MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,577.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,573.66 1,576.02 1,573.66 1,575.64 68.0K
09:51 1,575.73 1,575.73 1,575.54 1,575.67 494.1K
09:52 1,576.60 1,576.72 1,576.60 1,576.66 160.7K
09:53 1,576.82 1,576.82 1,576.58 1,576.58 911.4K
09:54 1,576.67 1,576.69 1,576.55 1,576.55 456.2K
09:55 1,576.54 1,576.55 1,576.38 1,576.55 1,303.5K
09:56 1,576.63 1,576.63 1,576.35 1,576.35 410.3K
09:57 1,576.48 1,576.69 1,576.42 1,576.42 2,195.8K
09:58 1,575.64 1,575.87 1,575.64 1,575.85 4,045.7K
09:59 1,576.01 1,576.07 1,575.84 1,575.84 915.8K
10:00 1,576.05 1,576.05 1,574.41 1,574.77 5,020.2K
10:01 1,574.81 1,575.20 1,574.55 1,575.20 676.8K
10:02 1,575.18 1,575.18 1,574.68 1,574.94 4,373.6K
10:03 1,575.17 1,575.46 1,575.17 1,575.23 1,498.7K
10:04 1,575.27 1,575.44 1,574.99 1,575.44 244.6K
10:05 1,575.59 1,575.59 1,574.73 1,574.73 1,358.2K
10:06 1,574.75 1,574.80 1,573.99 1,574.80 4,310.6K
10:07 1,574.11 1,574.11 1,573.63 1,573.85 2,077.7K
10:08 1,574.13 1,574.36 1,574.13 1,574.36 1,049.6K
10:09 1,574.36 1,574.39 1,573.97 1,573.97 1,331.5K
10:10 1,573.75 1,574.14 1,573.75 1,574.14 1,337.2K
10:11 1,574.32 1,574.49 1,574.32 1,574.49 1,975.8K
10:12 1,574.40 1,574.97 1,574.40 1,574.97 1,898.0K
10:13 1,575.25 1,575.26 1,575.25 1,575.26 1,701.9K
10:14 1,575.23 1,575.23 1,575.00 1,575.00 1,272.2K
10:15 1,575.08 1,575.14 1,574.90 1,575.00 938.0K
10:16 1,574.23 1,574.72 1,574.23 1,574.72 3,112.9K
10:17 1,574.69 1,574.70 1,574.56 1,574.59 1,494.0K
10:18 1,574.30 1,574.30 1,574.16 1,574.16 546.0K
10:19 1,574.24 1,574.24 1,573.86 1,574.05 1,382.1K
10:20 1,574.05 1,574.18 1,573.93 1,573.93 1,313.8K
10:21 1,573.91 1,573.91 1,573.62 1,573.62 572.4K
10:22 1,573.81 1,573.81 1,573.61 1,573.62 3,489.5K
10:23 1,573.45 1,573.59 1,573.39 1,573.47 833.1K
10:24 1,573.61 1,573.61 1,573.01 1,573.01 2,480.6K
10:25 1,572.63 1,572.63 1,571.92 1,572.01 2,346.9K
10:26 1,572.16 1,572.17 1,571.95 1,571.95 4,870.5K
10:27 1,572.00 1,572.04 1,571.96 1,572.04 934.9K
10:28 1,572.10 1,572.10 1,572.00 1,572.00 537.3K
10:29 1,572.27 1,572.49 1,572.15 1,572.49 1,908.4K
10:30 1,572.53 1,572.66 1,572.41 1,572.66 1,244.7K
10:31 1,572.34 1,572.62 1,572.34 1,572.62 1,428.5K
10:32 1,572.22 1,572.79 1,572.22 1,572.79 1,205.5K
10:33 1,572.68 1,573.25 1,572.68 1,573.18 1,160.4K
10:34 1,573.39 1,573.88 1,573.39 1,573.77 1,524.2K
10:35 1,573.53 1,574.07 1,573.53 1,574.07 3,208.7K
10:36 1,574.24 1,574.24 1,573.74 1,573.74 2,910.2K
10:37 1,573.98 1,574.03 1,573.43 1,573.43 5,071.4K
10:38 1,573.33 1,573.50 1,573.11 1,573.50 2,273.3K
10:39 1,573.40 1,573.68 1,573.40 1,573.47 4,544.9K
10:40 1,573.48 1,573.48 1,573.30 1,573.30 1,506.6K
10:41 1,572.74 1,572.96 1,572.74 1,572.96 1,602.5K
10:42 1,573.08 1,573.11 1,572.94 1,572.94 3,635.2K
10:43 1,573.26 1,573.26 1,572.94 1,572.96 750.4K
10:44 1,573.04 1,573.55 1,573.04 1,573.55 2,476.2K
10:45 1,573.76 1,574.12 1,573.75 1,574.12 1,114.5K
10:46 1,574.40 1,575.90 1,574.40 1,575.79 11,843.6K
10:47 1,575.57 1,575.57 1,575.06 1,575.15 5,181.7K
10:48 1,574.96 1,575.06 1,574.64 1,575.06 1,106.4K
10:49 1,575.04 1,575.52 1,575.04 1,575.45 2,102.3K
10:50 1,575.40 1,575.90 1,575.40 1,575.90 1,628.4K
10:51 1,575.57 1,576.15 1,575.57 1,576.12 2,726.1K
10:52 1,575.97 1,576.32 1,575.97 1,576.32 3,720.9K
10:53 1,576.18 1,576.53 1,576.18 1,576.53 3,131.0K
