MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,588.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,692.15 1,694.25 1,691.85 1,694.25 713.1K
09:51 1,694.31 1,694.39 1,694.22 1,694.22 583.4K
09:52 1,694.43 1,694.55 1,694.42 1,694.55 579.4K
09:53 1,694.48 1,694.48 1,692.60 1,692.60 2,101.9K
09:54 1,692.81 1,692.81 1,690.34 1,690.46 1,136.2K
09:55 1,690.87 1,690.87 1,690.78 1,690.82 326.2K
09:56 1,688.59 1,689.04 1,688.54 1,688.99 2,152.9K
09:57 1,689.03 1,689.16 1,688.95 1,689.16 268.1K
09:58 1,689.13 1,689.15 1,689.03 1,689.15 1,344.8K
09:59 1,689.10 1,689.10 1,687.66 1,687.66 3,038.6K
10:00 1,687.67 1,687.68 1,687.57 1,687.68 1,107.2K
10:01 1,687.62 1,687.62 1,686.45 1,686.45 4,292.1K
10:02 1,686.35 1,686.35 1,685.41 1,685.41 5,251.3K
10:03 1,685.05 1,685.05 1,684.84 1,684.84 2,697.6K
10:04 1,684.88 1,685.52 1,684.38 1,684.38 9,389.2K
10:05 1,684.53 1,684.53 1,684.12 1,684.12 1,968.1K
10:06 1,684.23 1,684.51 1,684.23 1,684.51 537.6K
10:07 1,684.27 1,684.48 1,684.27 1,684.33 1,243.4K
10:08 1,684.39 1,685.44 1,684.39 1,685.35 5,186.1K
10:09 1,685.24 1,685.59 1,685.24 1,685.59 5,615.8K
10:10 1,685.59 1,685.59 1,685.21 1,685.31 5,178.3K
10:11 1,684.85 1,684.85 1,684.04 1,684.04 18,649.8K
10:12 1,684.03 1,684.06 1,684.03 1,684.06 6,447.4K
10:13 1,683.99 1,683.99 1,683.23 1,683.26 11,299.4K
10:14 1,683.24 1,683.89 1,683.24 1,683.89 5,685.8K
10:15 1,684.01 1,684.33 1,683.99 1,684.33 10,631.0K
10:16 1,683.98 1,684.22 1,683.96 1,684.22 3,216.6K
10:17 1,684.26 1,684.36 1,684.14 1,684.36 10,713.4K
10:18 1,684.63 1,684.92 1,684.63 1,684.73 15,161.3K
10:19 1,684.76 1,684.76 1,684.32 1,684.32 4,777.8K
10:20 1,684.36 1,684.67 1,684.36 1,684.66 1,264.4K
10:21 1,684.61 1,684.61 1,684.51 1,684.51 2,757.3K
10:22 1,684.36 1,684.36 1,683.68 1,683.68 7,422.9K
10:23 1,683.71 1,683.71 1,683.04 1,683.13 4,934.5K
10:24 1,683.09 1,683.13 1,682.91 1,682.91 2,212.7K
10:25 1,682.83 1,682.83 1,682.31 1,682.31 3,602.0K
10:26 1,682.11 1,682.11 1,680.99 1,681.52 17,590.2K
10:27 1,681.19 1,681.41 1,681.08 1,681.08 4,948.4K
10:28 1,681.05 1,681.05 1,680.03 1,680.03 3,354.3K
10:29 1,680.15 1,680.35 1,680.07 1,680.28 7,766.4K
10:30 1,680.19 1,680.78 1,680.15 1,680.78 8,766.0K
10:31 1,680.96 1,681.57 1,680.96 1,681.57 23,197.9K
10:32 1,681.44 1,681.68 1,681.44 1,681.58 10,564.7K
10:33 1,681.51 1,681.51 1,681.34 1,681.38 6,409.9K
10:34 1,681.53 1,681.94 1,681.53 1,681.93 7,315.9K
10:35 1,681.66 1,681.82 1,681.42 1,681.76 2,063.4K
10:36 1,681.47 1,681.47 1,681.19 1,681.39 3,471.0K
10:37 1,681.80 1,682.53 1,681.80 1,682.53 2,405.7K
10:38 1,681.97 1,682.51 1,681.97 1,682.27 2,574.1K
10:39 1,682.01 1,682.55 1,682.01 1,682.07 2,085.9K
10:40 1,682.50 1,682.50 1,681.94 1,682.16 2,572.1K
10:41 1,681.89 1,681.89 1,681.47 1,681.47 4,430.1K
10:42 1,681.30 1,681.30 1,680.19 1,680.19 5,559.2K
10:43 1,680.03 1,680.03 1,679.09 1,679.13 6,591.7K
10:44 1,678.98 1,679.37 1,677.75 1,677.75 8,782.4K
10:45 1,677.52 1,677.90 1,677.46 1,677.61 14,150.9K
10:46 1,677.77 1,678.38 1,677.72 1,678.38 5,225.2K
10:47 1,678.61 1,678.61 1,678.01 1,678.01 4,385.9K
10:48 1,678.16 1,678.37 1,678.11 1,678.11 1,724.7K
10:49 1,678.07 1,678.52 1,678.07 1,678.25 6,916.7K
10:50 1,678.59 1,679.42 1,678.59 1,679.42 3,039.0K
10:51 1,679.09 1,679.09 1,678.11 1,678.11 5,353.6K
10:52 1,678.17 1,678.49 1,678.17 1,678.41 4,797.7K
10:53 1,678.16 1,678.37 1,678.16 1,678.37 2,919.9K
10:54 1,678.37 1,678.37 1,678.24 1,678.29 771.4K
