RTS Electric Utilities

RTSEU
🏛️ russian-federation →
47.36
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 40.18 40.21 40.18 40.20 6,387.4K
10:01 40.16 40.22 40.16 40.22 11,039.8K
10:02 40.23 40.28 40.23 40.28 5,476.0K
10:03 40.25 40.25 40.24 40.24 4,309.6K
10:04 40.25 40.25 40.24 40.25 1,827.9K
10:05 40.23 40.23 40.20 40.20 4,239.4K
10:06 40.17 40.19 40.16 40.19 2,636.0K
10:07 40.17 40.17 40.15 40.17 2,204.2K
10:08 40.19 40.19 40.18 40.19 2,476.7K
10:09 40.21 40.21 40.18 40.20 4,514.7K
10:10 40.20 40.20 40.16 40.16 1,125.9K
10:11 40.15 40.15 40.15 40.15 2,038.5K
10:12 40.15 40.15 40.14 40.14 1,978.4K
10:13 40.15 40.15 40.15 40.15 782.7K
10:14 40.17 40.17 40.16 40.17 1,164.6K
10:15 40.17 40.18 40.17 40.18 599.0K
10:16 40.17 40.17 40.16 40.16 3,168.2K
10:17 40.16 40.18 40.16 40.18 4,597.1K
10:18 40.18 40.18 40.17 40.17 2,024.6K
10:19 40.17 40.17 40.16 40.17 1,787.3K
10:20 40.18 40.18 40.18 40.18 1,714.2K
10:21 40.18 40.19 40.18 40.19 1,225.4K
10:22 40.18 40.19 40.18 40.18 768.4K
10:23 40.19 40.20 40.19 40.20 1,413.0K
10:24 40.19 40.20 40.19 40.20 1,978.9K
10:25 40.21 40.22 40.20 40.22 3,057.3K
10:26 40.23 40.23 40.22 40.22 792.0K
10:27 40.23 40.24 40.23 40.24 1,573.9K
10:28 40.24 40.26 40.24 40.25 2,728.4K
10:29 40.25 40.26 40.25 40.26 3,052.0K
10:30 40.25 40.25 40.25 40.25 2,578.5K
10:31 40.25 40.28 40.25 40.28 1,715.7K
10:32 40.28 40.28 40.28 40.28 1,419.6K
10:33 40.29 40.29 40.29 40.29 1,442.7K
10:34 40.29 40.30 40.29 40.30 1,719.7K
10:35 40.29 40.29 40.28 40.29 1,009.1K
10:36 40.29 40.29 40.26 40.26 1,748.9K
10:37 40.26 40.26 40.26 40.26 571.5K
10:38 40.25 40.26 40.25 40.26 600.7K
10:39 40.25 40.25 40.24 40.24 4,599.0K
10:40 40.23 40.23 40.21 40.21 2,397.1K
10:41 40.21 40.21 40.20 40.20 1,190.3K
10:42 40.20 40.22 40.20 40.22 724.3K
10:43 40.22 40.22 40.22 40.22 9,485.4K
10:44 40.22 40.22 40.21 40.21 1,495.1K
10:45 40.20 40.20 40.20 40.20 4,603.7K
10:46 40.19 40.19 40.19 40.19 684.6K
10:47 40.18 40.18 40.18 40.18 670.5K
10:48 40.16 40.16 40.16 40.16 4,166.8K
10:49 40.16 40.17 40.16 40.17 1,639.1K
10:50 40.17 40.18 40.17 40.18 3,349.0K
10:51 40.18 40.18 40.17 40.18 1,408.1K
10:52 40.18 40.18 40.17 40.17 2,048.1K
10:53 40.17 40.17 40.14 40.15 2,677.4K
10:54 40.14 40.16 40.14 40.16 942.2K
10:55 40.16 40.16 40.15 40.15 740.0K
10:56 40.15 40.15 40.12 40.12 2,051.9K
10:57 40.11 40.12 40.11 40.12 4,723.8K
10:58 40.12 40.12 40.11 40.11 3,029.6K
10:59 40.11 40.12 40.11 40.12 1,741.1K
11:00 40.12 40.12 40.08 40.08 6,516.2K
11:01 40.09 40.09 40.09 40.09 884.3K
