1,674.41 1,674.62 1,673.64 1,673.66 2,617.3K
13:49 1,673.75 1,673.75 1,673.65 1,673.74 1,066.1K
13:50 1,673.64 1,673.80 1,673.64 1,673.69 2,570.4K
13:51 1,673.63 1,673.63 1,673.38 1,673.38 1,106.5K
13:52 1,673.20 1,673.20 1,672.98 1,673.03 1,701.2K
13:53 1,672.77 1,672.77 1,672.37 1,672.37 1,331.4K
13:54 1,671.95 1,671.99 1,671.55 1,671.99 7,880.5K
13:55 1,672.27 1,672.27 1,671.74 1,671.74 2,635.8K
13:56 1,671.60 1,671.62 1,671.45 1,671.58 2,129.5K
13:57 1,671.58 1,672.09 1,671.56 1,672.09 1,552.7K
13:58 1,672.44 1,672.96 1,672.44 1,672.96 879.1K
13:59 1,672.25 1,672.68 1,672.25 1,672.68 8,550.3K
14:00 1,672.40 1,672.40 1,672.30 1,672.33 2,618.3K
14:01 1,672.29 1,672.46 1,672.25 1,672.25 919.9K
14:02 1,672.26 1,672.32 1,671.96 1,671.96 465.3K
14:03 1,671.90 1,671.90 1,671.41 1,671.41 516.2K
14:04 1,671.34 1,671.75 1,671.34 1,671.75 813.9K
14:05 1,671.76 1,672.11 1,671.75 1,671.75 1,891.3K
14:06 1,671.68 1,672.57 1,671.68 1,672.06 3,304.3K
14:07 1,671.94 1,672.04 1,671.76 1,671.76 6,060.1K
14:08 1,671.54 1,672.96 1,671.54 1,672.96 4,132.8K
14:09 1,673.34 1,673.60 1,673.34 1,673.60 899.6K
14:10 1,673.76 1,674.27 1,673.76 1,674.27 4,729.2K
14:11 1,674.44 1,674.81 1,674.44 1,674.81 2,100.1K
14:12 1,674.99 1,674.99 1,674.65 1,674.90 1,627.1K
14:13 1,674.67 1,674.86 1,674.61 1,674.86 1,817.1K
14:14 1,675.00 1,675.03 1,674.73 1,674.73 758.9K
14:15 1,674.38 1,674.38 1,673.99 1,673.99 1,221.8K
14:16 1,673.85 1,673.95 1,673.65 1,673.85 819.1K
14:17 1,673.99 1,673.99 1,673.75 1,673.76 556.0K
14:18 1,673.62 1,673.74 1,673.60 1,673.74 866.6K
14:19 1,673.61 1,673.84 1,673.43 1,673.43 1,348.2K
14:20 1,673.61 1,673.66 1,673.49 1,673.49 1,295.4K
14:21 1,673.49 1,673.49 1,673.17 1,673.25 603.5K
14:22 1,673.39 1,673.46 1,673.18 1,673.37 506.1K
14:23 1,673.37 1,673.53 1,673.36 1,673.49 845.3K
14:24 1,673.24 1,673.58 1,673.24 1,673.58 519.3K
14:25 1,674.14 1,674.36 1,674.12 1,674.36 4,462.5K
14:26 1,674.30 1,674.31 1,674.05 1,674.05 4,310.4K
14:27 1,674.13 1,674.13 1,673.07 1,673.07 1,667.5K
14:28 1,672.89 1,672.89 1,672.61 1,672.61 748.1K
14:29 1,672.26 1,672.26 1,671.44 1,671.44 4,299.3K
14:30 1,671.05 1,671.05 1,670.55 1,670.65 3,867.1K
14:31 1,670.08 1,670.08 1,668.78 1,668.78 4,879.4K
14:32 1,668.74 1,668.84 1,668.65 1,668.80 3,565.7K
14:33 1,669.23 1,669.23 1,668.67 1,668.67 3,329.2K
14:34 1,668.48 1,668.49 1,667.74 1,667.74 2,441.9K
14:35 1,667.59 1,667.81 1,667.15 1,667.81 2,978.7K
14:36 1,667.91 1,667.91 1,667.51 1,667.56 1,082.0K