10:55 1,678.48 1,678.48 1,678.31 1,678.31 1,341.9K
10:56 1,678.10 1,678.10 1,677.68 1,677.68 6,080.7K
10:57 1,677.30 1,677.30 1,676.94 1,677.04 8,248.8K
10:58 1,676.87 1,677.11 1,676.41 1,676.41 9,665.1K
10:59 1,676.39 1,676.73 1,676.39 1,676.73 5,978.3K
11:00 1,676.36 1,676.36 1,675.98 1,675.98 1,741.9K
11:01 1,676.01 1,676.01 1,675.38 1,675.38 5,471.2K
11:02 1,675.02 1,675.02 1,674.58 1,674.58 26,580.2K
11:03 1,674.22 1,674.22 1,673.77 1,673.85 20,482.4K
11:04 1,674.02 1,674.02 1,673.78 1,673.87 6,825.9K
11:05 1,673.75 1,673.75 1,672.18 1,672.18 29,821.2K
11:06 1,672.10 1,672.20 1,671.42 1,671.42 25,081.3K
11:07 1,671.83 1,671.83 1,671.46 1,671.46 17,610.1K
11:08 1,671.53 1,671.53 1,671.03 1,671.03 15,296.5K
11:09 1,670.99 1,671.00 1,670.80 1,670.80 15,326.2K
11:10 1,670.40 1,671.33 1,670.40 1,671.33 11,971.0K
11:11 1,670.37 1,670.46 1,670.36 1,670.44 15,811.7K
11:12 1,670.36 1,670.36 1,670.12 1,670.36 6,437.9K
11:13 1,670.18 1,670.52 1,670.18 1,670.52 4,435.8K
11:14 1,670.64 1,670.64 1,670.31 1,670.35 4,200.8K
11:15 1,670.64 1,670.64 1,669.76 1,669.76 7,335.8K
11:16 1,669.50 1,670.14 1,669.50 1,670.14 9,696.3K
11:17 1,670.35 1,670.62 1,670.35 1,670.50 2,508.6K
11:18 1,670.45 1,670.63 1,670.45 1,670.45 8,648.9K
11:19 1,670.84 1,671.12 1,670.37 1,670.37 24,554.8K
11:20 1,670.78 1,670.78 1,670.54 1,670.74 13,222.3K
11:21 1,670.86 1,670.96 1,670.63 1,670.63 2,564.8K
11:22 1,670.65 1,670.82 1,670.65 1,670.69 2,937.9K
11:23 1,670.50 1,670.84 1,670.50 1,670.84 5,945.4K
11:24 1,670.82 1,670.99 1,670.82 1,670.99 2,647.8K
11:25 1,670.94 1,671.02 1,670.62 1,670.62 3,171.0K
11:26 1,670.52 1,671.12 1,670.52 1,671.12 8,103.4K
11:27 1,671.30 1,671.85 1,671.30 1,671.85 4,479.1K
11:28 1,671.78 1,672.06 1,671.78 1,671.78 3,471.7K
11:29 1,671.63 1,671.63 1,671.22 1,671.33 1,113.3K
11:30 1,671.62 1,672.10 1,671.62 1,672.10 3,354.6K
11:31 1,671.83 1,672.13 1,671.83 1,672.13 1,080.3K
11:32 1,672.02 1,672.04 1,671.99 1,672.04 2,265.7K
11:33 1,672.01 1,672.14 1,671.77 1,671.77 3,019.5K
11:34 1,671.90 1,671.90 1,671.19 1,671.19 1,718.0K
11:35 1,671.48 1,671.48 1,671.22 1,671.31 1,904.0K
11:36 1,671.61 1,671.61 1,671.05 1,671.05 1,193.1K
11:37 1,670.79 1,670.95 1,670.79 1,670.94 3,364.9K
11:38 1,671.08 1,671.32 1,671.08 1,671.32 2,646.9K
11:39 1,671.44 1,671.90 1,671.26 1,671.90 2,925.0K
11:40 1,672.00 1,672.00 1,671.78 1,671.99 2,312.2K
11:41 1,672.35 1,672.48 1,672.34 1,672.34 4,140.4K
11:42 1,672.53 1,672.53 1,672.42 1,672.50 1,722.2K
11:43 1,672.40 1,672.40 1,672.25 1,672.33 443.5K
11:44 1,672.44 1,672.69 1,672.44 1,672.44 2,700.7K
11:45 1,672.44 1,672.46 1,671.91 1,671.91 3,096.1K
11:46 1,672.06 1,672.23 1,671.83 1,671.83 879.2K
11:47 1,671.90 1,672.65 1,671.90 1,672.65 12,998.3K
11:48 1,672.59 1,672.78 1,672.59 1,672.62 1,707.7K
11:49 1,672.53 1,672.73 1,672.52 1,672.73 1,022.5K
11:50 1,672.58 1,672.90 1,672.46 1,672.55 4,682.4K
11:51 1,672.66 1,673.59 1,672.66 1,673.43 14,506.0K
11:52 1,673.08 1,673.54 1,673.08 1,673.54 778.7K
11:53 1,673.45 1,673.78 1,673.45 1,673.64 2,062.7K
11:54 1,673.96 1,674.07 1,673.80 1,673.80 4,365.2K
11:55 1,673.86 1,673.90 1,673.72 1,673.85 1,487.2K
11:56 1,673.88 1,673.88 1,673.68 1,673.74 2,634.0K
11:57 1,673.71 1,673.71 1,673.51 1,673.51 920.4K
11:58 1,673.39 1,673.39 1,672.88 1,673.10 7,066.5K
11:59 1,672.98 1,673.25 1,672.98 1,673.11 2,236.6K
12:00 1,673.22 1,673.37 1,673.08 1,673.28 11,188.6K
