RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.83
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 47.62 47.62 47.62 47.62 3,028.5K
09:51 47.65 47.65 47.62 47.62 14,132.1K
09:52 47.63 47.63 47.62 47.63 2,366.1K
09:53 47.63 47.64 47.63 47.64 1,854.0K
09:54 47.66 47.67 47.66 47.67 3,497.1K
09:55 47.68 47.69 47.67 47.68 2,516.9K
09:56 47.70 47.70 47.69 47.70 3,461.6K
09:57 47.70 47.70 47.70 47.70 4,791.5K
09:58 47.70 47.72 47.70 47.72 4,250.5K
09:59 47.72 47.72 47.69 47.69 8,237.0K
10:00 47.68 48.57 47.68 48.49 39,885.1K
10:01 48.48 48.48 48.44 48.45 38,216.7K
10:02 48.50 48.50 48.38 48.38 22,661.6K
10:03 48.37 48.38 48.29 48.29 15,663.3K
10:04 48.30 48.38 48.30 48.35 29,528.1K
10:05 48.31 48.32 48.23 48.23 34,815.2K
10:06 48.24 48.24 48.19 48.19 25,049.3K
10:07 48.19 48.19 48.13 48.13 35,914.1K
10:08 48.10 48.10 48.08 48.09 34,444.0K
10:09 48.09 48.09 48.05 48.05 10,160.2K
10:10 48.07 48.07 48.02 48.02 13,299.4K
10:11 48.07 48.09 48.00 48.00 34,062.9K
10:12 48.04 48.04 47.91 47.91 38,801.8K
10:13 47.88 47.88 47.76 47.76 23,828.6K
10:14 47.76 47.79 47.75 47.77 24,628.9K
10:15 47.77 47.82 47.77 47.79 24,201.0K
10:16 47.74 47.74 47.67 47.67 21,117.3K
10:17 47.65 47.68 47.65 47.65 24,671.7K
10:18 47.64 47.69 47.64 47.69 20,473.4K
10:19 47.71 47.71 47.66 47.66 14,891.3K
10:20 47.67 47.67 47.63 47.65 17,447.1K
10:21 47.67 47.67 47.66 47.67 14,222.3K
10:22 47.67 47.71 47.67 47.71 26,640.6K
10:23 47.72 47.73 47.71 47.71 54,762.7K
10:24 47.66 47.69 47.65 47.69 14,958.4K
10:25 47.65 47.66 47.64 47.64 29,478.7K
10:26 47.64 47.64 47.60 47.64 14,864.6K
10:27 47.59 47.60 47.56 47.57 15,984.7K
10:28 47.55 47.55 47.50 47.50 30,839.4K
10:29 47.43 47.46 47.43 47.46 31,944.2K
10:30 47.44 47.44 47.40 47.41 39,117.9K
10:31 47.37 47.37 47.36 47.36 39,730.9K
10:32 47.28 47.28 47.24 47.24 38,801.7K
10:33 47.25 47.25 47.21 47.21 14,972.9K
10:34 47.24 47.32 47.24 47.32 20,389.4K
10:35 47.28 47.28 47.23 47.23 20,419.6K
10:36 47.22 47.22 47.18 47.18 23,347.3K
10:37 47.22 47.25 47.20 47.25 17,774.5K
10:38 47.27 47.33 47.27 47.32 15,186.5K
10:39 47.37 47.41 47.37 47.41 18,946.1K
10:40 47.40 47.46 47.40 47.46 11,398.4K
10:41 47.49 47.50 47.48 47.49 9,270.3K
10:42 47.53 47.53 47.49 47.50 11,973.4K
10:43 47.53 47.53 47.46 47.50 8,299.6K
10:44 47.49 47.50 47.46 47.46 8,091.0K
10:45 47.46 47.47 47.45 47.47 3,212.7K
10:46 47.47 47.48 47.45 47.45 11,838.4K
10:47 47.45 47.52 47.45 47.52 8,499.6K
10:48 47.53 47.56 47.53 47.56 5,667.1K
10:49 47.58 47.63 47.58 47.63 13,029.4K
10:50 47.63 47.65 47.63 47.64 8,709.1K
10:51 47.64 47.64 47.55 47.56 16,356.7K
10:52 47.56 47.57 47.56 47.56 6,592.4K