11:02 40.10 40.11 40.10 40.11 687.9K
11:03 40.11 40.11 40.10 40.10 1,139.2K
11:04 40.11 40.11 40.09 40.09 414.5K
11:05 40.10 40.10 40.10 40.10 714.7K
11:06 40.10 40.10 40.08 40.08 2,584.9K
11:07 40.08 40.08 40.07 40.07 1,502.9K
11:08 40.07 40.07 40.05 40.06 1,354.7K
11:09 40.06 40.07 40.06 40.07 1,051.8K
11:10 40.07 40.07 40.06 40.07 2,020.7K
11:11 40.07 40.07 40.07 40.07 799.7K
11:12 40.07 40.08 40.07 40.08 1,490.2K
11:13 40.08 40.08 40.07 40.07 1,079.1K
11:14 40.06 40.06 40.05 40.05 1,556.0K
11:15 40.05 40.07 40.05 40.07 1,489.0K
11:16 40.07 40.07 40.06 40.06 665.6K
11:17 40.07 40.08 40.07 40.07 920.0K
11:18 40.08 40.08 40.07 40.07 836.1K
11:19 40.08 40.08 40.07 40.07 789.1K
11:20 40.07 40.07 40.06 40.06 2,149.2K
11:21 40.05 40.06 40.05 40.06 8,190.2K
11:22 40.06 40.07 40.06 40.06 572.6K
11:23 40.06 40.07 40.06 40.07 339.7K
11:24 40.07 40.09 40.07 40.09 896.8K
11:25 40.08 40.09 40.08 40.09 911.6K
11:26 40.09 40.09 40.09 40.09 1,172.6K
11:27 40.08 40.08 40.06 40.06 992.9K
11:28 40.06 40.06 40.03 40.03 3,314.2K
11:29 40.03 40.04 40.02 40.04 1,887.3K
11:30 40.04 40.04 40.03 40.04 887.5K
11:31 40.04 40.06 40.04 40.06 1,043.8K
11:32 40.06 40.08 40.06 40.08 713.2K
11:33 40.08 40.09 40.08 40.09 413.1K
11:34 40.09 40.09 40.09 40.09 1,777.7K
11:35 40.09 40.09 40.08 40.08 502.4K
11:36 40.08 40.11 40.08 40.11 492.0K
11:37 40.11 40.11 40.10 40.10 802.0K
11:38 40.08 40.09 40.08 40.09 534.7K
11:39 40.09 40.09 40.08 40.08 1,120.0K
11:40 40.08 40.09 40.07 40.07 518.1K
11:41 40.07 40.07 40.03 40.03 6,202.8K
11:42 40.03 40.03 40.02 40.03 628.9K
11:43 40.03 40.03 40.02 40.03 1,779.4K
11:44 40.01 40.02 40.00 40.00 3,607.9K
11:45 40.00 40.01 40.00 40.01 946.5K
11:46 40.01 40.01 40.01 40.01 1,557.8K
11:47 40.01 40.04 40.01 40.04 1,954.2K
11:48 40.04 40.04 40.02 40.02 560.5K
11:49 40.02 40.02 40.01 40.01 2,087.1K
11:50 40.01 40.02 40.01 40.01 1,672.1K
11:51 40.02 40.02 40.01 40.02 975.8K
11:52 40.02 40.02 40.02 40.02 939.3K
11:53 40.02 40.02 40.01 40.02 321.7K
11:54 40.02 40.02 40.02 40.02 6,402.0K
11:55 40.02 40.02 40.02 40.02 474.6K
11:56 40.02 40.02 40.01 40.01 987.5K
11:57 40.00 40.00 40.00 40.00 3,245.8K
11:58 40.00 40.00 39.99 39.99 928.0K
11:59 39.99 40.00 39.99 40.00 547.8K
12:00 40.01 40.01 40.00 40.00 1,620.9K
12:01 40.01 40.01 40.00 40.01 1,057.2K
12:02 40.00 40.01 40.00 40.01 531.7K
12:03 40.02 40.03 40.02 40.02 5,387.2K
12:04 40.01 40.01 40.01 40.01 406.3K
12:05 40.00 40.01 40.00 40.01 731.2K
12:06 40.00 40.02 40.00 40.02 1,179.3K