14:37 1,667.13 1,667.27 1,666.90 1,667.27 2,287.8K
14:38 1,667.45 1,669.11 1,667.45 1,667.82 22,586.1K
14:39 1,668.28 1,668.28 1,667.21 1,667.21 4,306.5K
14:40 1,667.19 1,667.69 1,666.94 1,666.94 2,566.9K
14:41 1,667.30 1,667.30 1,666.63 1,666.63 2,665.4K
14:42 1,666.00 1,666.08 1,665.88 1,665.98 2,790.8K
14:43 1,665.94 1,665.94 1,665.33 1,665.47 2,038.2K
14:44 1,666.63 1,666.97 1,666.63 1,666.80 8,951.4K
14:45 1,666.02 1,666.93 1,666.02 1,666.93 7,410.7K
14:46 1,666.91 1,666.97 1,666.90 1,666.90 2,157.5K
14:47 1,666.71 1,666.86 1,666.59 1,666.86 1,595.8K
14:48 1,666.85 1,666.85 1,666.52 1,666.52 561.1K
14:49 1,666.79 1,666.79 1,666.17 1,666.17 1,907.3K
14:50 1,666.37 1,666.42 1,666.14 1,666.26 679.8K
14:51 1,666.15 1,666.19 1,666.11 1,666.11 1,295.4K
14:52 1,666.01 1,666.01 1,665.68 1,665.78 2,064.9K
14:53 1,665.68 1,665.91 1,665.68 1,665.91 7,042.6K
14:54 1,665.84 1,665.89 1,665.84 1,665.86 1,912.3K
14:55 1,665.95 1,666.34 1,665.95 1,666.25 1,839.4K
14:56 1,666.08 1,666.36 1,665.12 1,665.12 6,322.9K
14:57 1,664.89 1,664.89 1,664.34 1,664.34 1,035.7K
14:58 1,664.29 1,664.48 1,664.29 1,664.48 977.2K
14:59 1,664.48 1,664.67 1,664.39 1,664.67 1,104.4K
15:00 1,664.44 1,664.70 1,664.37 1,664.70 928.7K
15:01 1,664.80 1,664.81 1,664.63 1,664.81 1,376.4K
15:02 1,664.99 1,665.08 1,664.96 1,664.96 497.6K
15:03 1,665.01 1,665.26 1,665.01 1,665.26 912.2K
15:04 1,665.34 1,665.34 1,664.84 1,664.84 1,902.1K
15:05 1,664.86 1,664.88 1,664.70 1,664.88 2,558.4K
15:06 1,664.27 1,664.76 1,664.27 1,664.76 980.9K
15:07 1,664.63 1,664.66 1,664.10 1,664.66 1,770.4K
15:08 1,664.13 1,664.81 1,664.13 1,664.81 1,064.7K
15:09 1,665.13 1,665.72 1,665.13 1,665.72 2,336.8K
15:10 1,665.78 1,665.78 1,665.55 1,665.55 639.3K
15:11 1,665.55 1,665.98 1,665.47 1,665.98 1,074.9K
15:12 1,665.97 1,666.20 1,665.97 1,666.20 1,691.1K
15:13 1,665.74 1,665.96 1,665.63 1,665.78 2,094.2K
15:14 1,665.92 1,665.92 1,665.52 1,665.83 989.1K
15:15 1,665.69 1,665.69 1,665.51 1,665.57 1,014.5K
15:16 1,665.57 1,665.57 1,665.18 1,665.18 595.6K
15:17 1,665.02 1,665.22 1,665.01 1,665.18 758.6K
15:18 1,665.17 1,665.35 1,665.15 1,665.15 540.1K
15:19 1,665.15 1,666.38 1,665.09 1,666.20 2,840.0K
15:20 1,666.37 1,666.95 1,666.37 1,666.95 1,307.9K
15:21 1,666.87 1,667.14 1,666.87 1,667.13 1,221.0K
15:22 1,666.97 1,667.26 1,666.90 1,667.26 3,180.3K
15:23 1,667.25 1,667.53 1,667.18 1,667.18 1,580.9K
15:24 1,667.30 1,667.48 1,667.03 1,667.38 5,088.5K
15:25 1,667.53 1,667.59 1,666.84 1,667.59 5,492.3K
