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 50.36 50.39 50.36 50.39 5,634.1K
09:51 50.40 50.42 50.39 50.39 21,666.5K
09:52 50.40 50.43 50.40 50.43 7,148.6K
09:53 50.44 50.45 50.43 50.45 12,635.5K
09:54 50.44 50.45 50.44 50.44 6,099.4K
09:55 50.44 50.48 50.44 50.47 16,398.7K
09:56 50.47 50.47 50.45 50.46 11,422.7K
09:57 50.48 50.48 50.44 50.44 14,376.8K
09:58 50.46 50.47 50.45 50.47 4,501.6K
09:59 50.47 50.47 50.46 50.46 6,985.7K
10:00 50.46 50.70 50.46 50.70 25,686.1K
10:01 50.69 50.69 50.62 50.62 32,365.7K
10:02 50.70 50.70 50.68 50.68 29,133.9K
10:03 50.68 50.68 50.67 50.68 19,271.2K
10:04 50.66 50.66 50.62 50.63 30,503.1K
10:05 50.60 50.60 50.51 50.51 41,651.6K
10:06 50.52 50.56 50.52 50.56 29,650.4K
10:07 50.51 50.53 50.51 50.51 18,750.1K
10:08 50.50 50.54 50.50 50.52 17,421.6K
10:09 50.51 50.52 50.48 50.48 20,285.7K
10:10 50.48 50.49 50.46 50.49 17,781.1K
10:11 50.49 50.49 50.46 50.46 9,803.5K
10:12 50.47 50.47 50.45 50.45 12,068.7K
10:13 50.46 50.47 50.45 50.47 16,120.9K
10:14 50.49 50.55 50.47 50.55 34,118.5K
10:15 50.57 50.57 50.55 50.56 42,809.2K
10:16 50.57 50.57 50.55 50.55 20,240.1K
10:17 50.56 50.57 50.55 50.57 33,138.9K
10:18 50.60 50.63 50.60 50.63 40,143.1K
10:19 50.61 50.64 50.60 50.60 21,506.2K
10:20 50.61 50.62 50.59 50.59 23,805.0K
10:21 50.56 50.56 50.54 50.56 11,141.0K
10:22 50.56 50.57 50.56 50.56 13,048.1K
10:23 50.55 50.55 50.51 50.51 12,288.0K
10:24 50.51 50.52 50.46 50.46 34,569.2K
10:25 50.47 50.50 50.47 50.50 10,631.0K
10:26 50.49 50.49 50.46 50.49 13,865.0K
10:27 50.48 50.49 50.48 50.48 11,491.9K
10:28 50.50 50.54 50.50 50.54 17,595.9K
10:29 50.55 50.60 50.55 50.60 17,862.6K
10:30 50.61 50.62 50.60 50.60 20,676.6K
10:31 50.63 50.65 50.63 50.64 14,047.4K
10:32 50.64 50.64 50.63 50.63 7,192.7K
10:33 50.60 50.60 50.58 50.59 13,137.9K
10:34 50.58 50.58 50.58 50.58 4,413.7K
10:35 50.57 50.57 50.55 50.55 14,199.2K
10:36 50.55 50.55 50.51 50.51 16,525.9K
10:37 50.50 50.52 50.50 50.52 14,540.7K
10:38 50.52 50.52 50.51 50.51 9,466.2K
10:39 50.52 50.52 50.49 50.49 4,887.9K
10:40 50.49 50.51 50.49 50.51 5,953.5K
10:41 50.52 50.53 50.52 50.52 5,927.4K
10:42 50.52 50.55 50.52 50.55 4,613.0K
10:43 50.55 50.55 50.53 50.54 9,026.2K
10:44 50.56 50.56 50.55 50.56 8,389.8K
10:45 50.56 50.58 50.56 50.57 7,591.3K
10:46 50.58 50.58 50.58 50.58 6,628.1K
10:47 50.60 50.63 50.60 50.62 19,148.2K
10:48 50.61 50.62 50.60 50.62 7,373.7K
10:49 50.62 50.63 50.62 50.63 6,915.2K
10:50 50.63 50.64 50.62 50.62 12,086.7K