12:01 1,673.16 1,673.37 1,672.87 1,672.87 4,980.5K
12:02 1,671.96 1,671.96 1,670.84 1,671.04 18,833.2K
12:03 1,671.12 1,671.40 1,671.12 1,671.37 3,488.9K
12:04 1,671.33 1,671.85 1,671.33 1,671.85 2,059.4K
12:05 1,672.08 1,672.12 1,671.91 1,671.91 2,902.0K
12:06 1,672.03 1,672.62 1,672.03 1,672.62 5,357.1K
12:07 1,672.56 1,672.84 1,672.41 1,672.41 4,221.5K
12:08 1,672.93 1,672.93 1,672.30 1,672.37 1,793.8K
12:09 1,672.51 1,672.51 1,672.28 1,672.43 3,036.4K
12:10 1,672.53 1,672.53 1,672.30 1,672.31 1,905.3K
12:11 1,672.30 1,672.80 1,672.20 1,672.80 1,327.8K
12:12 1,672.90 1,673.04 1,672.90 1,672.93 2,024.9K
12:13 1,672.87 1,672.99 1,672.87 1,672.90 2,477.5K
12:14 1,672.82 1,673.26 1,672.82 1,673.22 3,934.1K
12:15 1,673.38 1,674.07 1,673.38 1,674.07 4,702.2K
12:16 1,674.01 1,674.22 1,674.01 1,674.22 6,841.8K
12:17 1,674.13 1,674.13 1,673.93 1,674.11 4,693.6K
12:18 1,674.15 1,674.15 1,673.70 1,673.95 766.0K
12:19 1,673.74 1,673.94 1,673.74 1,673.79 842.8K
12:20 1,673.88 1,674.27 1,673.88 1,674.27 872.3K
12:21 1,674.51 1,674.67 1,674.46 1,674.67 910.8K
12:22 1,674.58 1,674.58 1,674.28 1,674.28 1,059.7K
12:23 1,674.43 1,674.45 1,674.38 1,674.42 975.9K
12:24 1,674.46 1,674.94 1,674.34 1,674.94 523.9K
12:25 1,674.83 1,675.00 1,674.83 1,674.96 1,196.3K
12:26 1,675.23 1,675.26 1,675.13 1,675.26 1,409.5K
12:27 1,675.39 1,675.39 1,674.90 1,675.06 1,642.7K
12:28 1,674.69 1,675.24 1,674.69 1,675.24 3,473.8K
12:29 1,675.39 1,675.56 1,675.39 1,675.52 2,493.7K
12:30 1,675.65 1,675.86 1,674.73 1,674.73 6,646.9K
12:31 1,674.73 1,675.18 1,674.73 1,675.02 616.9K
12:32 1,675.15 1,675.15 1,675.00 1,675.12 692.4K
12:33 1,675.19 1,675.26 1,674.76 1,674.76 849.5K
12:34 1,674.52 1,674.79 1,674.48 1,674.79 1,379.1K
12:35 1,674.87 1,675.25 1,674.87 1,675.25 1,192.5K
12:36 1,675.27 1,675.94 1,675.24 1,675.94 4,275.7K
12:37 1,675.98 1,675.98 1,675.88 1,675.97 6,450.9K
12:38 1,676.19 1,676.41 1,676.19 1,676.41 2,606.9K
12:39 1,676.41 1,676.83 1,676.38 1,676.38 7,640.0K
12:40 1,676.41 1,676.80 1,676.41 1,676.80 1,680.0K
12:41 1,677.03 1,677.15 1,676.99 1,677.15 9,293.6K
12:42 1,677.08 1,677.73 1,677.08 1,677.35 2,372.7K
12:43 1,677.54 1,677.70 1,677.54 1,677.54 7,313.4K
12:44 1,677.54 1,677.69 1,677.46 1,677.59 3,588.8K
12:45 1,677.60 1,677.60 1,677.34 1,677.42 1,867.5K
12:46 1,677.58 1,677.80 1,677.39 1,677.80 2,681.5K
12:47 1,677.86 1,677.96 1,677.83 1,677.96 3,270.9K
12:48 1,677.76 1,678.09 1,677.64 1,678.09 2,991.9K
12:49 1,678.12 1,678.22 1,678.07 1,678.07 4,636.9K
12:50 1,678.02 1,678.19 1,677.92 1,678.13 3,053.1K
12:51 1,678.15 1,678.27 1,677.98 1,678.27 3,141.5K
12:52 1,678.42 1,678.61 1,678.42 1,678.51 1,917.1K
12:53 1,678.43 1,679.00 1,678.43 1,679.00 692.9K
12:54 1,679.00 1,679.00 1,678.81 1,678.88 3,671.7K
12:55 1,678.89 1,679.29 1,678.89 1,679.29 4,136.3K
12:56 1,679.29 1,679.33 1,679.26 1,679.26 3,423.2K
12:57 1,679.13 1,679.33 1,678.84 1,678.84 2,870.2K
12:58 1,678.94 1,679.19 1,678.89 1,679.19 741.4K
12:59 1,679.17 1,679.25 1,679.04 1,679.15 7,418.1K
13:00 1,679.26 1,679.37 1,678.96 1,679.37 2,685.8K
13:01 1,678.92 1,679.09 1,678.77 1,679.09 1,096.4K
13:02 1,679.09 1,679.22 1,678.96 1,679.22 2,079.6K
13:03 1,678.93 1,678.93 1,678.52 1,678.52 2,687.4K
13:04 1,678.58 1,678.61 1,678.42 1,678.61 651.4K
13:05 1,678.07 1,678.20 1,677.91 1,678.20 1,743.6K
13:06 1,678.06 1,678.41 1,678.06 1,678.41 606.2K
13:07 1,678.17 1,678.17 1,677.82 1,677.82 321.2K