12:07 40.02 40.02 40.02 40.02 1,198.8K
12:08 40.02 40.02 40.01 40.01 3,224.2K
12:09 40.02 40.02 40.01 40.02 706.7K
12:10 40.01 40.02 40.00 40.00 2,569.9K
12:11 40.00 40.01 40.00 40.01 836.2K
12:12 40.01 40.01 40.01 40.01 1,100.8K
12:13 40.01 40.03 40.01 40.03 633.1K
12:14 40.04 40.05 40.04 40.04 765.1K
12:15 40.04 40.04 40.02 40.02 5,930.9K
12:16 40.02 40.04 40.02 40.04 1,276.2K
12:17 40.04 40.04 40.02 40.02 13,095.5K
12:18 40.02 40.03 40.02 40.02 3,498.5K
12:19 40.03 40.04 40.02 40.02 1,007.4K
12:20 40.03 40.04 40.03 40.04 1,246.4K
12:21 40.04 40.05 40.04 40.05 1,655.7K
12:22 40.06 40.07 40.06 40.06 2,408.7K
12:23 40.06 40.06 40.06 40.06 1,598.9K
12:24 40.06 40.06 40.04 40.04 909.7K
12:25 40.04 40.04 40.04 40.04 311.3K
12:26 40.05 40.05 40.03 40.03 1,005.9K
12:27 40.03 40.05 40.03 40.04 481.0K
12:28 40.05 40.05 40.03 40.04 671.7K
12:29 40.04 40.04 40.03 40.04 438.4K
12:30 40.03 40.03 40.02 40.02 1,570.8K
12:31 40.02 40.02 40.01 40.01 1,478.1K
12:32 40.02 40.02 39.99 39.99 3,410.0K
12:33 40.00 40.00 39.98 39.98 1,143.8K
12:34 39.99 39.99 39.97 39.97 4,187.0K
12:35 39.97 39.97 39.93 39.93 5,457.4K
12:36 39.92 39.92 39.91 39.92 5,017.0K
12:37 39.92 39.92 39.92 39.92 3,981.7K
12:38 39.92 39.92 39.92 39.92 1,583.7K
12:39 39.92 39.93 39.92 39.93 355.6K
12:40 39.94 39.95 39.94 39.95 829.1K
12:41 39.95 39.95 39.95 39.95 2,187.3K
12:42 39.94 39.94 39.94 39.94 2,215.4K
12:43 39.93 39.94 39.93 39.94 1,438.3K
12:44 39.94 39.94 39.93 39.94 2,495.0K
12:45 39.94 39.94 39.92 39.92 529.0K
12:46 39.93 39.93 39.93 39.93 886.7K
12:47 39.93 39.93 39.91 39.91 581.8K
12:48 39.90 39.91 39.90 39.91 616.2K
12:49 39.91 39.93 39.91 39.93 100.0K
12:50 39.93 39.93 39.93 39.93 352.5K
12:51 39.93 39.94 39.93 39.94 1,888.7K
12:52 39.94 39.94 39.94 39.94 2,308.4K
12:53 39.94 39.95 39.94 39.94 1,106.1K
12:54 39.94 39.94 39.93 39.93 123.6K
12:55 39.94 39.94 39.92 39.92 693.6K
12:56 39.92 39.92 39.91 39.91 1,282.0K
12:57 39.90 39.91 39.90 39.90 580.0K
12:58 39.91 39.91 39.89 39.89 3,903.2K
12:59 39.90 39.90 39.88 39.88 1,226.9K
13:00 39.88 39.88 39.87 39.87 2,702.4K
13:01 39.87 39.87 39.86 39.87 4,095.2K
13:02 39.87 39.87 39.87 39.87 2,040.8K
13:03 39.87 39.87 39.86 39.87 1,501.7K
13:04 39.87 39.87 39.86 39.87 5,182.9K
13:05 39.86 39.87 39.86 39.87 800.4K
13:06 39.87 39.87 39.86 39.86 849.4K
13:07 39.87 39.88 39.87 39.88 469.0K
13:08 39.88 39.89 39.88 39.88 352.0K
13:09 39.88 39.89 39.88 39.89 192.8K
13:10 39.89 39.90 39.88 39.89 1,239.1K
13:11 39.89 39.90 39.89 39.90 1,220.6K
13:12 39.90 39.90 39.89 39.89 234.1K