10:51 50.62 50.63 50.61 50.63 5,844.8K
10:52 50.64 50.65 50.64 50.65 4,765.1K
10:53 50.65 50.67 50.65 50.67 5,043.1K
10:54 50.68 50.68 50.67 50.67 10,112.4K
10:55 50.67 50.68 50.66 50.66 7,984.2K
10:56 50.64 50.67 50.64 50.65 5,596.1K
10:57 50.66 50.66 50.64 50.64 5,794.7K
10:58 50.66 50.66 50.62 50.63 8,830.3K
10:59 50.64 50.64 50.64 50.64 5,578.2K
11:00 50.63 50.63 50.60 50.61 13,427.7K
11:01 50.60 50.60 50.59 50.59 17,025.1K
11:02 50.59 50.61 50.59 50.61 9,074.8K
11:03 50.61 50.62 50.61 50.61 14,540.8K
11:04 50.62 50.62 50.61 50.61 4,786.2K
11:05 50.61 50.61 50.60 50.60 9,955.0K
11:06 50.60 50.60 50.58 50.58 13,994.5K
11:07 50.56 50.57 50.56 50.57 8,855.4K
11:08 50.58 50.58 50.57 50.58 3,540.3K
11:09 50.59 50.59 50.57 50.58 6,028.2K
11:10 50.58 50.58 50.57 50.57 12,042.4K
11:11 50.59 50.59 50.57 50.57 4,315.0K
11:12 50.55 50.55 50.54 50.54 8,391.7K
11:13 50.55 50.55 50.53 50.53 11,054.3K
11:14 50.54 50.55 50.54 50.55 3,851.4K
11:15 50.57 50.58 50.57 50.57 4,105.1K
11:16 50.58 50.61 50.58 50.61 21,121.0K
11:17 50.61 50.74 50.61 50.74 55,026.7K
11:18 50.79 50.81 50.79 50.81 80,361.8K
11:19 50.82 50.85 50.82 50.84 31,777.5K
11:20 50.87 50.89 50.84 50.84 38,159.8K
11:21 50.85 50.87 50.85 50.85 15,576.5K
11:22 50.85 50.87 50.84 50.84 19,061.4K
11:23 50.82 50.84 50.82 50.84 28,580.0K
11:24 50.82 50.82 50.79 50.79 14,524.5K
11:25 50.78 50.78 50.74 50.76 19,385.1K
11:26 50.76 50.76 50.72 50.72 21,685.8K
11:27 50.72 50.75 50.72 50.75 13,584.2K
11:28 50.76 50.76 50.74 50.74 15,906.8K
11:29 50.74 50.76 50.74 50.75 10,316.5K
11:30 50.74 50.76 50.74 50.76 10,792.5K
11:31 50.77 50.82 50.77 50.82 53,476.1K
11:32 50.79 50.82 50.79 50.82 41,259.3K
11:33 50.83 50.87 50.83 50.85 107,476.8K
11:34 50.87 50.91 50.86 50.91 100,110.5K
11:35 50.87 50.91 50.84 50.91 52,511.2K
11:36 50.90 50.91 50.89 50.89 33,690.6K
11:37 50.88 50.91 50.88 50.91 24,450.2K
11:38 50.92 50.92 50.89 50.91 44,633.6K
11:39 50.90 50.94 50.90 50.94 9,830.9K
11:40 50.94 50.95 50.93 50.93 14,349.6K
11:41 50.91 50.91 50.89 50.91 28,686.4K
11:42 50.92 50.92 50.87 50.87 21,111.6K
11:43 50.87 50.89 50.87 50.87 7,537.3K
11:44 50.87 50.87 50.85 50.85 20,311.5K
11:45 50.84 50.84 50.77 50.77 38,926.4K
11:46 50.79 50.83 50.77 50.83 20,172.2K
11:47 50.83 50.84 50.79 50.84 16,591.2K
11:48 50.83 50.83 50.78 50.78 6,857.1K
11:49 50.77 50.79 50.77 50.79 24,275.7K
11:50 50.78 50.79 50.77 50.78 10,679.8K
11:51 50.79 50.80 50.78 50.79 4,951.0K
11:52 50.82 50.82 50.78 50.81 11,629.9K