13:08 1,677.85 1,677.99 1,677.85 1,677.85 3,771.2K
13:09 1,677.74 1,677.74 1,677.41 1,677.41 783.7K
13:10 1,677.28 1,677.36 1,676.83 1,676.83 5,601.0K
13:11 1,676.69 1,676.69 1,676.43 1,676.46 2,027.6K
13:12 1,676.11 1,676.31 1,675.91 1,675.99 7,021.4K
13:13 1,675.71 1,675.77 1,675.63 1,675.63 2,425.5K
13:14 1,675.83 1,675.83 1,675.39 1,675.39 820.5K
13:15 1,675.32 1,675.41 1,675.17 1,675.17 550.7K
13:16 1,675.21 1,675.61 1,675.21 1,675.39 3,971.4K
13:17 1,675.62 1,675.66 1,674.84 1,674.84 3,069.8K
13:18 1,674.46 1,674.46 1,673.85 1,673.85 8,625.0K
13:19 1,673.82 1,673.97 1,673.63 1,673.63 2,374.3K
13:20 1,673.49 1,673.49 1,672.80 1,672.80 3,929.0K
13:21 1,672.64 1,672.64 1,672.24 1,672.24 5,441.5K
13:22 1,671.98 1,671.98 1,671.51 1,671.51 2,176.3K
13:23 1,671.21 1,671.33 1,670.80 1,671.33 10,794.5K
13:24 1,671.22 1,671.47 1,671.22 1,671.44 1,330.1K
13:25 1,671.62 1,671.62 1,670.49 1,670.49 4,523.3K
13:26 1,670.14 1,670.14 1,670.05 1,670.11 9,332.4K
13:27 1,670.27 1,670.44 1,670.20 1,670.33 2,944.3K
13:28 1,670.51 1,670.66 1,670.40 1,670.66 3,384.8K
13:29 1,670.78 1,671.13 1,670.78 1,671.13 2,823.3K
13:30 1,671.02 1,671.05 1,671.00 1,671.05 2,906.9K
13:31 1,671.09 1,671.09 1,670.83 1,670.85 3,690.3K
13:32 1,670.56 1,670.87 1,670.56 1,670.62 1,439.7K
13:33 1,670.89 1,670.89 1,670.77 1,670.80 2,132.3K
13:34 1,671.06 1,671.16 1,671.06 1,671.06 1,725.1K
13:35 1,671.16 1,671.55 1,671.16 1,671.55 1,018.7K
13:36 1,671.55 1,671.55 1,671.31 1,671.42 1,225.9K
13:37 1,671.09 1,671.09 1,670.64 1,670.76 1,399.7K
13:38 1,671.10 1,671.10 1,670.33 1,670.33 3,923.9K
13:39 1,670.47 1,670.47 1,670.17 1,670.30 668.3K
13:40 1,670.52 1,670.58 1,670.32 1,670.58 2,719.7K
13:41 1,670.78 1,671.09 1,670.78 1,671.09 1,245.3K
13:42 1,670.93 1,670.93 1,670.20 1,670.20 3,999.6K
13:43 1,670.24 1,670.24 1,669.65 1,669.65 2,587.0K
13:44 1,669.46 1,669.55 1,669.34 1,669.55 7,765.4K
13:45 1,669.58 1,669.84 1,669.54 1,669.84 2,675.1K
13:46 1,669.62 1,669.68 1,669.53 1,669.68 16,469.3K
13:47 1,669.76 1,669.76 1,669.17 1,669.17 2,098.7K
13:48 1,669.23 1,669.23 1,668.93 1,668.93 3,191.7K
13:49 1,669.07 1,669.50 1,669.07 1,669.49 6,717.5K
13:50 1,669.87 1,669.87 1,669.58 1,669.67 2,289.7K
13:51 1,669.73 1,669.80 1,669.55 1,669.80 1,365.2K
13:52 1,670.00 1,670.00 1,669.56 1,669.57 1,269.9K
13:53 1,669.60 1,669.74 1,669.25 1,669.25 3,709.9K
13:54 1,669.21 1,669.28 1,669.21 1,669.25 906.6K
13:55 1,669.41 1,669.46 1,669.20 1,669.20 2,431.5K
13:56 1,669.33 1,669.59 1,669.21 1,669.59 1,040.6K
13:57 1,669.61 1,669.94 1,669.61 1,669.72 2,005.6K
13:58 1,669.72 1,669.77 1,669.57 1,669.57 587.1K
13:59 1,669.55 1,669.96 1,669.53 1,669.96 1,653.1K
14:00 1,669.91 1,670.06 1,669.91 1,670.06 1,320.6K
14:01 1,669.98 1,670.18 1,669.98 1,670.18 520.9K
14:02 1,669.99 1,669.99 1,669.90 1,669.93 703.9K
14:03 1,670.04 1,670.06 1,669.99 1,670.06 646.9K
14:04 1,670.07 1,674.79 1,670.07 1,674.79 26,587.3K
14:05 1,675.24 1,675.67 1,674.82 1,675.16 7,761.4K
14:06 1,675.22 1,675.96 1,675.22 1,675.96 6,081.5K
14:07 1,675.96 1,676.00 1,675.71 1,675.71 2,480.8K
14:08 1,675.85 1,675.85 1,675.65 1,675.75 1,253.0K
14:09 1,675.66 1,675.85 1,675.48 1,675.85 3,879.5K
14:10 1,675.53 1,675.97 1,675.53 1,675.97 7,483.6K
14:11 1,676.00 1,678.23 1,676.00 1,678.23 19,689.3K
14:12 1,677.93 1,678.78 1,677.93 1,678.78 13,552.6K
14:13 1,678.93 1,678.94 1,678.57 1,678.57 6,944.0K
14:14 1,678.57 1,678.57 1,678.17 1,678.17 6,381.1K