10:53 47.56 47.56 47.55 47.56 5,032.9K
10:54 47.58 47.61 47.58 47.61 10,529.2K
10:55 47.62 47.62 47.61 47.61 5,096.7K
10:56 47.61 47.63 47.61 47.63 2,850.2K
10:57 47.65 47.66 47.63 47.63 5,675.6K
10:58 47.61 47.62 47.61 47.62 5,009.5K
10:59 47.63 47.64 47.62 47.62 9,050.3K
11:00 47.63 47.63 47.62 47.62 4,882.2K
11:01 47.61 47.61 47.58 47.58 2,724.9K
11:02 47.56 47.57 47.55 47.57 9,548.7K
11:03 47.55 47.56 47.53 47.53 5,806.4K
11:04 47.56 47.56 47.52 47.52 7,238.7K
11:05 47.53 47.53 47.50 47.50 4,023.2K
11:06 47.50 47.52 47.50 47.52 16,948.9K
11:07 47.53 47.53 47.52 47.53 1,227.5K
11:08 47.51 47.53 47.51 47.52 6,790.0K
11:09 47.54 47.54 47.51 47.51 2,051.8K
11:10 47.52 47.52 47.50 47.50 4,288.0K
11:11 47.50 47.53 47.50 47.53 7,838.1K
11:12 47.53 47.56 47.53 47.56 6,157.0K
11:13 47.57 47.57 47.53 47.53 4,223.0K
11:14 47.53 47.55 47.53 47.55 4,495.2K
11:15 47.55 47.55 47.54 47.55 836.6K
11:16 47.56 47.56 47.53 47.53 3,930.1K
11:17 47.53 47.53 47.52 47.53 8,260.6K
11:18 47.55 47.55 47.54 47.54 1,973.7K
11:19 47.54 47.58 47.54 47.55 3,960.1K
11:20 47.55 47.55 47.55 47.55 4,816.9K
11:21 47.55 47.58 47.55 47.58 5,426.9K
11:22 47.58 47.58 47.58 47.58 6,569.6K
11:23 47.60 47.60 47.60 47.60 4,353.2K
11:24 47.60 47.61 47.59 47.61 2,207.7K
11:25 47.61 47.66 47.61 47.66 16,120.9K
11:26 47.65 47.65 47.63 47.63 7,270.0K
11:27 47.62 47.63 47.62 47.62 5,193.4K
11:28 47.64 47.66 47.64 47.66 9,609.1K
11:29 47.65 47.67 47.65 47.67 2,199.5K
11:30 47.66 47.67 47.66 47.66 3,503.3K
11:31 47.68 47.68 47.67 47.67 3,620.5K
11:32 47.67 47.67 47.66 47.66 3,374.6K
11:33 47.66 47.67 47.66 47.67 7,642.2K
11:34 47.68 47.69 47.68 47.69 4,855.9K
11:35 47.69 47.70 47.69 47.70 1,483.8K
11:36 47.71 47.71 47.71 47.71 2,338.8K
11:37 47.69 47.70 47.69 47.70 2,608.8K
11:38 47.70 47.72 47.70 47.72 1,958.5K
11:39 47.72 47.73 47.71 47.73 4,374.2K
11:40 47.74 47.75 47.74 47.75 8,928.7K
11:41 47.78 47.80 47.78 47.80 8,270.6K
11:42 47.79 47.80 47.79 47.79 8,543.6K
11:43 47.79 47.80 47.79 47.80 13,496.9K
11:44 47.80 47.81 47.80 47.81 12,614.3K
11:45 47.83 47.85 47.83 47.85 5,754.5K
11:46 47.85 47.87 47.85 47.86 10,348.2K
11:47 47.86 47.87 47.86 47.87 10,105.7K
11:48 47.85 47.86 47.85 47.86 8,893.2K
11:49 47.85 47.87 47.85 47.87 4,774.1K
11:50 47.85 47.88 47.85 47.88 7,085.1K
11:51 47.89 47.90 47.88 47.90 8,711.2K
11:52 47.88 47.89 47.88 47.89 14,350.9K
11:53 47.87 47.87 47.87 47.87 5,188.1K
11:54 47.87 47.87 47.87 47.87 2,316.7K
11:55 47.87 47.87 47.87 47.87 8,272.8K
11:56 47.87 47.90 47.83 47.83 6,889.9K
11:57 47.85 47.85 47.77 47.77 9,045.4K
11:58 47.77 47.78 47.77 47.78 4,016.2K
11:59 47.77 47.85 47.77 47.85 4,006.7K