11:53 50.80 50.80 50.76 50.76 16,626.8K
11:54 50.74 50.75 50.73 50.74 12,658.0K
11:55 50.73 50.73 50.71 50.71 15,891.6K
11:56 50.72 50.72 50.70 50.70 12,566.9K
11:57 50.74 50.74 50.72 50.72 8,528.5K
11:58 50.76 50.79 50.76 50.79 14,318.1K
11:59 50.80 50.80 50.76 50.76 9,300.2K
12:00 50.78 50.78 50.75 50.75 7,082.6K
12:01 50.75 50.75 50.69 50.69 9,676.6K
12:02 50.71 50.71 50.69 50.69 11,363.4K
12:03 50.69 50.70 50.69 50.70 10,608.1K
12:04 50.69 50.71 50.69 50.71 7,530.6K
12:05 50.71 50.71 50.65 50.65 12,277.4K
12:06 50.65 50.67 50.65 50.67 10,775.7K
12:07 50.67 50.67 50.66 50.67 4,583.7K
12:08 50.66 50.70 50.66 50.70 8,069.7K
12:09 50.72 50.72 50.71 50.71 8,850.4K
12:10 50.70 50.73 50.70 50.72 12,361.2K
12:11 50.71 50.71 50.68 50.70 9,342.5K
12:12 50.68 50.68 50.65 50.66 12,681.7K
12:13 50.64 50.65 50.63 50.63 33,125.2K
12:14 50.63 50.63 50.62 50.62 15,746.8K
12:15 50.62 50.62 50.62 50.62 19,005.0K
12:16 50.63 50.66 50.63 50.65 6,826.5K
12:17 50.64 50.64 50.63 50.64 10,465.0K
12:18 50.64 50.66 50.64 50.66 7,157.6K
12:19 50.66 50.66 50.64 50.65 7,886.5K
12:20 50.62 50.64 50.62 50.64 26,644.2K
12:21 50.64 50.64 50.61 50.61 13,624.7K
12:22 50.60 50.60 50.49 50.53 114,818.6K
12:23 50.52 50.54 50.50 50.50 49,175.0K
12:24 50.51 50.51 50.51 50.51 29,904.6K
12:25 50.49 50.52 50.49 50.50 20,707.8K
12:26 50.51 50.52 50.51 50.51 11,251.2K
12:27 50.51 50.54 50.51 50.54 13,553.9K
12:28 50.52 50.59 50.52 50.58 20,441.8K
12:29 50.59 50.59 50.54 50.55 49,294.5K
12:30 50.52 50.52 50.48 50.48 50,461.7K
12:31 50.49 50.52 50.49 50.52 13,863.4K
12:32 50.51 50.51 50.48 50.50 14,985.2K
12:33 50.49 50.49 50.49 50.49 24,434.9K
12:34 50.49 50.49 50.37 50.37 39,057.7K
12:35 50.38 50.39 50.37 50.37 33,887.7K
12:36 50.38 50.42 50.38 50.42 28,141.1K
12:37 50.40 50.40 50.36 50.36 15,802.2K
12:38 50.37 50.37 50.33 50.37 10,381.8K
12:39 50.37 50.38 50.36 50.38 13,211.9K
12:40 50.37 50.38 50.34 50.36 9,109.4K
12:41 50.34 50.36 50.34 50.36 16,509.1K
12:42 50.37 50.39 50.37 50.38 8,439.6K
12:43 50.39 50.39 50.35 50.35 11,821.6K
12:44 50.34 50.34 50.32 50.34 20,820.4K
12:45 50.33 50.33 50.32 50.32 19,280.5K
12:46 50.35 50.35 50.34 50.34 14,967.2K
12:47 50.35 50.42 50.35 50.42 20,093.6K
12:48 50.44 50.45 50.42 50.43 25,184.1K
12:49 50.43 50.48 50.43 50.46 18,228.6K
12:50 50.49 50.49 50.47 50.47 9,184.8K
12:51 50.47 50.47 50.40 50.41 8,692.9K
12:52 50.40 50.41 50.40 50.41 4,889.9K
12:53 50.40 50.40 50.39 50.40 3,588.5K
12:54 50.42 50.45 50.42 50.45 4,178.6K