14:15 1,678.56 1,678.65 1,678.32 1,678.65 2,823.7K
14:16 1,678.53 1,678.67 1,678.28 1,678.67 3,959.1K
14:17 1,679.02 1,679.37 1,679.02 1,679.37 14,499.1K
14:18 1,679.15 1,679.19 1,679.10 1,679.13 5,823.6K
14:19 1,679.14 1,679.14 1,678.94 1,679.07 2,028.6K
14:20 1,678.43 1,678.77 1,678.24 1,678.24 8,145.5K
14:21 1,678.15 1,678.45 1,678.04 1,678.04 1,261.9K
14:22 1,678.18 1,678.18 1,677.91 1,678.10 310.4K
14:23 1,678.11 1,678.32 1,678.04 1,678.04 4,448.7K
14:24 1,678.17 1,678.37 1,678.10 1,678.37 2,771.4K
14:25 1,678.19 1,678.19 1,677.82 1,677.82 3,120.4K
14:26 1,677.96 1,678.40 1,677.95 1,678.40 4,053.8K
14:27 1,678.33 1,678.47 1,678.10 1,678.10 4,049.9K
14:28 1,678.21 1,678.72 1,678.21 1,678.72 3,364.1K
14:29 1,678.79 1,678.87 1,678.36 1,678.39 2,113.8K
14:30 1,678.13 1,678.58 1,677.94 1,678.58 3,346.5K
14:31 1,678.57 1,678.88 1,678.57 1,678.88 1,166.9K
14:32 1,678.80 1,678.80 1,678.59 1,678.59 2,172.2K
14:33 1,678.30 1,678.30 1,678.14 1,678.14 1,398.1K
14:34 1,678.14 1,678.14 1,678.05 1,678.13 2,170.5K
14:35 1,677.94 1,677.94 1,677.04 1,677.04 3,447.4K
14:36 1,676.92 1,676.92 1,676.70 1,676.70 3,287.7K
14:37 1,677.01 1,677.01 1,676.20 1,676.20 5,068.8K
14:38 1,676.10 1,676.33 1,676.10 1,676.13 1,884.1K
14:39 1,676.29 1,676.64 1,676.29 1,676.64 3,133.7K
14:40 1,676.66 1,676.66 1,676.02 1,676.14 1,822.6K
14:41 1,675.87 1,675.94 1,675.87 1,675.94 1,055.0K
14:42 1,675.97 1,675.97 1,675.19 1,675.19 3,720.1K
14:43 1,674.36 1,675.01 1,674.36 1,674.81 2,151.8K
14:44 1,675.07 1,675.07 1,674.69 1,674.78 1,094.2K
14:45 1,674.82 1,675.30 1,674.82 1,675.30 1,381.4K
14:46 1,675.29 1,675.37 1,675.23 1,675.37 1,300.3K
14:47 1,675.28 1,675.55 1,675.14 1,675.55 842.1K
14:48 1,675.55 1,675.55 1,675.36 1,675.48 1,366.7K
14:49 1,675.50 1,675.65 1,675.50 1,675.65 601.7K
14:50 1,675.62 1,675.62 1,675.48 1,675.55 523.1K
14:51 1,675.52 1,675.61 1,675.51 1,675.51 2,065.4K
14:52 1,675.55 1,675.67 1,675.55 1,675.67 220.6K
14:53 1,675.73 1,676.21 1,675.73 1,676.03 16,230.5K
14:54 1,676.11 1,676.78 1,676.11 1,676.78 7,535.6K
14:55 1,676.68 1,676.68 1,676.42 1,676.60 2,109.5K
14:56 1,676.57 1,676.63 1,675.41 1,675.41 5,576.6K
14:57 1,675.22 1,676.03 1,675.22 1,675.93 875.3K
14:58 1,676.04 1,676.29 1,676.04 1,676.29 378.1K
14:59 1,676.16 1,676.16 1,675.96 1,676.12 1,004.5K
15:00 1,675.96 1,675.96 1,675.75 1,675.77 8,262.9K
15:01 1,675.94 1,676.21 1,675.94 1,676.21 2,257.6K
15:02 1,675.89 1,676.45 1,675.89 1,676.45 2,963.1K
15:03 1,676.35 1,676.35 1,676.14 1,676.14 341.7K
15:04 1,676.33 1,676.36 1,676.29 1,676.36 1,037.8K
15:05 1,676.24 1,676.60 1,676.24 1,676.60 4,630.2K
15:06 1,676.63 1,676.77 1,676.44 1,676.44 1,174.8K
15:07 1,676.61 1,676.63 1,676.45 1,676.63 894.3K
15:08 1,676.63 1,676.63 1,676.01 1,676.06 679.5K
15:09 1,675.65 1,675.85 1,675.65 1,675.85 3,470.8K
15:10 1,675.24 1,675.38 1,675.24 1,675.30 651.5K
15:11 1,675.37 1,675.37 1,675.02 1,675.02 961.1K
15:12 1,674.99 1,675.31 1,674.99 1,675.31 999.4K
15:13 1,675.20 1,675.32 1,675.07 1,675.32 295.0K
15:14 1,675.36 1,675.36 1,674.99 1,674.99 536.4K
15:15 1,674.95 1,674.95 1,674.89 1,674.93 804.6K
15:16 1,675.09 1,675.28 1,675.05 1,675.28 516.3K
15:17 1,675.20 1,675.47 1,675.20 1,675.47 2,743.3K
15:18 1,675.34 1,675.34 1,675.17 1,675.28 281.8K
15:19 1,675.24 1,675.36 1,675.21 1,675.22 244.6K
15:20 1,675.19 1,675.21 1,674.88 1,675.21 1,322.3K
15:21 1,675.06 1,675.06 1,674.23 1,674.23 2,156.8K