12:00 47.85 47.87 47.85 47.87 3,633.9K
12:01 47.88 47.88 47.88 47.88 2,644.0K
12:02 47.89 47.93 47.89 47.91 5,580.5K
12:03 47.90 47.91 47.89 47.91 5,236.3K
12:04 47.93 47.94 47.93 47.94 7,099.1K
12:05 47.95 47.95 47.94 47.95 4,052.2K
12:06 47.94 47.94 47.92 47.92 19,382.9K
12:07 47.93 47.93 47.92 47.92 8,486.3K
12:08 47.90 47.92 47.90 47.92 3,792.2K
12:09 47.92 47.93 47.91 47.93 6,917.9K
12:10 47.92 47.95 47.92 47.95 4,700.8K
12:11 47.95 47.98 47.95 47.98 5,416.2K
12:12 47.97 47.97 47.97 47.97 3,706.1K
12:13 47.96 47.96 47.94 47.94 6,962.0K
12:14 47.94 47.94 47.90 47.90 14,795.0K
12:15 47.92 47.92 47.85 47.85 16,760.3K
12:16 47.86 47.87 47.86 47.86 4,596.0K
12:17 47.86 47.86 47.85 47.86 5,801.9K
12:18 47.86 47.90 47.86 47.90 3,526.5K
12:19 47.91 47.92 47.91 47.92 7,581.5K
12:20 47.93 47.93 47.91 47.91 6,294.6K
12:21 47.90 47.90 47.89 47.90 5,192.4K
12:22 47.90 47.93 47.90 47.93 4,164.4K
12:23 47.96 47.98 47.96 47.98 9,313.5K
12:24 47.98 48.01 47.98 48.00 4,229.1K
12:25 48.01 48.01 47.99 47.99 4,676.7K
12:26 48.00 48.01 47.99 48.00 8,515.3K
12:27 48.02 48.02 48.00 48.02 9,453.1K
12:28 48.02 48.03 48.01 48.01 4,704.5K
12:29 48.01 48.01 47.98 47.98 4,901.2K
12:30 47.99 47.99 47.98 47.99 4,344.9K
12:31 47.97 47.97 47.92 47.92 6,288.9K
12:32 47.92 47.95 47.92 47.95 5,799.2K
12:33 47.94 47.94 47.92 47.92 11,429.6K
12:34 47.91 47.91 47.86 47.86 10,013.7K
12:35 47.86 47.87 47.86 47.87 2,190.8K
12:36 47.88 47.93 47.88 47.93 1,619.2K
12:37 47.95 47.95 47.91 47.91 5,557.6K
12:38 47.91 47.94 47.91 47.91 2,922.5K
12:39 47.92 47.93 47.87 47.87 3,444.6K
12:40 47.86 47.87 47.85 47.85 1,549.7K
12:41 47.86 47.86 47.85 47.86 2,424.3K
12:42 47.85 47.86 47.83 47.83 6,697.2K
12:43 47.83 47.83 47.79 47.79 6,653.1K
12:44 47.80 47.80 47.79 47.79 3,238.7K
12:45 47.81 47.81 47.79 47.79 1,146.6K
12:46 47.79 47.79 47.75 47.77 4,024.3K
12:47 47.78 47.79 47.78 47.79 2,346.7K
12:48 47.78 47.78 47.76 47.76 3,280.4K
12:49 47.77 47.78 47.77 47.78 3,393.6K
12:50 47.80 47.80 47.79 47.80 7,625.6K
12:51 47.81 47.83 47.81 47.82 4,222.1K
12:52 47.83 47.83 47.83 47.83 2,398.2K
12:53 47.83 47.85 47.83 47.85 2,156.2K
12:54 47.85 47.85 47.84 47.85 1,444.6K
12:55 47.85 47.86 47.84 47.86 1,329.6K
12:56 47.86 47.86 47.86 47.86 1,227.6K
12:57 47.86 47.91 47.86 47.91 3,005.5K
12:58 47.94 47.94 47.93 47.93 6,358.2K
12:59 47.92 47.92 47.92 47.92 2,003.4K
13:00 47.92 47.94 47.92 47.94 4,073.0K
13:01 47.95 47.95 47.92 47.92 1,578.9K
13:02 47.92 47.92 47.92 47.92 2,177.8K
13:03 47.92 47.93 47.91 47.93 4,781.0K
13:04 47.89 47.91 47.89 47.91 16,160.4K
13:05 47.93 47.94 47.93 47.94 13,127.9K
13:06 47.95 47.95 47.95 47.95 1,974.9K