10:54 1,576.13 1,576.16 1,576.10 1,576.16 3,852.6K
10:55 1,576.15 1,576.27 1,576.01 1,576.01 757.3K
10:56 1,576.15 1,576.45 1,576.15 1,576.43 1,205.2K
10:57 1,576.43 1,577.05 1,576.40 1,576.83 7,020.5K
10:58 1,576.95 1,577.27 1,576.95 1,577.27 2,482.9K
10:59 1,577.38 1,577.39 1,577.29 1,577.31 5,334.9K
11:00 1,577.30 1,577.30 1,577.00 1,577.00 2,869.7K
11:01 1,577.19 1,577.19 1,576.87 1,576.99 535.9K
11:02 1,576.93 1,577.02 1,576.84 1,577.02 698.7K
11:03 1,577.05 1,577.05 1,576.76 1,576.76 1,015.5K
11:04 1,576.64 1,576.78 1,576.64 1,576.64 1,534.4K
11:05 1,576.56 1,576.56 1,576.46 1,576.46 422.4K
11:06 1,576.44 1,576.83 1,576.44 1,576.83 1,651.7K
11:07 1,576.94 1,577.20 1,576.94 1,577.20 1,822.6K
11:08 1,576.97 1,577.18 1,576.97 1,577.18 1,445.6K
11:09 1,577.09 1,577.15 1,577.07 1,577.08 3,575.8K
11:10 1,577.67 1,578.16 1,577.67 1,578.16 7,503.8K
11:11 1,577.81 1,578.09 1,577.81 1,578.09 633.6K
11:12 1,577.88 1,578.17 1,577.88 1,578.08 2,535.1K
11:13 1,578.11 1,578.11 1,577.45 1,577.45 3,057.4K
11:14 1,577.76 1,577.76 1,577.62 1,577.72 2,111.2K
11:15 1,577.70 1,577.90 1,577.70 1,577.90 722.2K
11:16 1,577.77 1,578.11 1,577.77 1,577.87 2,495.6K
11:17 1,577.73 1,577.82 1,577.73 1,577.76 689.8K
11:18 1,577.74 1,577.75 1,577.52 1,577.52 2,398.5K
11:19 1,577.29 1,577.59 1,577.29 1,577.59 573.5K
11:20 1,577.71 1,577.88 1,577.67 1,577.85 603.6K
11:21 1,577.70 1,577.76 1,577.65 1,577.68 574.4K
11:22 1,577.77 1,577.77 1,577.61 1,577.74 420.8K
11:23 1,577.26 1,577.27 1,576.75 1,576.75 1,670.3K
11:24 1,576.73 1,576.73 1,576.21 1,576.27 1,646.4K
11:25 1,576.70 1,576.70 1,576.43 1,576.53 950.5K
11:26 1,576.27 1,576.27 1,575.76 1,576.15 2,255.4K
11:27 1,576.45 1,576.48 1,575.96 1,575.96 4,078.3K
11:28 1,575.64 1,575.80 1,575.43 1,575.80 2,917.8K
11:29 1,575.70 1,575.81 1,575.70 1,575.77 611.9K
11:30 1,575.77 1,575.77 1,575.13 1,575.13 1,296.0K
11:31 1,575.32 1,575.50 1,575.32 1,575.50 404.0K
11:32 1,575.48 1,575.66 1,575.29 1,575.34 1,438.4K
11:33 1,575.39 1,575.43 1,575.30 1,575.43 356.6K
11:34 1,575.39 1,575.64 1,575.39 1,575.51 930.1K
11:35 1,575.67 1,575.74 1,575.55 1,575.64 10,064.3K
11:36 1,575.33 1,575.33 1,575.11 1,575.21 655.9K
11:37 1,575.17 1,575.39 1,575.17 1,575.39 1,144.2K
11:38 1,575.31 1,575.34 1,574.98 1,575.21 980.7K
11:39 1,575.45 1,575.45 1,575.19 1,575.19 805.4K
11:40 1,575.23 1,575.27 1,574.87 1,574.95 430.7K
11:41 1,575.09 1,575.09 1,574.98 1,574.98 408.3K
11:42 1,574.98 1,575.07 1,574.94 1,574.94 286.5K
11:43 1,574.71 1,574.92 1,574.71 1,574.92 1,855.7K
11:44 1,574.75 1,574.79 1,574.72 1,574.72 727.8K
11:45 1,574.66 1,574.66 1,574.60 1,574.61 288.3K
11:46 1,574.73 1,574.90 1,574.69 1,574.90 724.0K
11:47 1,574.94 1,575.00 1,574.71 1,575.00 1,075.5K
11:48 1,574.90 1,574.91 1,574.45 1,574.45 694.5K
11:49 1,574.56 1,574.60 1,574.48 1,574.60 319.6K
11:50 1,574.72 1,574.97 1,574.72 1,574.90 1,855.7K
11:51 1,574.81 1,574.81 1,574.64 1,574.64 805.2K
11:52 1,574.65 1,574.95 1,574.65 1,574.95 553.0K
11:53 1,574.98 1,575.10 1,574.92 1,575.10 832.0K
11:54 1,575.10 1,575.10 1,574.98 1,574.98 612.5K
11:55 1,574.86 1,575.18 1,574.86 1,575.00 446.2K
11:56 1,575.18 1,575.18 1,574.54 1,574.54 1,456.2K
11:57 1,574.47 1,574.47 1,574.20 1,574.23 1,077.5K
11:58 1,574.43 1,574.70 1,574.43 1,574.67 1,226.1K
11:59 1,574.69 1,574.69 1,574.48 1,574.48 1,217.2K
12:00 1,574.36 1,574.64 1,574.36 1,574.54 417.0K