15:26 1,667.35 1,667.35 1,667.13 1,667.13 1,562.7K
15:27 1,667.08 1,667.09 1,666.92 1,667.09 1,216.4K
15:28 1,667.40 1,667.40 1,667.26 1,667.35 1,326.4K
15:29 1,667.28 1,667.33 1,667.16 1,667.32 609.7K
15:30 1,667.30 1,667.31 1,667.27 1,667.31 741.0K
15:31 1,667.22 1,667.36 1,666.97 1,667.16 6,442.6K
15:32 1,667.01 1,667.11 1,666.92 1,666.92 3,514.5K
15:33 1,667.14 1,667.31 1,667.14 1,667.31 2,521.7K
15:34 1,667.20 1,667.23 1,667.10 1,667.10 828.6K
15:35 1,667.00 1,668.00 1,667.00 1,668.00 5,268.1K
15:36 1,667.88 1,668.08 1,667.88 1,667.91 2,363.2K
15:37 1,667.88 1,668.02 1,667.88 1,668.02 1,791.8K
15:38 1,668.04 1,668.51 1,668.04 1,668.25 6,758.5K
15:39 1,668.03 1,668.16 1,667.88 1,667.92 3,105.2K
15:40 1,668.04 1,668.04 1,667.48 1,667.48 2,241.9K
15:41 1,667.48 1,667.61 1,667.45 1,667.56 828.4K
15:42 1,667.54 1,667.89 1,667.26 1,667.73 5,341.3K
15:43 1,667.77 1,667.77 1,667.28 1,667.28 572.7K
15:44 1,667.39 1,667.44 1,667.34 1,667.34 2,221.5K
15:45 1,667.66 1,667.66 1,667.46 1,667.57 11,919.4K
15:46 1,667.93 1,667.93 1,667.63 1,667.76 2,288.9K
15:47 1,668.12 1,668.12 1,667.86 1,667.90 2,888.8K
15:48 1,668.10 1,668.10 1,667.91 1,667.91 2,441.0K
15:49 1,667.44 1,667.64 1,667.36 1,667.36 3,071.0K
15:50 1,667.38 1,667.40 1,667.17 1,667.17 611.1K
15:51 1,667.23 1,667.26 1,667.11 1,667.11 993.5K
15:52 1,667.02 1,667.02 1,666.41 1,666.41 1,638.7K
15:53 1,666.45 1,666.53 1,666.44 1,666.44 899.9K
15:54 1,666.46 1,666.46 1,666.38 1,666.38 1,420.4K
15:55 1,666.41 1,666.63 1,666.41 1,666.63 429.5K
15:56 1,666.72 1,666.72 1,666.50 1,666.50 1,815.4K
15:57 1,666.73 1,667.30 1,666.73 1,667.30 694.7K
15:58 1,667.37 1,667.40 1,667.30 1,667.40 678.1K
15:59 1,667.50 1,667.87 1,667.50 1,667.87 495.0K
16:00 1,667.92 1,667.92 1,667.49 1,667.53 2,188.6K
16:01 1,668.03 1,668.23 1,667.98 1,668.23 2,745.7K
16:02 1,668.23 1,668.24 1,667.79 1,667.87 793.1K
16:03 1,667.81 1,667.81 1,667.63 1,667.63 483.5K
16:04 1,667.49 1,667.70 1,667.49 1,667.61 1,040.0K
16:05 1,668.46 1,668.91 1,668.29 1,668.91 4,081.7K
16:06 1,669.54 1,669.67 1,669.54 1,669.66 3,141.3K
16:07 1,669.69 1,669.76 1,669.52 1,669.52 1,749.5K
16:08 1,669.72 1,669.98 1,669.72 1,669.76 2,826.4K
16:09 1,670.06 1,670.07 1,669.74 1,669.83 2,007.3K
16:10 1,669.44 1,669.56 1,669.02 1,669.02 638.6K
16:11 1,669.05 1,669.19 1,669.05 1,669.19 805.2K
16:12 1,669.13 1,669.55 1,669.03 1,669.46 791.9K
16:13 1,668.93 1,669.23 1,668.93 1,669.10 973.2K
16:14 1,668.65 1,669.28 1,668.65 1,669.28 1,973.8K
16:15 1,669.27 1,669.39 1,668.95 1,668.95 2,537.4K