13:07 47.95 47.96 47.95 47.96 4,141.0K
13:08 47.96 47.97 47.95 47.97 4,700.7K
13:09 47.95 47.95 47.94 47.94 1,777.9K
13:10 47.94 47.98 47.94 47.98 4,487.0K
13:11 48.00 48.00 47.99 48.00 1,881.3K
13:12 48.00 48.00 47.97 47.97 2,472.5K
13:13 47.98 48.02 47.98 48.02 6,508.2K
13:14 48.01 48.03 48.01 48.02 11,245.6K
13:15 48.01 48.01 48.00 48.00 6,776.4K
13:16 48.01 48.01 48.01 48.01 2,800.6K
13:17 48.00 48.00 47.97 47.97 9,042.8K
13:18 47.95 47.95 47.92 47.93 5,844.7K
13:19 47.93 47.93 47.93 47.93 6,051.1K
13:20 47.89 47.89 47.86 47.86 16,295.8K
13:21 47.87 47.89 47.85 47.89 7,695.2K
13:22 47.88 47.88 47.85 47.85 6,664.1K
13:23 47.86 47.87 47.86 47.87 8,070.1K
13:24 47.85 47.86 47.84 47.85 7,961.3K
13:25 47.85 47.85 47.81 47.81 8,735.1K
13:26 47.81 47.82 47.80 47.80 7,188.7K
13:27 47.81 47.82 47.81 47.82 11,281.6K
13:28 47.80 47.80 47.78 47.79 3,792.4K
13:29 47.78 47.82 47.77 47.81 6,819.5K
13:30 47.80 47.81 47.80 47.80 1,049.2K
13:31 47.79 47.83 47.79 47.82 4,442.7K
13:32 47.83 47.84 47.82 47.82 3,082.7K
13:33 47.81 47.81 47.80 47.80 1,689.8K
13:34 47.80 47.80 47.78 47.79 3,839.1K
13:35 47.79 47.80 47.79 47.80 1,792.1K
13:36 47.80 47.80 47.79 47.79 1,484.7K
13:37 47.77 47.77 47.77 47.77 1,923.3K
13:38 47.77 47.77 47.76 47.76 1,784.0K
13:39 47.77 47.78 47.77 47.77 2,946.7K
13:40 47.78 47.79 47.78 47.79 9,900.1K
13:41 47.81 47.81 47.79 47.79 3,292.1K
13:42 47.80 47.80 47.79 47.80 5,360.7K
13:43 47.80 47.81 47.80 47.81 4,073.6K
13:44 47.79 47.80 47.79 47.79 1,977.6K
13:45 47.80 47.80 47.79 47.79 1,665.9K
13:46 47.79 47.80 47.79 47.80 2,930.9K
13:47 47.79 47.80 47.79 47.79 759.7K
13:48 47.80 47.80 47.80 47.80 2,150.8K
13:49 47.80 47.80 47.74 47.74 3,599.9K
13:50 47.74 47.75 47.72 47.72 6,819.2K
13:51 47.71 47.71 47.69 47.69 7,902.0K
13:52 47.69 47.70 47.69 47.70 3,841.8K
13:53 47.70 47.70 47.67 47.67 10,717.2K
13:54 47.68 47.68 47.66 47.66 5,966.6K
13:55 47.68 47.68 47.66 47.66 5,728.0K
13:56 47.65 47.69 47.65 47.69 4,692.4K
13:57 47.69 47.71 47.69 47.69 4,493.6K
13:58 47.70 47.70 47.68 47.68 4,072.5K
13:59 47.67 47.67 47.66 47.66 6,202.6K
14:00 47.67 47.67 47.66 47.66 4,807.0K
14:01 47.65 47.65 47.64 47.64 4,457.9K
14:02 47.64 47.64 47.63 47.63 2,037.3K
14:03 47.63 47.64 47.62 47.62 1,808.2K
14:04 47.62 47.62 47.59 47.59 6,908.9K
14:05 47.59 47.62 47.59 47.61 12,749.6K
14:06 47.62 47.64 47.62 47.64 4,523.1K
14:07 47.65 47.67 47.65 47.65 3,027.3K
14:08 47.68 47.68 47.67 47.68 2,966.9K
14:09 47.66 47.68 47.66 47.68 2,135.1K
14:10 47.67 47.70 47.67 47.70 3,786.6K
14:11 47.70 47.70 47.68 47.69 5,393.3K
14:12 47.70 47.70 47.70 47.70 5,210.0K
14:13 47.70 47.73 47.70 47.72 4,855.5K