12:01 1,574.62 1,574.80 1,574.62 1,574.74 1,543.0K
12:02 1,574.69 1,574.78 1,574.39 1,574.50 1,690.2K
12:03 1,574.66 1,574.66 1,574.47 1,574.57 865.9K
12:04 1,574.52 1,574.55 1,574.47 1,574.53 319.3K
12:05 1,573.89 1,573.95 1,573.85 1,573.85 1,257.3K
12:06 1,573.78 1,574.14 1,573.78 1,574.14 1,721.2K
12:07 1,574.48 1,574.48 1,574.06 1,574.30 452.6K
12:08 1,574.23 1,574.32 1,574.13 1,574.32 941.0K
12:09 1,574.26 1,574.58 1,574.20 1,574.58 431.5K
12:10 1,574.52 1,574.74 1,574.52 1,574.74 225.0K
12:11 1,574.53 1,574.64 1,574.53 1,574.54 333.9K
12:12 1,574.09 1,574.09 1,573.75 1,573.83 697.3K
12:13 1,573.86 1,574.02 1,573.86 1,573.93 511.2K
12:14 1,573.90 1,574.02 1,573.90 1,573.93 284.9K
12:15 1,573.99 1,573.99 1,573.72 1,573.87 213.1K
12:16 1,573.85 1,573.99 1,573.75 1,573.99 861.6K
12:17 1,573.94 1,573.94 1,573.64 1,573.84 418.8K
12:18 1,573.86 1,574.27 1,573.81 1,574.27 817.2K
12:19 1,574.26 1,574.26 1,573.80 1,573.80 390.0K
12:20 1,573.72 1,573.82 1,573.66 1,573.66 484.3K
12:21 1,573.68 1,573.74 1,573.68 1,573.74 1,048.2K
12:22 1,573.70 1,573.70 1,573.40 1,573.48 2,299.9K
12:23 1,573.26 1,573.56 1,573.26 1,573.34 2,959.8K
12:24 1,573.37 1,573.52 1,573.37 1,573.52 534.0K
12:25 1,573.85 1,573.91 1,573.68 1,573.91 891.0K
12:26 1,573.66 1,574.27 1,573.57 1,574.27 230.4K
12:27 1,574.42 1,574.50 1,574.42 1,574.44 345.7K
12:28 1,574.79 1,575.02 1,574.62 1,575.02 2,179.9K
12:29 1,574.98 1,574.98 1,574.82 1,574.82 626.1K
12:30 1,574.67 1,575.10 1,574.67 1,575.10 851.9K
12:31 1,575.10 1,575.15 1,574.83 1,575.15 1,671.8K
12:32 1,575.15 1,575.33 1,575.15 1,575.29 486.9K
12:33 1,574.82 1,575.01 1,574.82 1,574.96 801.7K
12:34 1,574.84 1,574.92 1,574.84 1,574.90 494.4K
12:35 1,574.89 1,575.05 1,574.89 1,575.05 439.2K
12:36 1,574.96 1,574.99 1,574.66 1,574.99 1,263.9K
12:37 1,575.12 1,575.12 1,574.77 1,574.77 680.3K
12:38 1,574.69 1,575.00 1,574.67 1,575.00 256.5K
12:39 1,574.96 1,574.99 1,574.95 1,574.99 1,118.6K
12:40 1,575.14 1,575.32 1,575.07 1,575.32 722.6K
12:41 1,575.30 1,575.30 1,575.15 1,575.29 734.3K
12:42 1,575.30 1,575.38 1,575.30 1,575.34 924.8K
12:43 1,575.33 1,575.38 1,575.22 1,575.22 848.9K
12:44 1,575.17 1,575.41 1,575.17 1,575.41 880.8K
12:45 1,575.29 1,575.41 1,575.29 1,575.33 611.6K
12:46 1,575.34 1,575.46 1,575.34 1,575.46 546.0K
12:47 1,575.45 1,575.48 1,575.40 1,575.40 1,315.4K
12:48 1,575.48 1,575.77 1,575.48 1,575.77 871.3K
12:49 1,575.94 1,576.02 1,575.64 1,575.84 1,263.5K
12:50 1,575.77 1,575.87 1,575.65 1,575.87 627.2K
12:51 1,576.07 1,576.27 1,575.97 1,576.27 1,507.0K
12:52 1,576.20 1,576.33 1,576.14 1,576.33 954.8K
12:53 1,576.34 1,576.57 1,576.34 1,576.38 1,394.1K
12:54 1,576.24 1,576.24 1,576.10 1,576.20 1,899.2K
12:55 1,576.38 1,576.38 1,576.12 1,576.34 5,230.3K
12:56 1,576.48 1,576.55 1,576.32 1,576.32 8,151.3K
12:57 1,576.23 1,576.43 1,576.00 1,576.02 677.8K
12:58 1,576.03 1,576.11 1,575.99 1,576.11 4,170.4K
12:59 1,576.03 1,576.29 1,576.03 1,576.29 3,427.0K
13:00 1,576.30 1,576.49 1,576.15 1,576.15 3,961.5K
13:01 1,576.17 1,576.21 1,576.12 1,576.21 356.2K
13:02 1,576.32 1,576.32 1,575.77 1,575.77 3,095.1K
13:03 1,575.45 1,575.45 1,575.02 1,575.16 4,402.6K
13:04 1,574.88 1,574.88 1,574.71 1,574.86 2,551.8K
13:05 1,574.94 1,575.28 1,574.94 1,575.21 1,399.6K
13:06 1,575.25 1,575.66 1,575.25 1,575.66 2,664.3K
13:07 1,575.67 1,575.83 1,575.48 1,575.83 694.3K
13:08 1,575.59 1,575.93 1,575.47 1,575.93 679.3K