13:13 39.89 39.89 39.89 39.89 3,998.6K
13:14 39.88 39.89 39.88 39.89 2,154.1K
13:15 39.90 39.90 39.90 39.90 464.6K
13:16 39.89 39.89 39.89 39.89 117.3K
13:17 39.89 39.89 39.89 39.89 260.8K
13:18 39.89 39.90 39.89 39.90 153.1K
13:19 39.90 39.90 39.90 39.90 364.9K
13:20 39.89 39.91 39.89 39.91 1,897.9K
13:21 39.91 39.91 39.91 39.91 842.8K
13:22 39.91 39.91 39.91 39.91 1,041.1K
13:23 39.91 39.92 39.91 39.92 984.4K
13:24 39.92 39.92 39.91 39.91 1,241.6K
13:25 39.91 39.92 39.91 39.92 988.6K
13:26 39.92 39.92 39.91 39.91 757.7K
13:27 39.91 39.91 39.91 39.91 447.6K
13:28 39.91 39.91 39.90 39.90 657.5K
13:29 39.91 39.91 39.90 39.91 579.6K
13:30 39.92 39.92 39.92 39.92 635.6K
13:31 39.91 39.91 39.90 39.90 1,960.7K
13:32 39.90 39.90 39.90 39.90 746.8K
13:33 39.90 39.91 39.90 39.91 182.6K
13:34 39.91 39.91 39.90 39.90 104.3K
13:35 39.91 39.92 39.90 39.92 612.8K
13:36 39.92 39.92 39.90 39.90 1,271.3K
13:37 39.89 39.91 39.89 39.91 614.1K
13:38 39.91 39.91 39.90 39.90 821.8K
13:39 39.91 39.91 39.91 39.91 410.4K
13:40 39.90 39.92 39.90 39.92 1,637.7K
13:41 39.92 39.92 39.92 39.92 400.1K
13:42 39.92 39.92 39.91 39.91 307.4K
13:43 39.91 39.92 39.91 39.92 1,175.9K
13:44 39.92 39.92 39.92 39.92 3,850.4K
13:45 39.92 39.93 39.92 39.93 6,703.2K
13:46 39.95 39.98 39.95 39.98 5,619.7K
13:47 39.98 39.98 39.96 39.96 724.9K
13:48 39.96 39.96 39.96 39.96 403.9K
13:49 39.96 39.96 39.95 39.96 2,602.6K
13:50 39.96 39.96 39.93 39.94 4,467.2K
13:51 39.93 39.95 39.93 39.95 1,483.8K
13:52 39.95 39.95 39.94 39.95 264.2K
13:53 39.94 39.95 39.94 39.95 145.7K
13:54 39.95 39.95 39.94 39.94 748.2K
13:55 39.94 39.95 39.93 39.93 698.7K
13:56 39.93 39.93 39.93 39.93 479.2K
13:57 39.93 39.93 39.93 39.93 145.8K
13:58 39.93 39.95 39.93 39.95 2,262.7K
13:59 39.96 39.96 39.95 39.95 1,865.1K
14:00 39.95 39.95 39.95 39.95 870.2K
14:01 39.95 39.95 39.95 39.95 573.8K
14:02 39.95 39.95 39.95 39.95 1,125.4K
14:03 39.96 39.96 39.96 39.96 3,472.9K
14:04 39.96 39.96 39.96 39.96 105.3K
14:05 39.96 39.96 39.95 39.95 245.5K
14:06 39.95 39.96 39.95 39.96 517.0K
14:07 40.03 40.03 40.02 40.03 5,916.8K
14:08 40.02 40.02 40.00 40.00 1,841.8K
14:09 40.00 40.02 40.00 40.02 1,256.7K
14:10 40.02 40.03 40.02 40.02 633.5K
14:11 40.02 40.03 40.02 40.02 1,012.5K
14:12 40.03 40.04 40.03 40.04 606.9K
14:13 40.04 40.04 40.03 40.03 947.9K
14:14 40.03 40.03 40.02 40.02 1,105.3K
14:15 40.02 40.02 40.02 40.02 411.1K
14:16 40.02 40.02 40.01 40.01 1,985.1K
14:17 40.01 40.01 39.99 39.99 4,658.4K
14:18 39.98 39.99 39.98 39.99 338.4K