14:14 47.71 47.71 47.70 47.70 4,266.5K
14:15 47.70 47.70 47.69 47.70 10,084.2K
14:16 47.70 47.70 47.68 47.70 8,708.5K
14:17 47.70 47.72 47.70 47.71 2,338.5K
14:18 47.71 47.72 47.71 47.71 2,178.6K
14:19 47.70 47.70 47.70 47.70 2,616.1K
14:20 47.71 47.72 47.71 47.72 1,632.9K
14:21 47.72 47.72 47.71 47.71 3,164.5K
14:22 47.72 47.72 47.72 47.72 5,633.7K
14:23 47.72 47.74 47.72 47.73 4,152.1K
14:24 47.73 47.73 47.73 47.73 5,558.2K
14:25 47.73 47.73 47.73 47.73 5,446.3K
14:26 47.73 47.74 47.73 47.74 3,678.6K
14:27 47.75 47.76 47.75 47.76 6,541.4K
14:28 47.77 47.78 47.76 47.78 3,701.9K
14:29 47.79 47.79 47.78 47.78 3,886.9K
14:30 47.79 47.79 47.78 47.79 4,762.9K
14:31 47.79 47.80 47.79 47.80 1,090.1K
14:32 47.80 47.81 47.79 47.79 4,778.4K
14:33 47.79 47.80 47.79 47.80 1,523.7K
14:34 47.80 47.80 47.80 47.80 2,452.4K
14:35 47.80 47.81 47.80 47.81 3,653.6K
14:36 47.81 47.82 47.81 47.81 1,274.5K
14:37 47.80 47.81 47.80 47.81 1,164.0K
14:38 47.81 47.81 47.80 47.81 2,678.6K
14:39 47.81 47.81 47.79 47.79 4,194.2K
14:40 47.78 47.78 47.78 47.78 2,581.4K
14:41 47.77 47.77 47.76 47.76 2,448.6K
14:42 47.78 47.78 47.77 47.77 1,889.6K
14:43 47.77 47.78 47.77 47.77 1,562.0K
14:44 47.76 47.78 47.76 47.77 1,907.8K
14:45 47.76 47.76 47.76 47.76 635.5K
14:46 47.76 47.76 47.74 47.74 1,379.4K
14:47 47.74 47.75 47.73 47.75 2,353.3K
14:48 47.75 47.75 47.73 47.73 3,084.7K
14:49 47.74 47.74 47.73 47.73 5,102.8K
14:50 47.73 47.73 47.71 47.71 1,806.0K
14:51 47.70 47.72 47.70 47.72 2,993.8K
14:52 47.73 47.74 47.73 47.73 5,016.7K
14:53 47.72 47.72 47.71 47.71 2,700.9K
14:54 47.71 47.71 47.71 47.71 2,095.5K
14:55 47.71 47.71 47.70 47.70 2,437.6K
14:56 47.70 47.71 47.70 47.71 3,494.5K
14:57 47.71 47.71 47.69 47.70 2,559.4K
14:58 47.68 47.68 47.64 47.64 10,673.6K
14:59 47.65 47.65 47.64 47.65 2,645.3K
15:00 47.65 47.69 47.64 47.69 7,062.9K
15:01 47.68 47.69 47.68 47.69 5,031.0K
15:02 47.69 47.70 47.69 47.69 1,106.6K
15:03 47.68 47.68 47.67 47.68 4,507.3K
15:04 47.70 47.70 47.68 47.68 4,514.9K
15:05 47.68 47.69 47.67 47.69 6,523.1K
15:06 47.68 47.69 47.68 47.68 348.0K
15:07 47.68 47.69 47.68 47.68 1,886.5K
15:08 47.68 47.69 47.68 47.69 2,710.9K
15:09 47.70 47.70 47.69 47.70 352.3K
15:10 47.68 47.68 47.68 47.68 2,379.9K
15:11 47.68 47.69 47.67 47.67 1,210.2K
15:12 47.66 47.66 47.65 47.65 2,244.4K
15:13 47.65 47.67 47.65 47.66 2,756.6K
15:14 47.66 47.66 47.65 47.65 935.1K
15:15 47.66 47.67 47.66 47.67 1,701.1K
15:16 47.67 47.67 47.67 47.67 4,040.6K
15:17 47.67 47.67 47.66 47.66 1,079.8K
15:18 47.67 47.67 47.66 47.66 2,656.9K
15:19 47.65 47.66 47.64 47.65 11,248.8K
15:20 47.65 47.68 47.65 47.67 2,421.0K