13:09 1,575.94 1,576.00 1,575.92 1,575.94 597.9K
13:10 1,575.87 1,575.91 1,575.85 1,575.91 564.3K
13:11 1,575.88 1,575.92 1,575.78 1,575.92 1,012.9K
13:12 1,575.78 1,575.78 1,575.68 1,575.68 355.9K
13:13 1,575.68 1,575.68 1,575.59 1,575.59 407.2K
13:14 1,575.64 1,575.67 1,575.63 1,575.63 179.9K
13:15 1,575.91 1,576.14 1,575.86 1,576.14 767.6K
13:16 1,576.23 1,576.35 1,576.22 1,576.35 430.3K
13:17 1,576.25 1,576.34 1,576.25 1,576.34 320.1K
13:18 1,576.24 1,576.30 1,576.03 1,576.30 1,372.2K
13:19 1,576.31 1,576.31 1,575.68 1,575.68 1,309.8K
13:20 1,575.83 1,576.30 1,575.74 1,576.30 260.0K
13:21 1,575.99 1,576.16 1,575.99 1,576.11 410.3K
13:22 1,576.11 1,576.30 1,575.95 1,575.95 1,635.8K
13:23 1,576.31 1,576.56 1,576.28 1,576.56 1,465.9K
13:24 1,576.40 1,576.55 1,576.40 1,576.55 607.3K
13:25 1,576.57 1,576.63 1,576.57 1,576.61 1,610.4K
13:26 1,576.78 1,576.78 1,576.72 1,576.77 846.1K
13:27 1,576.67 1,576.67 1,576.51 1,576.60 408.8K
13:28 1,576.69 1,576.69 1,576.05 1,576.05 2,182.0K
13:29 1,576.07 1,576.08 1,576.06 1,576.08 2,545.8K
13:30 1,576.05 1,576.32 1,576.05 1,576.32 665.7K
13:31 1,576.21 1,576.33 1,576.21 1,576.22 666.2K
13:32 1,576.26 1,576.35 1,575.98 1,576.12 1,189.8K
13:33 1,576.38 1,576.38 1,575.97 1,576.30 2,584.9K
13:34 1,576.41 1,576.42 1,576.39 1,576.42 201.1K
13:35 1,576.30 1,576.30 1,575.76 1,575.76 813.2K
13:36 1,575.79 1,575.90 1,575.79 1,575.86 464.3K
13:37 1,575.88 1,576.24 1,575.88 1,576.24 479.8K
13:38 1,576.24 1,576.24 1,576.05 1,576.05 717.2K
13:39 1,576.08 1,576.11 1,576.05 1,576.08 257.0K
13:40 1,576.11 1,576.23 1,576.09 1,576.23 319.8K
13:41 1,576.23 1,576.23 1,576.16 1,576.17 113.3K
13:42 1,576.05 1,576.05 1,575.94 1,575.94 1,004.9K
13:43 1,575.94 1,575.94 1,575.66 1,575.66 414.2K
13:44 1,575.68 1,575.68 1,575.54 1,575.54 737.7K
13:45 1,575.49 1,575.95 1,575.49 1,575.95 2,593.6K
13:46 1,576.12 1,576.12 1,575.64 1,575.64 645.1K
13:47 1,575.58 1,575.79 1,575.58 1,575.79 333.9K
13:48 1,575.82 1,576.12 1,575.82 1,576.12 845.5K
13:49 1,575.98 1,576.09 1,575.59 1,575.59 645.7K
13:50 1,575.60 1,575.85 1,575.54 1,575.85 2,155.6K
13:51 1,575.94 1,576.33 1,575.90 1,576.33 3,213.5K
13:52 1,576.29 1,576.49 1,576.24 1,576.49 699.8K
13:53 1,576.50 1,577.18 1,576.50 1,577.18 672.9K
13:54 1,577.04 1,577.38 1,577.04 1,577.38 1,391.2K
13:55 1,577.38 1,577.38 1,577.10 1,577.15 1,558.6K
13:56 1,577.18 1,577.18 1,576.77 1,576.77 1,766.4K
13:57 1,577.15 1,577.15 1,576.83 1,577.10 565.5K
13:58 1,576.85 1,577.16 1,576.85 1,577.16 326.3K
13:59 1,577.35 1,577.43 1,577.35 1,577.35 758.6K
14:00 1,577.37 1,577.46 1,577.37 1,577.46 217.8K
14:01 1,577.46 1,577.46 1,577.29 1,577.46 903.9K
14:02 1,577.35 1,577.35 1,576.99 1,576.99 121.3K
14:03 1,576.94 1,576.94 1,576.69 1,576.70 1,221.2K
14:04 1,576.99 1,576.99 1,576.71 1,576.71 677.6K
14:05 1,576.56 1,576.79 1,576.56 1,576.79 395.2K
14:06 1,576.90 1,577.05 1,576.88 1,577.01 740.6K
14:07 1,577.00 1,577.12 1,577.00 1,577.05 560.5K
14:08 1,577.10 1,577.32 1,577.03 1,577.32 552.3K
14:09 1,577.34 1,577.51 1,577.34 1,577.51 446.7K
14:10 1,577.59 1,577.59 1,577.41 1,577.57 755.2K
14:11 1,577.72 1,577.79 1,577.58 1,577.79 699.5K
14:12 1,577.71 1,578.09 1,577.71 1,578.09 253.6K
14:13 1,577.80 1,578.07 1,577.80 1,578.07 918.9K
14:14 1,578.18 1,578.82 1,578.18 1,578.82 1,140.2K
14:15 1,578.59 1,578.59 1,578.44 1,578.44 1,454.1K