14:19 39.98 39.98 39.98 39.98 392.9K
14:20 39.98 39.98 39.98 39.98 156.1K
14:21 39.98 39.98 39.98 39.98 428.8K
14:22 39.99 39.99 39.98 39.99 135.2K
14:23 39.99 40.00 39.99 39.99 436.6K
14:24 39.97 39.97 39.96 39.96 4,435.0K
14:25 39.96 39.96 39.96 39.96 590.1K
14:26 39.96 39.96 39.96 39.96 365.9K
14:27 39.96 39.96 39.96 39.96 435.0K
14:28 39.96 39.97 39.96 39.97 456.7K
14:29 39.95 39.95 39.95 39.95 2,258.7K
14:30 39.94 39.94 39.92 39.92 7,358.4K
14:31 39.92 39.92 39.91 39.91 676.1K
14:32 39.91 39.91 39.91 39.91 925.0K
14:33 39.91 39.91 39.91 39.91 3,009.5K
14:34 39.91 39.91 39.91 39.91 12,133.6K
14:35 39.92 39.92 39.90 39.90 1,588.0K
14:36 39.91 39.91 39.90 39.90 707.6K
14:37 39.89 39.90 39.89 39.90 2,512.7K
14:38 39.88 39.89 39.88 39.89 1,494.5K
14:39 39.89 39.89 39.89 39.89 2,329.0K
14:40 39.88 39.89 39.88 39.89 2,161.1K
14:41 39.88 39.88 39.88 39.88 2,080.7K
14:42 39.88 39.88 39.87 39.87 346.6K
14:43 39.87 39.87 39.87 39.87 1,636.7K
14:44 39.86 39.86 39.86 39.86 2,047.6K
14:45 39.86 39.86 39.85 39.86 696.8K
14:46 39.86 39.88 39.86 39.88 900.1K
14:47 39.88 39.88 39.88 39.88 3,056.0K
14:48 39.88 39.88 39.88 39.88 353.2K
14:49 39.89 39.89 39.87 39.87 1,953.7K
14:50 39.87 39.88 39.87 39.88 1,238.6K
14:51 39.88 39.88 39.88 39.88 646.9K
14:52 39.88 39.89 39.88 39.89 1,866.3K
14:53 39.89 39.93 39.89 39.93 1,222.8K
14:54 39.96 39.97 39.96 39.97 2,668.7K
14:55 39.98 39.98 39.97 39.97 1,956.0K
14:56 39.97 39.98 39.96 39.96 3,992.7K
14:57 39.96 39.96 39.96 39.96 2,051.9K
14:58 39.96 39.96 39.95 39.95 1,217.7K
14:59 39.95 39.96 39.95 39.96 464.0K
15:00 39.98 39.98 39.98 39.98 1,776.5K
15:01 39.97 39.98 39.97 39.97 988.7K
15:02 39.97 39.97 39.97 39.97 514.5K
15:03 39.98 39.98 39.97 39.98 684.1K
15:04 39.98 39.99 39.98 39.98 132.3K
15:05 39.99 39.99 39.98 39.99 412.1K
15:06 39.98 39.98 39.97 39.97 392.7K
15:07 39.98 39.98 39.98 39.98 106.6K
15:08 39.97 39.98 39.97 39.98 48.5K
15:09 39.98 39.98 39.97 39.97 409.5K
15:10 39.98 39.98 39.97 39.97 240.4K
15:11 39.96 39.97 39.95 39.95 639.2K
15:12 39.96 39.96 39.94 39.94 359.2K
15:13 39.96 39.97 39.96 39.97 536.5K
15:14 39.97 39.97 39.96 39.96 384.5K
15:15 39.96 39.96 39.96 39.96 68.7K
15:16 39.96 39.97 39.96 39.97 345.4K
15:17 39.97 39.98 39.97 39.98 480.7K
15:18 39.98 39.98 39.98 39.98 472.2K
15:19 39.98 39.98 39.98 39.98 256.8K
15:20 39.98 39.99 39.98 39.99 5,422.8K
15:21 39.99 39.99 39.99 39.99 966.1K
15:22 40.00 40.00 40.00 40.00 319.5K
15:23 39.99 39.99 39.99 39.99 92.9K
15:24 39.99 39.99 39.98 39.99 484.5K