15:22 1,674.10 1,674.21 1,674.00 1,674.11 1,111.1K
15:23 1,674.07 1,674.71 1,674.07 1,674.71 1,268.8K
15:24 1,674.69 1,674.69 1,674.45 1,674.45 169.5K
15:25 1,674.31 1,674.31 1,673.81 1,673.81 1,281.3K
15:26 1,673.96 1,674.17 1,673.88 1,674.17 1,630.0K
15:27 1,673.93 1,673.93 1,673.77 1,673.78 2,691.4K
15:28 1,673.65 1,673.65 1,673.57 1,673.58 610.1K
15:29 1,673.58 1,673.58 1,673.52 1,673.52 663.8K
15:30 1,673.73 1,673.79 1,673.63 1,673.79 496.9K
15:31 1,673.76 1,673.82 1,673.76 1,673.78 262.7K
15:32 1,673.56 1,673.56 1,672.95 1,672.95 10,393.1K
15:33 1,672.90 1,673.14 1,672.90 1,673.14 1,818.1K
15:34 1,673.11 1,673.11 1,673.01 1,673.08 2,643.6K
15:35 1,673.04 1,673.24 1,673.04 1,673.24 4,996.0K
15:36 1,673.49 1,673.59 1,673.49 1,673.59 404.4K
15:37 1,673.56 1,673.75 1,673.51 1,673.75 1,063.0K
15:38 1,673.80 1,673.94 1,673.71 1,673.76 1,834.0K
15:39 1,673.78 1,673.85 1,673.75 1,673.85 467.5K
15:40 1,675.43 1,675.97 1,675.43 1,675.49 6,873.9K
15:41 1,675.48 1,676.15 1,675.48 1,676.07 806.5K
15:42 1,675.69 1,675.91 1,675.69 1,675.90 899.6K
15:43 1,675.89 1,676.26 1,675.89 1,676.26 1,276.5K
15:44 1,676.41 1,676.41 1,676.01 1,676.01 1,632.5K
15:45 1,676.18 1,676.18 1,676.03 1,676.03 986.4K
15:46 1,676.10 1,676.12 1,675.98 1,676.07 571.1K
15:47 1,675.15 1,675.30 1,675.15 1,675.30 4,988.8K
15:48 1,675.22 1,675.27 1,675.06 1,675.27 3,683.1K
15:49 1,675.19 1,675.19 1,675.05 1,675.17 2,290.7K
15:50 1,675.10 1,675.26 1,675.10 1,675.23 875.0K
15:51 1,675.38 1,675.66 1,675.38 1,675.64 1,679.1K
15:52 1,675.68 1,676.18 1,675.68 1,676.18 92.0K
15:53 1,676.82 1,676.99 1,676.73 1,676.99 2,283.8K
15:54 1,677.34 1,677.63 1,677.34 1,677.63 760.5K
15:55 1,677.54 1,677.54 1,677.23 1,677.23 5,044.5K
15:56 1,677.52 1,677.80 1,677.52 1,677.56 1,739.0K
15:57 1,677.64 1,678.09 1,677.64 1,677.84 1,294.2K
15:58 1,677.61 1,677.62 1,677.32 1,677.32 1,638.8K
15:59 1,677.46 1,677.63 1,677.46 1,677.63 2,106.2K
16:00 1,677.62 1,677.62 1,677.48 1,677.48 1,573.8K
16:01 1,677.43 1,677.43 1,676.83 1,676.83 1,749.7K
16:02 1,676.66 1,676.71 1,676.11 1,676.11 1,021.6K
16:03 1,676.14 1,676.32 1,676.14 1,676.28 2,098.3K
16:04 1,675.50 1,675.50 1,674.99 1,675.01 6,129.9K
16:05 1,674.89 1,675.55 1,674.89 1,675.55 2,987.5K
16:06 1,675.52 1,675.57 1,675.45 1,675.57 3,411.9K
16:07 1,675.71 1,675.71 1,675.44 1,675.51 1,524.5K
16:08 1,675.72 1,676.32 1,675.72 1,676.09 3,138.6K
16:09 1,676.06 1,676.09 1,675.42 1,675.42 1,729.4K
16:10 1,675.58 1,676.13 1,675.42 1,676.13 1,923.8K
16:11 1,676.07 1,676.07 1,675.38 1,675.38 931.5K
16:12 1,675.60 1,675.60 1,674.85 1,674.85 2,062.3K
16:13 1,674.86 1,674.86 1,674.71 1,674.76 1,447.8K
16:14 1,674.04 1,674.29 1,674.04 1,674.29 6,341.9K
16:15 1,674.64 1,674.64 1,674.57 1,674.59 3,885.1K
16:16 1,674.41 1,674.80 1,674.40 1,674.80 2,619.1K
16:17 1,674.67 1,675.04 1,674.67 1,674.74 4,155.4K
16:18 1,674.66 1,674.82 1,674.62 1,674.69 461.1K
16:19 1,674.51 1,674.99 1,674.42 1,674.99 4,447.6K
16:20 1,674.71 1,674.72 1,674.31 1,674.72 1,987.8K
16:21 1,674.71 1,674.71 1,673.96 1,673.96 3,333.8K
16:22 1,673.89 1,673.89 1,673.56 1,673.85 2,170.2K
16:23 1,673.40 1,673.70 1,673.40 1,673.70 9,270.9K
16:24 1,673.77 1,673.77 1,673.15 1,673.15 1,332.3K
16:25 1,673.18 1,673.90 1,673.18 1,673.90 1,788.9K
16:26 1,673.92 1,673.93 1,673.42 1,673.42 2,827.1K
16:27 1,673.66 1,674.09 1,673.66 1,674.09 385.9K
16:28 1,673.73 1,673.97 1,673.73 1,673.91 385.0K