14:16 1,578.49 1,578.84 1,578.23 1,578.84 719.8K
14:17 1,578.64 1,578.90 1,578.64 1,578.90 2,398.9K
14:18 1,578.80 1,578.93 1,578.77 1,578.93 772.1K
14:19 1,578.73 1,578.95 1,578.57 1,578.95 702.0K
14:20 1,579.49 1,579.49 1,579.34 1,579.47 5,072.7K
14:21 1,579.32 1,579.38 1,579.11 1,579.38 796.2K
14:22 1,579.32 1,579.37 1,579.30 1,579.36 414.1K
14:23 1,579.42 1,579.54 1,579.40 1,579.54 623.2K
14:24 1,579.43 1,579.55 1,579.43 1,579.47 1,083.7K
14:25 1,579.56 1,579.59 1,579.26 1,579.26 857.8K
14:26 1,579.20 1,579.20 1,578.89 1,579.11 288.1K
14:27 1,579.19 1,579.36 1,579.19 1,579.27 1,925.1K
14:28 1,579.24 1,579.24 1,579.05 1,579.19 1,113.4K
14:29 1,579.13 1,579.20 1,578.94 1,579.20 842.5K
14:30 1,579.07 1,579.07 1,578.86 1,578.86 776.6K
14:31 1,578.95 1,579.08 1,578.53 1,578.53 735.9K
14:32 1,578.56 1,578.65 1,578.56 1,578.61 864.9K
14:33 1,578.82 1,578.82 1,578.59 1,578.59 1,974.5K
14:34 1,578.68 1,578.68 1,578.56 1,578.66 1,063.0K
14:35 1,578.70 1,578.71 1,578.59 1,578.71 417.0K
14:36 1,578.45 1,578.45 1,578.19 1,578.39 3,118.6K
14:37 1,578.40 1,578.45 1,578.18 1,578.27 791.6K
14:38 1,578.06 1,578.16 1,578.06 1,578.16 839.5K
14:39 1,578.16 1,578.45 1,578.16 1,578.39 361.0K
14:40 1,578.37 1,578.55 1,578.27 1,578.55 369.5K
14:41 1,578.30 1,578.30 1,578.11 1,578.11 658.6K
14:42 1,577.64 1,577.64 1,577.33 1,577.63 2,321.7K
14:43 1,577.59 1,577.59 1,577.36 1,577.45 624.5K
14:44 1,577.55 1,577.63 1,577.47 1,577.63 1,403.6K
14:45 1,577.38 1,577.38 1,577.08 1,577.08 466.5K
14:46 1,577.23 1,577.36 1,577.01 1,577.34 1,390.2K
14:47 1,577.23 1,577.23 1,576.96 1,576.96 720.1K
14:48 1,576.97 1,576.97 1,576.51 1,576.52 546.9K
14:49 1,576.52 1,576.57 1,576.46 1,576.52 803.7K
14:50 1,576.32 1,576.32 1,575.97 1,576.01 1,121.4K
14:51 1,575.61 1,575.61 1,574.91 1,574.91 4,960.3K
14:52 1,575.06 1,575.06 1,574.90 1,574.97 1,896.3K
14:53 1,574.81 1,575.19 1,574.81 1,575.19 2,839.9K
14:54 1,575.22 1,576.30 1,575.22 1,576.15 2,399.7K
14:55 1,576.20 1,576.20 1,575.67 1,576.00 2,069.4K
14:56 1,575.69 1,575.95 1,575.60 1,575.95 2,082.7K
14:57 1,575.91 1,575.91 1,575.43 1,575.43 843.8K
14:58 1,575.40 1,575.61 1,575.40 1,575.61 1,461.6K
14:59 1,575.66 1,575.66 1,575.28 1,575.28 1,906.8K
15:00 1,575.37 1,575.47 1,575.35 1,575.35 1,625.5K
15:01 1,575.34 1,575.44 1,574.91 1,575.08 958.7K
15:02 1,574.82 1,574.83 1,574.70 1,574.83 2,136.8K
15:03 1,574.70 1,574.89 1,574.69 1,574.69 690.5K
15:04 1,574.85 1,575.33 1,574.73 1,575.33 614.9K
15:05 1,575.69 1,575.69 1,575.23 1,575.23 1,379.3K
15:06 1,575.07 1,575.62 1,575.07 1,575.62 3,677.8K
15:07 1,575.66 1,575.99 1,575.52 1,575.98 2,833.8K
15:08 1,576.07 1,576.07 1,575.44 1,575.44 1,116.5K
15:09 1,575.61 1,576.10 1,575.61 1,575.81 3,764.1K
15:10 1,576.12 1,576.20 1,575.96 1,576.20 2,034.1K
15:11 1,575.94 1,575.94 1,575.51 1,575.51 6,736.4K
15:12 1,575.63 1,575.63 1,575.19 1,575.19 2,453.7K
15:13 1,575.26 1,575.26 1,575.05 1,575.12 5,505.1K
15:14 1,575.02 1,575.06 1,574.57 1,574.57 4,108.6K
15:15 1,575.00 1,575.05 1,574.95 1,575.05 4,039.1K
15:16 1,575.21 1,575.21 1,574.79 1,574.80 1,044.6K
15:17 1,574.80 1,574.80 1,574.43 1,574.43 823.4K
15:18 1,574.53 1,574.63 1,574.53 1,574.60 2,303.1K
15:19 1,574.52 1,574.88 1,574.52 1,574.67 635.5K
15:20 1,574.70 1,574.77 1,574.67 1,574.67 984.0K
15:21 1,574.73 1,574.73 1,574.56 1,574.73 704.0K
15:22 1,574.90 1,575.12 1,574.80 1,575.12 1,033.5K