15:21 47.67 47.67 47.67 47.67 673.4K
15:22 47.66 47.66 47.66 47.66 1,661.1K
15:23 47.67 47.67 47.67 47.67 1,250.1K
15:24 47.67 47.67 47.66 47.66 1,661.3K
15:25 47.67 47.67 47.66 47.66 3,751.7K
15:26 47.66 47.66 47.66 47.66 1,496.3K
15:27 47.67 47.67 47.66 47.66 5,429.3K
15:28 47.67 47.69 47.66 47.69 11,656.6K
15:29 47.69 47.72 47.69 47.72 6,270.2K
15:30 47.74 47.77 47.74 47.77 3,733.0K
15:31 47.76 47.78 47.76 47.78 2,686.6K
15:32 47.79 47.79 47.78 47.78 3,018.3K
15:33 47.79 47.80 47.79 47.80 3,628.3K
15:34 47.81 47.81 47.79 47.79 1,415.1K
15:35 47.79 47.79 47.77 47.77 3,841.4K
15:36 47.76 47.76 47.74 47.74 1,960.6K
15:37 47.74 47.74 47.74 47.74 1,822.7K
15:38 47.75 47.75 47.74 47.74 1,729.0K
15:39 47.73 47.74 47.73 47.74 1,701.3K
15:40 47.74 47.76 47.74 47.76 1,865.5K
15:41 47.75 47.77 47.75 47.77 1,467.4K
15:42 47.77 47.79 47.77 47.79 1,883.7K
15:43 47.80 47.80 47.79 47.79 8,113.7K
15:44 47.79 47.80 47.78 47.80 2,695.0K
15:45 47.80 47.83 47.80 47.83 6,534.3K
15:46 47.84 47.84 47.84 47.84 1,002.5K
15:47 47.84 47.84 47.82 47.82 2,080.8K
15:48 47.82 47.82 47.81 47.81 1,177.9K
15:49 47.82 47.84 47.82 47.84 1,758.3K
15:50 47.84 47.84 47.83 47.83 2,619.6K
15:51 47.83 47.83 47.83 47.83 1,539.0K
15:52 47.84 47.84 47.82 47.82 3,522.0K
15:53 47.82 47.83 47.82 47.83 2,155.1K
15:54 47.84 47.84 47.82 47.82 6,341.4K
15:55 47.82 47.83 47.81 47.83 4,314.8K
15:56 47.84 47.84 47.83 47.83 860.4K
15:57 47.83 47.83 47.83 47.83 1,124.6K
15:58 47.82 47.82 47.81 47.82 5,340.7K
15:59 47.82 47.84 47.82 47.84 1,836.5K
16:00 47.85 47.86 47.85 47.86 3,419.0K
16:01 47.85 47.85 47.84 47.84 3,349.7K
16:02 47.84 47.84 47.84 47.84 1,233.5K
16:03 47.84 47.86 47.84 47.86 2,858.6K
16:04 47.86 47.87 47.86 47.87 1,319.5K
16:05 47.87 47.89 47.87 47.89 2,908.6K
16:06 47.89 47.89 47.89 47.89 1,068.8K
16:07 47.90 47.90 47.86 47.86 3,071.7K
16:08 47.87 47.88 47.86 47.88 854.9K
16:09 47.87 47.87 47.85 47.85 2,347.1K
16:10 47.86 47.87 47.86 47.87 1,983.7K
16:11 47.87 47.91 47.86 47.91 3,812.4K
16:12 47.91 47.91 47.90 47.90 2,979.2K
16:13 47.90 47.93 47.90 47.93 2,872.0K
16:14 47.94 47.96 47.94 47.96 2,942.3K
16:15 47.98 47.99 47.98 47.99 4,629.7K
16:16 47.99 47.99 47.97 47.97 1,337.7K
16:17 47.97 47.97 47.96 47.96 1,118.9K
16:18 47.98 47.98 47.98 47.98 777.1K
16:19 47.98 47.98 47.97 47.98 719.7K
16:20 47.99 47.99 47.97 47.97 8,219.0K
16:21 47.97 47.97 47.95 47.95 3,053.4K
16:22 47.93 47.96 47.93 47.96 6,954.0K
16:23 47.94 47.94 47.93 47.94 5,915.5K
16:24 47.94 47.94 47.91 47.91 5,920.8K
16:25 47.90 47.92 47.90 47.92 14,718.8K
16:26 47.90 47.91 47.90 47.90 6,444.5K
16:27 47.91 47.91 47.89 47.90 866.1K
16:28 47.89 47.89 47.88 47.88 1,786.3K