16:16 1,668.91 1,669.00 1,668.78 1,669.00 4,526.8K
16:17 1,669.03 1,669.17 1,669.03 1,669.17 1,333.2K
16:18 1,669.16 1,669.17 1,669.07 1,669.07 1,054.1K
16:19 1,668.80 1,668.80 1,668.38 1,668.38 5,040.3K
16:20 1,668.64 1,668.64 1,668.28 1,668.39 855.5K
16:21 1,668.36 1,668.36 1,668.05 1,668.15 539.3K
16:22 1,668.06 1,668.20 1,667.99 1,668.20 828.4K
16:23 1,668.43 1,668.71 1,668.43 1,668.60 3,045.8K
16:24 1,668.82 1,669.02 1,668.80 1,669.01 621.3K
16:25 1,669.12 1,669.12 1,668.83 1,668.83 341.3K
16:26 1,668.75 1,668.77 1,668.58 1,668.77 1,332.8K
16:27 1,668.79 1,669.04 1,668.77 1,669.04 1,665.7K
16:28 1,669.39 1,669.97 1,669.39 1,669.97 1,299.1K
16:29 1,671.18 1,671.99 1,671.18 1,671.99 6,227.2K
16:30 1,672.10 1,672.90 1,672.10 1,672.90 3,071.1K
16:31 1,673.05 1,673.06 1,672.33 1,672.33 795.4K
16:32 1,671.98 1,672.31 1,671.98 1,672.31 751.5K
16:33 1,672.25 1,672.79 1,672.25 1,672.79 2,433.8K
16:34 1,672.63 1,672.63 1,672.15 1,672.15 523.1K
16:35 1,672.22 1,672.29 1,672.06 1,672.06 690.7K
16:36 1,672.03 1,672.23 1,672.03 1,672.20 1,279.8K
16:37 1,672.27 1,672.27 1,672.14 1,672.16 1,424.7K
16:38 1,671.95 1,672.23 1,671.86 1,672.18 1,288.3K
16:39 1,672.27 1,672.37 1,672.15 1,672.15 1,315.2K
16:40 1,672.14 1,672.14 1,671.46 1,671.46 2,117.4K
16:41 1,671.52 1,671.57 1,671.45 1,671.52 1,446.6K
16:42 1,671.39 1,671.39 1,671.35 1,671.36 1,227.5K
16:43 1,671.34 1,671.36 1,670.82 1,670.82 648.6K
16:44 1,670.57 1,670.68 1,670.50 1,670.55 4,060.9K
16:45 1,670.51 1,670.76 1,670.14 1,670.76 1,994.0K
16:46 1,670.66 1,670.66 1,670.51 1,670.59 1,842.9K
16:47 1,670.36 1,670.43 1,669.92 1,669.92 2,674.9K
16:48 1,669.85 1,670.06 1,669.76 1,670.06 717.3K
16:49 1,670.18 1,670.18 1,670.06 1,670.18 1,917.0K
16:50 1,670.44 1,670.52 1,670.18 1,670.37 1,365.1K
16:51 1,670.40 1,670.77 1,670.40 1,670.77 1,533.2K
16:52 1,670.86 1,671.54 1,670.80 1,671.48 887.1K
16:53 1,671.69 1,671.69 1,671.41 1,671.67 1,652.1K
16:54 1,671.64 1,672.68 1,671.64 1,672.68 2,139.4K
16:55 1,672.57 1,672.66 1,672.27 1,672.27 894.1K
16:56 1,671.89 1,671.94 1,671.68 1,671.68 1,761.8K
16:57 1,671.75 1,671.75 1,671.11 1,671.11 746.8K
16:58 1,671.20 1,671.20 1,670.80 1,670.80 1,424.1K
16:59 1,670.98 1,670.98 1,670.66 1,670.73 675.6K
17:00 1,670.98 1,671.02 1,670.81 1,670.81 1,025.0K
17:01 1,671.02 1,671.07 1,670.92 1,670.92 731.4K
17:02 1,670.87 1,671.00 1,670.80 1,670.80 752.7K
17:03 1,670.91 1,670.91 1,670.46 1,670.63 2,444.1K
17:04 1,670.71 1,670.77 1,670.64 1,670.77 681.9K