15:23 1,575.59 1,575.59 1,575.25 1,575.25 1,260.5K
15:24 1,575.41 1,575.68 1,575.41 1,575.68 564.0K
15:25 1,575.46 1,575.52 1,575.20 1,575.20 1,540.8K
15:26 1,575.23 1,575.73 1,575.23 1,575.73 1,452.1K
15:27 1,575.85 1,575.85 1,575.79 1,575.79 809.8K
15:28 1,575.78 1,575.86 1,575.16 1,575.16 2,878.5K
15:29 1,575.30 1,575.47 1,575.19 1,575.47 2,655.4K
15:30 1,575.34 1,575.47 1,575.32 1,575.32 1,704.8K
15:31 1,575.28 1,575.28 1,574.71 1,574.71 3,212.2K
15:32 1,574.74 1,574.74 1,574.39 1,574.39 2,278.2K
15:33 1,574.16 1,574.58 1,574.16 1,574.58 3,185.7K
15:34 1,574.38 1,574.83 1,574.38 1,574.80 3,820.3K
15:35 1,574.85 1,574.85 1,574.65 1,574.65 566.2K
15:36 1,574.65 1,574.68 1,574.58 1,574.68 899.8K
15:37 1,574.63 1,574.64 1,574.61 1,574.61 877.6K
15:38 1,574.77 1,574.93 1,574.77 1,574.87 1,901.5K
15:39 1,574.93 1,574.93 1,574.63 1,574.63 1,069.8K
15:40 1,574.81 1,575.11 1,574.81 1,574.99 2,183.1K
15:41 1,574.97 1,575.42 1,574.97 1,575.24 2,286.7K
15:42 1,575.31 1,575.60 1,575.31 1,575.60 1,928.0K
15:43 1,575.65 1,575.65 1,575.44 1,575.57 1,655.2K
15:44 1,575.62 1,575.64 1,575.55 1,575.55 1,189.7K
15:45 1,575.58 1,575.77 1,575.47 1,575.47 812.1K
15:46 1,575.38 1,575.52 1,575.33 1,575.33 372.7K
15:47 1,575.55 1,575.76 1,575.55 1,575.72 955.1K
15:48 1,575.69 1,575.69 1,575.55 1,575.61 534.9K
15:49 1,575.70 1,575.79 1,575.33 1,575.34 1,736.1K
15:50 1,575.30 1,575.55 1,575.18 1,575.55 2,354.2K
15:51 1,575.53 1,575.67 1,575.53 1,575.67 733.8K
15:52 1,575.78 1,575.83 1,575.78 1,575.83 453.8K
15:53 1,575.85 1,575.90 1,575.75 1,575.75 965.0K
15:54 1,575.82 1,575.94 1,575.82 1,575.90 694.6K
15:55 1,575.89 1,575.89 1,575.39 1,575.39 585.7K
15:56 1,575.31 1,575.48 1,575.31 1,575.48 668.2K
15:57 1,575.61 1,575.72 1,575.61 1,575.72 468.0K
15:58 1,575.53 1,575.67 1,575.41 1,575.41 2,016.9K
15:59 1,575.57 1,575.59 1,575.50 1,575.59 2,042.8K
16:00 1,575.67 1,575.67 1,575.43 1,575.43 2,265.8K
16:01 1,575.49 1,575.49 1,575.09 1,575.21 1,010.4K
16:02 1,575.25 1,575.54 1,575.18 1,575.39 483.5K
16:03 1,575.48 1,575.57 1,575.48 1,575.49 519.1K
16:04 1,575.45 1,575.94 1,575.45 1,575.92 2,430.9K
16:05 1,576.09 1,576.16 1,576.09 1,576.15 480.6K
16:06 1,575.95 1,575.95 1,575.93 1,575.93 1,105.3K
16:07 1,576.45 1,576.71 1,576.45 1,576.71 1,393.6K
16:08 1,576.19 1,576.19 1,575.67 1,575.94 493.2K
16:09 1,575.81 1,576.07 1,575.38 1,575.38 1,162.2K
16:10 1,575.12 1,575.18 1,574.68 1,574.68 1,806.5K
16:11 1,574.69 1,574.69 1,574.57 1,574.61 616.5K
16:12 1,574.73 1,574.73 1,574.50 1,574.55 2,106.9K
16:13 1,574.47 1,574.50 1,574.47 1,574.49 857.0K
16:14 1,574.29 1,574.29 1,573.96 1,574.00 2,293.2K
16:15 1,573.97 1,574.13 1,573.89 1,573.89 323.9K
16:16 1,574.06 1,574.46 1,574.06 1,574.46 644.0K
16:17 1,574.33 1,574.40 1,574.25 1,574.40 992.9K
16:18 1,574.49 1,574.49 1,574.43 1,574.48 385.1K
16:19 1,574.68 1,574.68 1,574.58 1,574.62 436.4K
16:20 1,574.52 1,574.58 1,574.52 1,574.52 459.2K
16:21 1,574.70 1,574.70 1,574.47 1,574.65 615.1K
16:22 1,574.65 1,574.68 1,574.60 1,574.68 208.0K
16:23 1,574.54 1,574.54 1,574.31 1,574.34 571.9K
16:24 1,574.27 1,574.27 1,574.00 1,574.13 601.5K
16:25 1,574.17 1,574.17 1,573.78 1,573.78 487.6K
16:26 1,573.64 1,573.64 1,573.45 1,573.45 1,682.2K
16:27 1,573.22 1,573.22 1,573.01 1,573.13 2,945.7K
16:28 1,572.09 1,572.09 1,571.54 1,571.74 5,546.4K
16:29 1,571.81 1,571.81 1,571.12 1,571.12 3,450.8K