15:25 39.98 39.98 39.98 39.98 804.5K
15:26 39.99 39.99 39.99 39.99 562.0K
15:27 39.99 39.99 39.98 39.98 534.5K
15:28 39.99 39.99 39.98 39.98 1,080.2K
15:29 39.98 39.99 39.98 39.99 616.5K
15:30 40.00 40.03 40.00 40.03 7,020.5K
15:31 40.04 40.04 40.02 40.02 2,086.3K
15:32 40.01 40.02 40.01 40.02 198.7K
15:33 40.01 40.02 40.01 40.02 1,331.5K
15:34 40.02 40.02 40.01 40.01 474.5K
15:35 40.01 40.02 40.01 40.02 4,130.9K
15:36 40.02 40.03 40.02 40.02 1,271.4K
15:37 40.03 40.03 40.03 40.03 3,160.3K
15:38 40.06 40.06 40.06 40.06 5,307.2K
15:39 40.05 40.06 40.05 40.06 1,270.5K
15:40 40.06 40.07 40.06 40.07 1,394.2K
15:41 40.07 40.07 40.06 40.06 2,668.5K
15:42 40.06 40.07 40.06 40.07 2,857.4K
15:43 40.07 40.07 40.05 40.05 462.4K
15:44 40.05 40.07 40.05 40.07 560.7K
15:45 40.06 40.06 40.06 40.06 933.7K
15:46 40.06 40.07 40.06 40.07 1,250.8K
15:47 40.07 40.08 40.07 40.07 1,829.8K
15:48 40.08 40.08 40.08 40.08 1,409.5K
15:49 40.08 40.10 40.08 40.10 863.0K
15:50 40.09 40.09 40.09 40.09 703.8K
15:51 40.09 40.09 40.08 40.08 728.4K
15:52 40.08 40.09 40.08 40.08 885.1K
15:53 40.08 40.09 40.08 40.09 1,103.3K
15:54 40.08 40.08 40.06 40.06 1,960.0K
15:55 40.06 40.07 40.06 40.06 726.1K
15:56 40.07 40.08 40.07 40.07 500.0K
15:57 40.07 40.07 40.07 40.07 461.9K
15:58 40.08 40.09 40.08 40.09 315.6K
15:59 40.08 40.09 40.08 40.09 866.0K
16:00 40.09 40.09 40.07 40.07 1,023.4K
16:01 40.07 40.07 40.05 40.05 2,329.8K
16:02 40.06 40.06 40.05 40.05 1,260.3K
16:03 40.05 40.05 40.03 40.03 899.2K
16:04 40.03 40.04 40.03 40.04 432.2K
16:05 40.04 40.04 40.03 40.03 218.0K
16:06 40.04 40.04 40.04 40.04 728.0K
16:07 40.04 40.05 40.04 40.04 332.3K
16:08 40.04 40.04 40.04 40.04 206.6K
16:09 40.04 40.04 40.04 40.04 446.2K
16:10 40.04 40.05 40.04 40.05 83.9K
16:11 40.04 40.04 40.03 40.03 463.6K
16:12 40.04 40.04 40.04 40.04 633.2K
16:13 40.04 40.04 40.04 40.04 201.3K
16:14 40.04 40.04 40.04 40.04 360.0K
16:15 40.04 40.04 40.03 40.03 785.4K
16:16 40.03 40.03 40.03 40.03 365.7K
16:17 40.04 40.04 40.04 40.04 208.2K
16:18 40.05 40.05 40.04 40.04 1,195.4K
16:19 40.04 40.04 40.03 40.03 1,629.9K
16:20 40.03 40.03 40.03 40.03 373.8K
16:21 40.02 40.02 40.02 40.02 394.9K
16:22 40.02 40.02 40.02 40.02 267.3K
16:23 40.02 40.02 40.01 40.01 2,241.8K
16:24 40.00 40.01 40.00 40.01 1,000.0K
16:25 40.01 40.01 40.00 40.00 111.6K
16:26 40.00 40.00 39.98 39.98 1,475.8K
16:27 39.98 39.99 39.98 39.99 176.7K
16:28 39.98 39.98 39.98 39.98 586.4K
16:29 39.98 39.98 39.97 39.97 645.7K
16:30 39.97 39.99 39.97 39.99 1,016.2K