16:29 47.88 47.91 47.88 47.91 2,423.6K
16:30 47.91 47.92 47.91 47.91 1,371.6K
16:31 47.90 47.93 47.90 47.92 1,929.9K
16:32 47.90 47.92 47.90 47.92 2,927.4K
16:33 47.92 47.92 47.91 47.91 1,442.5K
16:34 47.91 47.91 47.87 47.89 4,150.6K
16:35 47.89 47.89 47.89 47.89 1,942.2K
16:36 47.90 47.90 47.89 47.89 4,271.4K
16:37 47.89 47.89 47.87 47.89 1,894.8K
16:38 47.90 47.90 47.88 47.89 1,620.9K
16:39 47.89 47.89 47.89 47.89 692.9K
16:40 47.89 47.89 47.88 47.88 1,192.0K
16:41 47.91 47.91 47.91 47.91 6,921.4K
16:42 47.91 47.93 47.91 47.93 11,564.4K
16:43 47.93 47.94 47.93 47.94 1,154.4K
16:44 47.94 47.96 47.94 47.96 14,357.0K
16:45 47.96 47.96 47.96 47.96 1,305.0K
16:46 47.96 47.96 47.95 47.95 4,816.7K
16:47 47.96 47.96 47.94 47.95 3,339.1K
16:48 47.95 47.96 47.95 47.96 2,910.0K
16:49 47.95 47.96 47.95 47.96 2,443.8K
16:50 47.97 47.97 47.97 47.97 3,657.8K
16:51 47.98 47.98 47.98 47.98 5,779.2K
16:52 47.97 47.98 47.97 47.97 5,746.8K
16:53 47.97 47.97 47.95 47.96 2,023.2K
16:54 47.96 47.96 47.94 47.94 1,782.7K
16:55 47.94 47.95 47.94 47.95 2,100.3K
16:56 47.96 47.96 47.93 47.93 3,945.3K
16:57 47.93 47.94 47.93 47.94 6,513.1K
16:58 47.93 47.93 47.92 47.93 1,985.1K
16:59 47.93 47.95 47.93 47.95 1,976.6K
17:00 47.95 47.95 47.95 47.95 1,501.1K
17:01 47.95 47.97 47.95 47.97 3,021.2K
17:02 47.97 47.97 47.96 47.96 1,689.6K
17:03 47.97 47.97 47.97 47.97 3,032.9K
17:04 47.97 47.97 47.97 47.97 3,248.9K
17:05 47.96 47.97 47.96 47.96 2,784.9K
17:06 47.96 47.96 47.95 47.95 798.0K
17:07 47.95 47.97 47.95 47.97 359.6K
17:08 47.97 47.99 47.96 47.99 3,588.3K
17:09 47.99 48.01 47.99 48.01 4,851.9K
17:10 48.00 48.00 47.99 47.99 1,375.5K
17:11 47.99 47.99 47.97 47.97 1,950.8K
17:12 47.97 47.99 47.97 47.99 2,384.5K
17:13 47.99 48.00 47.99 47.99 1,459.6K
17:14 47.99 47.99 47.99 47.99 3,630.2K
17:15 47.99 47.99 47.98 47.98 3,226.1K
17:16 47.98 47.99 47.98 47.99 2,411.4K
17:17 47.99 48.00 47.99 47.99 1,269.5K
17:18 47.98 47.98 47.98 47.98 3,913.7K
17:19 47.98 47.99 47.98 47.99 1,191.5K
17:20 47.99 48.01 47.99 48.01 4,727.4K
17:21 48.01 48.01 48.00 48.00 4,304.6K
17:22 48.01 48.01 48.00 48.00 2,787.3K
17:23 48.01 48.01 48.00 48.00 1,660.5K
17:24 47.99 48.00 47.99 48.00 7,743.7K
17:25 47.99 48.00 47.99 48.00 4,560.2K
17:26 48.00 48.01 47.99 48.01 1,998.7K
17:27 48.00 48.02 48.00 48.01 541.2K
17:28 48.03 48.03 48.03 48.03 944.8K
17:29 48.02 48.03 48.02 48.03 1,173.4K
17:30 48.03 48.03 48.02 48.02 1,154.5K
17:31 48.02 48.05 48.02 48.02 2,503.9K
17:32 48.03 48.06 48.03 48.06 1,544.6K
17:33 48.06 48.08 48.06 48.08 1,899.2K
17:34 48.08 48.08 48.07 48.07 3,448.5K
17:35 48.07 48.07 48.07 48.07 2,001.5K