16:30 1,571.15 1,571.28 1,571.15 1,571.25 994.1K
16:31 1,571.15 1,571.15 1,570.17 1,570.17 3,355.6K
16:32 1,570.17 1,570.52 1,570.16 1,570.50 1,732.2K
16:33 1,570.44 1,570.44 1,569.96 1,570.21 1,527.0K
16:34 1,570.35 1,570.35 1,569.63 1,569.63 1,396.5K
16:35 1,569.66 1,569.66 1,568.54 1,568.54 15,819.3K
16:36 1,568.67 1,568.67 1,567.07 1,567.14 20,258.1K
16:37 1,566.93 1,566.99 1,566.82 1,566.85 6,352.4K
16:38 1,566.93 1,567.62 1,566.93 1,567.62 4,669.9K
16:39 1,567.72 1,567.72 1,566.85 1,566.85 5,230.6K
16:40 1,567.36 1,567.36 1,566.91 1,566.94 6,786.1K
16:41 1,566.88 1,567.17 1,566.83 1,566.83 1,562.9K
16:42 1,567.04 1,567.40 1,566.84 1,567.40 1,619.2K
16:43 1,567.58 1,567.71 1,567.58 1,567.58 1,480.6K
16:44 1,567.66 1,567.76 1,567.29 1,567.63 1,934.2K
16:45 1,568.09 1,568.22 1,568.09 1,568.22 1,098.7K
16:46 1,568.65 1,568.67 1,568.37 1,568.65 667.7K
16:47 1,568.74 1,568.74 1,568.13 1,568.13 8,242.3K
16:48 1,568.13 1,568.53 1,568.10 1,568.10 2,085.3K
16:49 1,568.08 1,568.15 1,568.06 1,568.06 2,477.3K
16:50 1,568.13 1,568.26 1,567.99 1,568.26 865.4K
16:51 1,568.17 1,568.17 1,567.90 1,568.10 1,373.6K
16:52 1,567.97 1,568.17 1,567.90 1,567.90 1,759.3K
16:53 1,568.00 1,568.04 1,567.89 1,567.89 1,375.7K
16:54 1,567.69 1,568.16 1,567.69 1,568.16 7,981.2K
16:55 1,568.05 1,568.21 1,568.05 1,568.21 8,176.2K
16:56 1,568.13 1,568.42 1,568.13 1,568.40 1,341.6K
16:57 1,568.49 1,568.62 1,568.45 1,568.55 320.2K
16:58 1,568.55 1,568.68 1,568.49 1,568.68 2,467.7K
16:59 1,568.68 1,568.75 1,568.68 1,568.75 860.9K
17:00 1,569.11 1,569.11 1,568.79 1,568.84 4,148.6K
17:01 1,568.76 1,568.76 1,568.50 1,568.75 1,656.7K
17:02 1,568.40 1,568.40 1,567.30 1,567.30 6,810.5K
17:03 1,566.78 1,567.10 1,566.78 1,566.85 4,073.9K
17:04 1,566.94 1,567.47 1,566.89 1,567.32 3,112.8K
17:05 1,567.66 1,567.94 1,567.65 1,567.84 2,524.2K
17:06 1,567.96 1,568.28 1,567.80 1,568.21 1,715.1K
17:07 1,568.21 1,568.50 1,568.21 1,568.32 2,067.9K
17:08 1,568.10 1,568.35 1,568.10 1,568.35 3,353.1K
17:09 1,568.94 1,569.04 1,568.73 1,569.04 4,993.8K
17:10 1,568.95 1,569.08 1,568.85 1,569.08 2,033.0K
17:11 1,569.33 1,569.39 1,569.13 1,569.13 2,467.7K
17:12 1,569.26 1,569.26 1,569.03 1,569.22 1,770.8K
17:13 1,569.41 1,569.44 1,569.29 1,569.29 948.1K
17:14 1,569.39 1,569.90 1,569.39 1,569.77 831.6K
17:15 1,569.86 1,569.94 1,569.37 1,569.37 2,043.9K
17:16 1,569.74 1,569.96 1,569.74 1,569.80 2,370.3K
17:17 1,569.97 1,570.02 1,569.74 1,570.02 1,644.0K
17:18 1,570.35 1,570.54 1,569.83 1,569.83 1,038.1K
17:19 1,570.36 1,570.36 1,570.15 1,570.26 676.1K
17:20 1,570.46 1,570.46 1,569.89 1,570.25 2,097.3K
17:21 1,570.08 1,570.14 1,569.91 1,569.91 702.8K
17:22 1,570.08 1,570.08 1,569.87 1,569.87 286.6K
17:23 1,569.95 1,569.95 1,569.63 1,569.65 1,192.9K
17:24 1,569.31 1,569.37 1,569.25 1,569.25 1,475.9K
17:25 1,569.44 1,569.44 1,569.23 1,569.37 1,488.5K
17:26 1,569.39 1,569.42 1,569.32 1,569.42 671.4K
17:27 1,569.32 1,569.39 1,569.27 1,569.39 1,244.7K
17:28 1,569.44 1,569.44 1,568.95 1,568.95 635.6K
17:29 1,569.16 1,569.16 1,569.12 1,569.14 1,550.0K
17:30 1,569.49 1,569.66 1,569.49 1,569.66 393.2K
17:31 1,569.74 1,569.74 1,569.35 1,569.35 1,635.3K
17:32 1,569.34 1,569.34 1,569.16 1,569.25 536.9K
17:33 1,569.10 1,569.19 1,568.98 1,568.98 1,241.5K
17:34 1,568.82 1,568.82 1,568.53 1,568.78 1,856.1K
17:35 1,568.74 1,568.84 1,568.65 1,568.84 6,872.8K