16:31 39.99 39.99 39.99 39.99 859.7K
16:32 40.00 40.01 40.00 40.01 134.2K
16:33 40.01 40.01 40.00 40.00 244.8K
16:34 40.00 40.01 40.00 40.00 97.3K
16:35 40.01 40.01 40.00 40.00 271.5K
16:36 39.99 40.01 39.99 40.01 990.0K
16:37 40.01 40.02 40.01 40.02 1,865.6K
16:38 40.02 40.03 40.02 40.02 208.7K
16:39 40.03 40.03 40.03 40.03 1,658.3K
16:40 40.03 40.03 40.03 40.03 513.3K
16:41 40.03 40.03 40.03 40.03 145.5K
16:42 40.03 40.04 40.03 40.04 214.1K
16:43 40.04 40.04 40.04 40.04 124.8K
16:44 40.05 40.05 40.04 40.04 2,057.8K
16:45 40.04 40.04 40.04 40.04 114.1K
16:46 40.04 40.04 40.04 40.04 164.6K
16:47 40.03 40.03 40.03 40.03 379.5K
16:48 40.03 40.03 40.02 40.03 1,093.0K
16:49 40.03 40.03 40.03 40.03 237.5K
16:50 40.02 40.03 40.02 40.02 984.3K
16:51 40.02 40.02 40.01 40.01 678.7K
16:52 40.01 40.02 40.01 40.02 2,188.2K
16:53 40.01 40.01 40.01 40.01 49.0K
16:54 40.02 40.02 40.01 40.01 86.9K
16:55 40.00 40.01 40.00 40.00 371.3K
16:56 39.99 39.99 39.98 39.98 926.0K
16:57 39.98 39.98 39.97 39.98 675.6K
16:58 39.97 39.99 39.97 39.99 386.5K
16:59 39.98 39.99 39.98 39.99 179.6K
17:00 39.99 39.99 39.99 39.99 84.0K
17:01 39.99 39.99 39.99 39.99 160.4K
17:02 39.99 39.99 39.98 39.99 268.0K
17:03 39.99 39.99 39.98 39.98 282.6K
17:04 39.98 39.99 39.98 39.99 232.9K
17:05 39.98 39.98 39.98 39.98 82.9K
17:06 39.98 39.98 39.98 39.98 186.5K
17:07 39.98 39.99 39.98 39.99 240.1K
17:08 39.98 39.98 39.97 39.97 536.4K
17:09 39.97 39.97 39.95 39.95 2,004.2K
17:10 39.95 39.95 39.95 39.95 377.7K
17:11 39.95 39.95 39.93 39.93 845.2K
17:12 39.92 39.93 39.92 39.92 415.7K
17:13 39.92 39.92 39.89 39.90 2,186.1K
17:14 39.90 39.91 39.90 39.91 483.2K
17:15 39.90 39.90 39.90 39.90 161.5K
17:16 39.90 39.91 39.90 39.91 656.7K
17:17 39.91 39.93 39.90 39.90 728.1K
17:18 39.90 39.91 39.90 39.91 420.9K
17:19 39.91 39.91 39.91 39.91 333.6K
17:20 39.91 39.91 39.91 39.91 742.9K
17:21 39.91 39.92 39.91 39.92 105.5K
17:22 39.92 39.92 39.90 39.90 412.1K
17:23 39.90 39.90 39.89 39.89 842.8K
17:24 39.88 39.89 39.88 39.89 3,656.6K
17:25 39.89 39.90 39.89 39.90 7,821.7K
17:26 39.91 39.91 39.90 39.90 770.6K
17:27 39.90 39.90 39.89 39.90 1,694.5K
17:28 39.90 39.90 39.89 39.89 111.5K
17:29 39.89 39.89 39.89 39.89 6,131.1K
17:30 39.90 39.90 39.90 39.90 1,163.9K
17:31 39.90 39.91 39.90 39.91 1,043.8K
17:32 39.91 39.92 39.91 39.92 762.1K
17:33 39.92 39.92 39.91 39.91 277.6K
17:34 39.91 39.91 39.90 39.91 1,100.8K
17:35 39.91 39.95 39.91 39.95 8,085.7K
17:36 39.95 39.95 39.92 39.92 8,432.0K