16:29 1,673.91 1,673.91 1,673.43 1,673.72 2,719.1K
16:30 1,673.78 1,673.78 1,672.99 1,672.99 1,387.0K
16:31 1,672.73 1,672.74 1,672.70 1,672.70 532.7K
16:32 1,672.61 1,672.88 1,672.57 1,672.88 822.4K
16:33 1,672.77 1,672.98 1,672.77 1,672.98 1,049.1K
16:34 1,672.86 1,673.38 1,672.86 1,673.22 3,774.8K
16:35 1,673.60 1,673.60 1,672.88 1,672.88 1,426.3K
16:36 1,673.30 1,673.30 1,672.14 1,672.19 3,123.3K
16:37 1,671.84 1,672.10 1,671.84 1,671.92 1,924.6K
16:38 1,671.98 1,672.45 1,671.87 1,672.45 1,094.2K
16:39 1,672.13 1,672.13 1,671.65 1,671.65 453.6K
16:40 1,671.51 1,671.72 1,671.01 1,671.01 5,220.5K
16:41 1,670.21 1,670.21 1,669.87 1,670.02 6,177.9K
16:42 1,669.96 1,670.32 1,669.96 1,670.32 6,067.2K
16:43 1,669.97 1,670.31 1,669.97 1,670.28 1,726.1K
16:44 1,670.16 1,670.63 1,670.16 1,670.63 1,919.8K
16:45 1,670.56 1,670.56 1,670.24 1,670.28 901.9K
16:46 1,670.21 1,670.46 1,670.21 1,670.46 2,810.8K
16:47 1,670.02 1,670.02 1,669.54 1,669.60 4,749.9K
16:48 1,669.23 1,669.67 1,669.23 1,669.54 6,637.3K
16:49 1,669.32 1,669.42 1,668.75 1,668.75 9,145.1K
16:50 1,668.75 1,668.94 1,668.75 1,668.85 2,129.7K
16:51 1,668.75 1,668.75 1,668.60 1,668.63 1,420.0K
16:52 1,668.84 1,668.97 1,668.52 1,668.52 1,669.2K
16:53 1,668.55 1,669.05 1,668.44 1,668.44 6,461.2K
16:54 1,668.20 1,668.20 1,667.46 1,667.46 5,962.7K
16:55 1,667.24 1,667.58 1,667.09 1,667.58 4,939.5K
16:56 1,667.70 1,668.58 1,667.70 1,668.58 2,447.5K
16:57 1,668.66 1,669.04 1,668.66 1,668.81 4,361.2K
16:58 1,668.80 1,668.91 1,668.63 1,668.63 1,553.0K
16:59 1,668.39 1,668.39 1,668.20 1,668.20 1,704.4K
17:00 1,668.39 1,668.39 1,667.59 1,668.00 4,542.7K
17:01 1,668.37 1,668.37 1,667.98 1,668.13 2,421.6K
17:02 1,667.33 1,667.63 1,667.33 1,667.50 7,707.2K
17:03 1,667.54 1,668.04 1,667.46 1,667.71 2,617.7K
17:04 1,666.72 1,667.25 1,666.72 1,667.25 1,946.5K
17:05 1,667.56 1,667.56 1,667.19 1,667.31 9,419.3K
17:06 1,667.49 1,667.76 1,667.43 1,667.76 1,101.1K
17:07 1,667.53 1,667.53 1,667.21 1,667.21 4,711.8K
17:08 1,667.18 1,667.30 1,666.53 1,666.53 6,232.7K
17:09 1,666.24 1,666.42 1,666.03 1,666.42 4,263.4K
17:10 1,666.53 1,666.71 1,666.13 1,666.53 2,151.0K
17:11 1,666.30 1,666.43 1,665.69 1,665.69 6,529.5K
17:12 1,665.53 1,665.53 1,665.43 1,665.43 7,225.1K
17:13 1,664.63 1,665.04 1,664.63 1,665.04 8,210.2K
17:14 1,665.62 1,665.62 1,665.49 1,665.49 2,079.0K
17:15 1,665.99 1,665.99 1,664.74 1,664.74 4,817.2K
17:16 1,664.67 1,664.73 1,664.52 1,664.73 1,387.3K
17:17 1,664.50 1,664.84 1,664.50 1,664.72 2,613.7K
17:18 1,664.61 1,665.23 1,664.61 1,665.23 2,416.9K
17:19 1,665.36 1,665.67 1,665.36 1,665.67 1,959.6K
17:20 1,665.71 1,666.50 1,665.71 1,666.50 4,498.2K
17:21 1,666.67 1,666.77 1,666.57 1,666.57 3,785.6K
17:22 1,666.52 1,666.88 1,666.52 1,666.86 1,299.3K
17:23 1,667.19 1,667.37 1,667.19 1,667.37 2,348.9K
17:24 1,667.68 1,668.56 1,667.68 1,668.56 7,824.8K
17:25 1,668.42 1,668.42 1,667.83 1,667.93 1,461.2K
17:26 1,668.10 1,668.28 1,668.02 1,668.02 1,227.7K
17:27 1,667.85 1,667.85 1,667.43 1,667.49 2,800.2K
17:28 1,667.24 1,667.27 1,667.06 1,667.06 2,598.4K
17:29 1,667.60 1,667.60 1,667.22 1,667.37 10,420.9K
17:30 1,667.17 1,667.52 1,667.17 1,667.52 322.7K
17:31 1,667.65 1,667.76 1,667.55 1,667.55 566.0K
17:32 1,667.74 1,667.74 1,667.46 1,667.58 636.2K
17:33 1,667.62 1,667.85 1,667.62 1,667.71 353.9K
17:34 1,668.01 1,668.01 1,667.89 1,667.89 2,139.4K
17:35 1,667.86 1,667.89 1,667.67 1,667.89 1,003.8K