17:05 1,670.93 1,670.93 1,670.27 1,670.27 2,293.6K
17:06 1,670.37 1,670.53 1,670.25 1,670.25 498.6K
17:07 1,670.60 1,670.65 1,670.56 1,670.56 656.8K
17:08 1,670.59 1,670.80 1,670.52 1,670.52 423.0K
17:09 1,670.67 1,670.72 1,670.67 1,670.71 514.4K
17:10 1,670.73 1,670.81 1,670.71 1,670.81 359.8K
17:11 1,671.00 1,671.00 1,670.68 1,670.68 3,016.1K
17:12 1,670.93 1,672.06 1,670.93 1,672.06 22,434.9K
17:13 1,671.95 1,672.53 1,671.92 1,672.53 2,210.0K
17:14 1,672.58 1,673.05 1,672.58 1,673.05 2,245.0K
17:15 1,673.36 1,673.86 1,673.36 1,673.86 1,857.7K
17:16 1,673.95 1,673.95 1,673.78 1,673.83 416.0K
17:17 1,673.80 1,675.15 1,673.80 1,675.10 5,478.7K
17:18 1,675.21 1,675.50 1,675.07 1,675.50 2,042.6K
17:19 1,675.64 1,676.43 1,675.64 1,676.22 3,202.3K
17:20 1,676.36 1,676.53 1,676.33 1,676.33 2,674.5K
17:21 1,676.33 1,676.33 1,675.85 1,675.85 2,383.0K
17:22 1,675.88 1,676.27 1,675.66 1,675.84 4,380.2K
17:23 1,675.85 1,675.87 1,675.78 1,675.86 344.7K
17:24 1,675.86 1,675.86 1,675.17 1,675.22 906.7K
17:25 1,675.07 1,675.15 1,674.68 1,674.68 674.3K
17:26 1,675.03 1,675.66 1,674.96 1,675.66 2,695.4K
17:27 1,675.47 1,675.47 1,675.21 1,675.42 6,695.6K
17:28 1,675.50 1,676.19 1,675.50 1,676.02 1,909.9K
17:29 1,676.36 1,676.78 1,676.36 1,676.63 3,046.2K
17:30 1,677.12 1,677.45 1,677.12 1,677.45 1,918.6K
17:31 1,677.08 1,677.27 1,676.94 1,676.94 7,338.7K
17:32 1,676.80 1,677.05 1,676.80 1,677.04 1,571.3K
17:33 1,677.08 1,677.08 1,676.48 1,676.48 1,206.1K
17:34 1,676.93 1,676.99 1,676.93 1,676.99 1,405.6K
17:35 1,676.95 1,677.28 1,676.95 1,677.02 2,821.1K
17:36 1,676.81 1,677.67 1,676.81 1,677.66 2,740.3K
17:37 1,677.56 1,678.03 1,677.38 1,677.38 685.2K
17:38 1,677.82 1,677.99 1,677.71 1,677.99 1,025.8K
17:39 1,678.08 1,678.79 1,678.08 1,678.71 2,077.6K
17:40 1,678.87 1,678.99 1,678.83 1,678.95 1,260.7K
17:41 1,679.22 1,679.22 1,678.54 1,678.54 3,013.9K
17:42 1,678.60 1,679.11 1,678.60 1,679.11 925.7K
17:43 1,678.95 1,679.98 1,678.00 1,679.50 4,841.2K
17:44 1,679.35 1,679.66 1,679.17 1,679.66 3,012.0K
17:45 1,679.77 1,679.77 1,678.97 1,679.01 970.7K
17:46 1,679.07 1,679.08 1,678.95 1,678.95 1,712.8K
17:47 1,678.97 1,679.28 1,678.97 1,679.09 548.3K
17:48 1,678.86 1,678.86 1,678.40 1,678.40 2,652.0K
17:49 1,678.40 1,678.45 1,678.13 1,678.13 823.5K
17:50 1,677.93 1,678.44 1,677.66 1,678.44 1,387.6K
17:51 1,678.34 1,678.34 1,678.28 1,678.28 416.6K
17:52 1,678.32 1,678.39 1,678.14 1,678.29 663.3K
17:53 1,678.31 1,678.47 1,678.31 1,678.47 949.5K