17:37 39.93 39.93 39.91 39.91 1,358.3K
17:38 39.91 39.91 39.91 39.91 674.8K
17:39 39.91 39.91 39.90 39.90 260.1K
17:40 39.89 39.90 39.89 39.90 1,321.0K
17:41 39.91 39.91 39.90 39.90 1,237.8K
17:42 39.89 39.90 39.89 39.90 669.2K
17:43 39.89 39.89 39.89 39.89 485.5K
17:44 39.89 39.89 39.89 39.89 243.2K
17:45 39.90 39.90 39.88 39.88 4,864.9K
17:46 39.89 39.89 39.87 39.88 1,597.6K
17:47 39.88 39.89 39.88 39.89 146.2K
17:48 39.89 40.14 39.89 40.14 221.5K
17:49 40.14 40.16 40.14 40.16 1,003.0K
17:50 40.16 40.17 40.16 40.17 1,995.9K
17:51 40.17 40.17 40.17 40.17 638.6K
17:52 40.17 40.18 40.17 40.18 1,240.4K
17:53 40.16 40.16 40.16 40.16 1,776.0K
17:54 40.16 40.17 40.16 40.17 552.5K
17:55 40.17 40.18 40.17 40.17 1,736.1K
17:56 40.17 40.19 40.17 40.19 4,406.5K
17:57 40.19 40.19 40.19 40.19 1,418.6K
17:58 40.19 40.19 40.19 40.19 381.3K
17:59 40.19 40.19 40.19 40.19 144.9K
18:00 40.19 40.19 40.19 40.19 345.6K
18:01 40.18 40.18 40.18 40.18 137.0K
18:02 40.18 40.19 40.18 40.19 239.9K
18:03 40.18 40.20 40.18 40.19 1,479.6K
18:04 40.19 40.19 40.18 40.18 226.5K
18:05 40.17 40.17 40.17 40.17 275.9K
18:06 40.17 40.17 40.17 40.17 597.9K
18:07 40.17 40.18 40.17 40.18 1,922.9K
18:08 40.17 40.18 40.17 40.18 533.7K
18:09 40.17 40.18 40.17 40.17 287.2K
18:10 40.17 40.18 40.17 40.18 366.1K
18:11 40.18 40.18 40.17 40.17 588.2K
18:12 40.17 40.17 40.17 40.17 426.2K
18:13 40.17 40.18 40.17 40.18 816.5K
18:14 40.17 40.17 40.16 40.16 543.4K
18:15 40.16 40.16 40.16 40.16 504.2K
18:16 40.15 40.15 40.15 40.15 449.0K
18:17 40.15 40.15 40.15 40.15 370.0K
18:18 40.15 40.15 40.14 40.14 570.1K
18:19 40.14 40.14 40.12 40.12 1,304.8K
18:20 40.12 40.13 40.12 40.13 455.3K
18:21 40.12 40.13 40.12 40.13 258.3K
18:22 40.11 40.12 40.11 40.12 598.5K
18:23 40.12 40.13 40.12 40.13 111.5K
18:24 40.13 40.13 40.11 40.11 15,275.5K
18:25 40.11 40.12 40.11 40.12 1,977.4K
18:26 40.12 40.12 40.12 40.12 417.9K
18:27 40.12 40.12 40.12 40.12 442.1K
18:28 40.11 40.11 40.11 40.11 215.3K
18:29 40.12 40.12 40.12 40.12 441.7K
18:30 40.12 40.12 40.12 40.12 721.9K
18:31 40.11 40.14 40.11 40.14 944.6K
18:32 40.14 40.14 40.13 40.14 180.1K
18:33 40.14 40.15 40.14 40.15 255.7K
18:34 40.16 40.18 40.15 40.18 4,697.9K
18:35 40.18 40.19 40.18 40.18 228.2K
18:36 40.18 40.18 40.18 40.18 344.6K
18:37 40.17 40.17 40.17 40.17 455.1K
18:38 40.17 40.17 40.17 40.17 609.9K
18:39 40.17 40.17 40.16 40.16 1,713.2K
18:40 40.16 40.16 40.16 40.16 404.5K
18:51 40.14 40.14 40.14 40.14 8,083.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available