17:36 1,667.83 1,668.03 1,667.83 1,668.03 644.6K
17:37 1,668.14 1,668.14 1,667.82 1,667.82 838.4K
17:38 1,667.73 1,667.73 1,667.61 1,667.68 5,305.0K
17:39 1,667.72 1,667.85 1,667.66 1,667.66 129.0K
17:40 1,667.97 1,668.13 1,667.61 1,667.61 2,011.5K
17:41 1,667.42 1,667.56 1,667.33 1,667.56 1,414.3K
17:42 1,667.49 1,667.69 1,667.36 1,667.36 1,623.9K
17:43 1,667.68 1,667.68 1,667.03 1,667.39 827.1K
17:44 1,667.42 1,667.42 1,666.77 1,666.77 860.7K
17:45 1,667.20 1,667.42 1,666.92 1,667.42 7,433.8K
17:46 1,667.52 1,667.52 1,667.30 1,667.30 943.3K
17:47 1,667.10 1,667.10 1,666.67 1,666.77 521.8K
17:48 1,667.21 1,667.21 1,666.79 1,666.79 910.8K
17:49 1,667.15 1,667.35 1,667.15 1,667.33 1,242.9K
17:50 1,667.13 1,667.13 1,667.06 1,667.06 1,412.5K
17:51 1,666.99 1,666.99 1,666.79 1,666.79 5,499.6K
17:52 1,666.72 1,666.73 1,666.71 1,666.71 1,475.0K
17:53 1,666.91 1,667.33 1,666.91 1,667.33 376.2K
17:54 1,667.33 1,667.61 1,667.33 1,667.61 715.9K
17:55 1,667.66 1,667.80 1,667.64 1,667.64 358.4K
17:56 1,667.80 1,667.84 1,667.70 1,667.79 1,534.7K
17:57 1,667.84 1,667.84 1,667.04 1,667.04 1,101.6K
17:58 1,666.47 1,666.50 1,666.10 1,666.10 2,689.5K
17:59 1,666.01 1,666.07 1,665.52 1,665.52 4,272.3K
18:00 1,665.90 1,665.90 1,665.32 1,665.32 4,030.5K
18:01 1,665.35 1,665.37 1,665.04 1,665.10 1,369.9K
18:02 1,665.10 1,665.25 1,665.10 1,665.25 1,206.7K
18:03 1,665.39 1,665.47 1,665.20 1,665.40 1,343.3K
18:04 1,665.31 1,665.42 1,664.88 1,664.88 1,033.1K
18:05 1,664.74 1,664.83 1,664.67 1,664.69 4,826.2K
18:06 1,664.47 1,665.05 1,664.47 1,664.79 6,331.3K
18:07 1,664.87 1,665.41 1,664.87 1,665.26 947.3K
18:08 1,665.30 1,665.30 1,665.05 1,665.05 3,528.6K
18:09 1,665.07 1,665.08 1,664.11 1,664.11 2,667.6K
18:10 1,663.72 1,663.72 1,663.63 1,663.65 6,168.5K
18:11 1,663.67 1,663.67 1,663.23 1,663.23 2,887.1K
18:12 1,662.94 1,662.94 1,662.75 1,662.88 5,586.2K
18:13 1,662.55 1,662.55 1,661.77 1,661.77 2,815.5K
18:14 1,661.83 1,661.84 1,661.37 1,661.37 2,603.0K
18:15 1,660.61 1,660.61 1,660.10 1,660.10 8,463.2K
18:16 1,660.06 1,660.08 1,660.00 1,660.08 13,401.4K
18:17 1,659.81 1,659.81 1,659.51 1,659.51 11,104.0K
18:18 1,659.53 1,659.53 1,658.87 1,658.87 6,822.9K
18:19 1,659.06 1,659.44 1,659.06 1,659.44 7,332.1K
18:20 1,659.48 1,659.53 1,659.14 1,659.53 5,162.6K
18:21 1,659.30 1,660.41 1,659.30 1,659.79 7,223.9K
18:22 1,660.40 1,661.09 1,660.33 1,661.09 3,110.3K
18:23 1,661.59 1,662.08 1,661.59 1,662.08 1,624.5K
18:24 1,661.61 1,663.20 1,661.58 1,663.20 1,777.1K
18:25 1,661.91 1,663.55 1,661.91 1,663.18 8,292.6K
18:26 1,663.33 1,663.58 1,663.15 1,663.47 2,365.3K
18:27 1,663.01 1,663.23 1,662.82 1,663.23 3,081.3K
18:28 1,662.92 1,663.42 1,662.92 1,663.42 3,258.6K
18:29 1,663.58 1,663.58 1,663.35 1,663.56 870.4K
18:30 1,663.41 1,664.02 1,663.41 1,664.02 3,200.5K
18:31 1,663.70 1,663.70 1,663.06 1,663.26 5,086.2K
18:32 1,663.05 1,663.09 1,662.82 1,663.09 2,922.5K
18:33 1,663.06 1,663.06 1,661.93 1,662.25 5,220.1K
18:34 1,662.87 1,662.87 1,662.44 1,662.86 2,091.2K
18:35 1,662.89 1,662.89 1,662.29 1,662.29 1,963.7K
18:36 1,662.27 1,662.56 1,662.27 1,662.56 4,320.6K
18:37 1,662.32 1,662.32 1,661.90 1,661.90 3,985.4K
18:38 1,661.53 1,662.27 1,661.53 1,661.94 2,225.3K
18:39 1,662.36 1,662.36 1,662.14 1,662.25 2,747.0K
18:40 1,661.92 1,661.92 1,661.92 1,661.92 67.7K
18:51 1,662.52 1,662.52 1,662.52 1,662.52 3,919.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available