17:36 48.07 48.07 48.06 48.06 4,812.5K
17:37 48.06 48.06 48.05 48.05 4,018.4K
17:38 48.05 48.05 48.03 48.04 7,370.4K
17:39 48.05 48.06 48.05 48.05 1,453.4K
17:40 48.05 48.06 48.05 48.05 1,961.5K
17:41 48.05 48.07 48.05 48.07 1,225.8K
17:42 48.07 48.07 48.06 48.07 1,862.6K
17:43 48.07 48.07 48.07 48.07 523.7K
17:44 48.07 48.07 48.07 48.07 3,611.9K
17:45 48.08 48.08 48.07 48.07 809.1K
17:46 48.07 48.09 48.07 48.09 2,326.5K
17:47 48.08 48.09 48.08 48.09 5,082.7K
17:48 48.09 48.10 48.09 48.09 2,110.4K
17:49 48.10 48.10 48.08 48.08 5,317.9K
17:50 48.07 48.07 48.06 48.06 5,829.2K
17:51 48.06 48.06 48.06 48.06 2,153.8K
17:52 48.06 48.06 48.05 48.05 2,781.7K
17:53 48.06 48.06 48.05 48.05 1,657.5K
17:54 48.05 48.06 48.05 48.06 1,106.1K
17:55 48.05 48.05 48.00 48.00 4,780.1K
17:56 48.00 48.00 48.00 48.00 1,256.0K
17:57 48.00 48.01 47.99 48.01 2,264.5K
17:58 48.01 48.01 48.00 48.00 910.4K
17:59 47.99 48.01 47.99 48.01 8,393.8K
18:00 48.00 48.01 48.00 48.00 2,000.1K
18:01 48.02 48.04 48.01 48.04 4,468.0K
18:02 48.03 48.05 48.03 48.04 4,691.3K
18:03 48.06 49.67 48.06 49.67 1,682.8K
18:04 49.67 49.68 49.67 49.68 735.0K
18:05 49.69 49.70 49.68 49.70 2,818.9K
18:06 49.70 49.70 49.69 49.69 4,024.2K
18:07 49.69 49.71 49.69 49.70 6,135.0K
18:08 49.71 49.71 49.69 49.70 1,673.0K
18:09 49.72 49.72 49.69 49.69 2,385.3K
18:10 49.67 49.67 49.66 49.67 3,717.8K
18:11 49.67 49.67 49.66 49.67 8,719.3K
18:12 49.67 49.69 49.67 49.68 1,720.8K
18:13 49.65 49.68 49.65 49.68 6,037.7K
18:14 49.68 49.68 49.67 49.67 6,561.9K
18:15 49.66 49.66 49.65 49.66 6,201.2K
18:16 49.67 49.67 49.63 49.63 27,298.0K
18:17 49.61 49.61 49.58 49.58 10,855.8K
18:18 49.54 49.57 49.54 49.56 7,125.8K
18:19 49.57 49.57 49.53 49.55 6,774.1K
18:20 49.58 49.62 49.58 49.60 9,376.0K
18:21 49.60 49.60 49.59 49.60 1,251.3K
18:22 49.60 49.60 49.59 49.60 1,708.2K
18:23 49.58 49.59 49.57 49.57 1,164.7K
18:24 49.58 49.58 49.57 49.58 2,322.7K
18:25 49.58 49.58 49.57 49.58 4,401.8K
18:26 49.58 49.59 49.56 49.56 1,517.0K
18:27 49.57 49.59 49.57 49.59 3,730.6K
18:28 49.58 49.59 49.57 49.59 1,828.2K
18:29 49.59 49.61 49.59 49.59 3,604.7K
18:30 49.60 49.60 49.56 49.56 959.2K
18:31 49.57 49.63 49.57 49.63 8,482.6K
18:32 49.61 49.61 49.59 49.61 7,679.4K
18:33 49.60 49.60 49.60 49.60 2,570.1K
18:34 49.61 49.61 49.61 49.61 1,570.8K
18:35 49.64 49.64 49.63 49.63 4,311.0K
18:36 49.65 49.65 49.63 49.63 2,535.9K
18:37 49.63 49.65 49.63 49.64 1,366.6K
18:38 49.64 49.66 49.64 49.66 4,022.0K
18:39 49.69 49.69 49.68 49.68 2,205.6K
18:40 49.65 49.65 49.65 49.65 497.3K
18:51 49.68 49.68 49.68 49.68 3,847.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available