17:54 1,678.39 1,679.49 1,678.32 1,679.05 1,977.0K
17:55 1,679.12 1,679.88 1,679.12 1,679.88 3,490.7K
17:56 1,679.44 1,679.93 1,679.44 1,679.91 2,341.3K
17:57 1,680.09 1,680.15 1,679.67 1,680.15 2,400.9K
17:58 1,680.44 1,680.44 1,679.67 1,680.25 3,316.5K
17:59 1,680.19 1,680.87 1,680.19 1,680.87 2,349.6K
18:00 1,680.40 1,680.58 1,680.26 1,680.26 5,103.3K
18:01 1,680.79 1,681.11 1,680.79 1,681.05 4,898.3K
18:02 1,681.67 1,681.90 1,681.67 1,681.83 4,031.5K
18:03 1,681.92 1,682.67 1,681.92 1,682.32 5,432.9K
18:04 1,682.38 1,682.49 1,682.24 1,682.24 2,914.6K
18:05 1,682.38 1,682.38 1,682.12 1,682.12 12,690.5K
18:06 1,682.12 1,682.12 1,680.93 1,680.98 10,625.7K
18:07 1,681.08 1,681.08 1,680.10 1,680.10 1,619.4K
18:08 1,680.48 1,680.76 1,680.48 1,680.76 3,440.0K
18:09 1,680.72 1,680.91 1,680.71 1,680.91 3,737.0K
18:10 1,681.11 1,681.11 1,680.72 1,680.72 1,230.6K
18:11 1,680.97 1,681.81 1,680.97 1,681.56 1,459.2K
18:12 1,681.59 1,681.59 1,681.19 1,681.19 1,150.9K
18:13 1,680.89 1,680.97 1,680.73 1,680.73 909.2K
18:14 1,680.65 1,680.65 1,680.50 1,680.55 548.0K
18:15 1,680.42 1,680.42 1,679.73 1,680.39 4,913.2K
18:16 1,681.42 1,681.76 1,681.42 1,681.76 3,559.1K
18:17 1,681.73 1,681.79 1,681.69 1,681.69 733.6K
18:18 1,681.53 1,681.69 1,681.48 1,681.48 1,192.3K
18:19 1,681.55 1,682.05 1,681.55 1,681.63 1,646.1K
18:20 1,681.59 1,681.59 1,681.26 1,681.27 2,328.8K
18:21 1,681.13 1,681.49 1,681.11 1,681.49 2,141.8K
18:22 1,681.66 1,682.08 1,681.66 1,681.89 1,344.4K
18:23 1,681.49 1,681.50 1,681.40 1,681.40 1,162.1K
18:24 1,682.32 1,682.32 1,681.78 1,681.78 2,043.5K
18:25 1,682.02 1,682.95 1,682.02 1,682.45 2,460.5K
18:26 1,682.75 1,683.61 1,682.75 1,683.61 2,548.5K
18:27 1,683.81 1,683.81 1,683.60 1,683.66 4,289.6K
18:28 1,683.85 1,684.16 1,683.68 1,683.68 2,300.6K
18:29 1,684.02 1,684.07 1,683.82 1,684.02 1,861.8K
18:30 1,683.66 1,684.19 1,683.66 1,684.19 3,864.0K
18:31 1,684.35 1,684.48 1,684.13 1,684.13 4,179.8K
18:32 1,683.76 1,684.09 1,683.76 1,683.93 1,797.8K
18:33 1,683.93 1,684.01 1,683.74 1,683.74 1,385.7K
18:34 1,683.56 1,683.92 1,683.56 1,683.72 2,593.9K
18:35 1,683.57 1,683.86 1,683.57 1,683.65 3,004.6K
18:36 1,683.77 1,684.02 1,683.77 1,683.94 1,657.3K
18:37 1,683.74 1,683.93 1,683.72 1,683.93 746.8K
18:38 1,683.89 1,683.92 1,683.68 1,683.68 1,012.5K
18:39 1,683.68 1,683.86 1,683.56 1,683.56 1,338.1K
18:40 1,683.67 1,683.67 1,683.67 1,683.67 137.8K
18:51 1,682.38 1,682.38 1,682.38 1,682.38 5,521.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available