17:36 1,568.82 1,568.98 1,568.82 1,568.97 748.2K
17:37 1,568.58 1,568.58 1,567.98 1,567.98 3,974.9K
17:38 1,567.95 1,568.23 1,567.69 1,568.11 726.9K
17:39 1,567.72 1,567.72 1,567.39 1,567.49 2,356.5K
17:40 1,567.48 1,567.57 1,567.29 1,567.41 652.9K
17:41 1,567.45 1,567.45 1,567.07 1,567.40 1,782.0K
17:42 1,568.04 1,568.12 1,567.91 1,568.12 1,926.9K
17:43 1,568.31 1,568.31 1,568.01 1,568.01 1,593.6K
17:44 1,567.95 1,568.22 1,567.95 1,568.00 1,260.5K
17:45 1,568.23 1,568.35 1,568.18 1,568.18 1,016.3K
17:46 1,568.41 1,568.41 1,568.25 1,568.38 792.9K
17:47 1,569.02 1,569.02 1,568.97 1,568.97 1,590.9K
17:48 1,568.96 1,569.33 1,568.96 1,569.33 1,954.4K
17:49 1,568.45 1,568.89 1,568.45 1,568.89 1,017.7K
17:50 1,569.13 1,569.21 1,569.13 1,569.13 622.4K
17:51 1,569.31 1,569.99 1,569.17 1,569.99 2,776.5K
17:52 1,569.93 1,570.12 1,569.93 1,570.12 665.4K
17:53 1,569.85 1,570.03 1,569.84 1,570.03 972.7K
17:54 1,569.71 1,569.91 1,569.71 1,569.77 880.0K
17:55 1,569.81 1,569.81 1,569.59 1,569.59 686.5K
17:56 1,569.38 1,569.56 1,569.38 1,569.56 1,211.2K
17:57 1,569.61 1,570.68 1,569.61 1,570.68 2,843.1K
17:58 1,570.62 1,571.53 1,570.62 1,571.53 2,022.3K
17:59 1,571.60 1,571.66 1,571.60 1,571.66 1,562.5K
18:00 1,571.42 1,571.62 1,571.20 1,571.62 1,827.2K
18:01 1,571.65 1,571.74 1,571.65 1,571.68 948.5K
18:02 1,571.68 1,571.68 1,571.53 1,571.56 213.5K
18:03 1,571.60 1,571.60 1,571.31 1,571.31 834.4K
18:04 1,571.34 1,571.47 1,571.34 1,571.47 1,295.6K
18:05 1,571.40 1,571.98 1,571.40 1,571.98 1,403.1K
18:06 1,572.05 1,572.24 1,571.87 1,572.22 337.5K
18:07 1,572.54 1,572.70 1,572.47 1,572.70 526.2K
18:08 1,572.57 1,572.57 1,572.35 1,572.38 690.7K
18:09 1,572.29 1,572.29 1,571.68 1,571.68 564.6K
18:10 1,571.79 1,571.79 1,571.45 1,571.45 727.8K
18:11 1,571.21 1,571.23 1,570.98 1,571.02 871.4K
18:12 1,570.92 1,571.34 1,570.92 1,571.34 721.0K
18:13 1,571.31 1,571.74 1,571.22 1,571.46 448.9K
18:14 1,571.77 1,571.82 1,571.47 1,571.47 372.3K
18:15 1,571.12 1,571.36 1,570.99 1,570.99 544.1K
18:16 1,571.06 1,571.15 1,570.98 1,570.98 379.7K
18:17 1,571.05 1,571.66 1,571.05 1,571.66 371.7K
18:18 1,571.72 1,571.72 1,571.29 1,571.65 1,500.7K
18:19 1,571.67 1,572.62 1,571.67 1,572.62 4,814.4K
18:20 1,572.16 1,572.86 1,572.16 1,572.17 2,113.7K
18:21 1,572.04 1,572.39 1,572.04 1,572.39 1,343.4K
18:22 1,572.19 1,572.75 1,572.19 1,572.61 3,003.3K
18:23 1,573.24 1,573.24 1,572.46 1,572.69 2,863.6K
18:24 1,572.96 1,572.96 1,572.06 1,572.56 1,633.1K
18:25 1,571.92 1,571.97 1,571.63 1,571.97 1,237.9K
18:26 1,572.40 1,572.50 1,572.16 1,572.16 521.8K
18:27 1,572.21 1,572.59 1,572.21 1,572.50 627.6K
18:28 1,572.50 1,572.59 1,572.26 1,572.46 1,611.2K
18:29 1,572.42 1,572.59 1,572.42 1,572.59 175.4K
18:30 1,572.66 1,572.79 1,572.66 1,572.74 2,157.4K
18:31 1,572.70 1,572.92 1,572.70 1,572.81 639.8K
18:32 1,572.81 1,572.81 1,572.64 1,572.74 184.7K
18:33 1,572.77 1,572.95 1,572.77 1,572.86 358.5K
18:34 1,572.67 1,572.80 1,572.14 1,572.14 810.9K
18:35 1,571.77 1,571.80 1,570.92 1,570.92 1,722.3K
18:36 1,571.19 1,571.19 1,570.78 1,570.78 2,295.2K
18:37 1,570.98 1,571.03 1,570.90 1,571.03 1,479.7K
18:38 1,570.95 1,570.95 1,570.64 1,570.92 3,240.4K
18:39 1,570.76 1,571.24 1,570.76 1,571.09 2,333.6K
18:40 1,570.67 1,570.67 1,570.67 1,570.67 912.4K
18:51 1,572.14 1,572.14 1,572.14 1,572.14 4,153.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available