12:55 50.42 50.45 50.42 50.43 4,812.6K
12:56 50.43 50.44 50.43 50.43 5,143.9K
12:57 50.43 50.45 50.43 50.45 5,954.8K
12:58 50.46 50.46 50.45 50.45 4,812.7K
12:59 50.46 50.46 50.46 50.46 8,548.8K
13:00 50.45 50.47 50.45 50.47 5,316.4K
13:01 50.46 50.46 50.45 50.45 5,328.2K
13:02 50.47 50.47 50.43 50.43 10,614.1K
13:03 50.42 50.43 50.41 50.41 6,164.2K
13:04 50.41 50.42 50.41 50.41 13,062.1K
13:05 50.43 50.43 50.42 50.43 8,253.9K
13:06 50.42 50.42 50.41 50.41 4,704.6K
13:07 50.42 50.42 50.41 50.41 2,351.3K
13:08 50.40 50.40 50.39 50.40 12,526.2K
13:09 50.38 50.40 50.38 50.40 7,441.2K
13:10 50.40 50.40 50.38 50.38 9,326.2K
13:11 50.37 50.37 50.34 50.34 9,450.2K
13:12 50.34 50.36 50.33 50.33 29,785.1K
13:13 50.32 50.35 50.32 50.34 32,168.0K
13:14 50.35 50.37 50.34 50.37 5,912.4K
13:15 50.37 50.37 50.37 50.37 3,868.1K
13:16 50.38 50.38 50.38 50.38 3,456.7K
13:17 50.36 50.37 50.35 50.36 7,193.2K
13:18 50.35 50.36 50.35 50.36 7,000.6K
13:19 50.36 50.37 50.35 50.37 7,018.1K
13:20 50.37 50.40 50.37 50.40 6,842.5K
13:21 50.39 50.47 50.39 50.47 21,864.3K
13:22 50.46 50.51 50.46 50.51 19,551.8K
13:23 50.51 50.53 50.51 50.53 11,665.4K
13:24 50.52 50.52 50.46 50.46 24,523.9K
13:25 50.47 50.48 50.47 50.48 9,438.4K
13:26 50.49 50.52 50.49 50.52 6,103.3K
13:27 50.53 50.54 50.53 50.54 6,539.6K
13:28 50.54 50.55 50.54 50.55 3,850.5K
13:29 50.56 50.56 50.55 50.55 8,284.5K
13:30 50.56 50.56 50.46 50.46 29,587.5K
13:31 50.41 50.41 50.34 50.35 38,308.1K
13:32 50.35 50.35 50.24 50.24 39,868.1K
13:33 50.20 50.22 50.19 50.19 19,374.5K
13:34 50.23 50.26 50.23 50.25 20,500.2K
13:35 50.22 50.22 50.16 50.16 21,142.6K
13:36 50.14 50.14 50.05 50.05 41,180.7K
13:37 49.96 49.96 49.79 49.79 72,996.6K
13:38 49.76 49.78 49.74 49.77 59,898.0K
13:39 49.77 49.82 49.77 49.82 37,764.5K
13:40 49.82 49.85 49.81 49.85 20,269.9K
13:41 49.85 49.94 49.85 49.94 26,797.6K
13:42 49.94 50.04 49.94 49.99 55,029.4K
13:43 50.00 50.11 50.00 50.11 30,464.5K
13:44 50.12 50.12 50.08 50.08 16,984.3K
13:45 50.04 50.04 49.99 49.99 32,578.6K
13:46 49.97 49.97 49.92 49.92 26,417.3K
13:47 49.94 49.94 49.88 49.88 14,845.9K
13:48 49.91 49.96 49.91 49.96 11,825.1K
13:49 49.95 49.96 49.94 49.94 16,206.7K
13:50 49.91 49.91 49.87 49.87 24,315.9K
13:51 49.86 49.92 49.86 49.92 28,298.9K
13:52 49.90 49.90 49.90 49.90 3,940.3K
13:53 49.89 49.96 49.89 49.96 9,532.0K
13:54 49.94 49.95 49.93 49.93 13,546.1K
13:55 49.92 49.92 49.89 49.89 3,993.7K
13:56 49.87 49.87 49.79 49.79 15,715.7K
13:57 49.76 49.78 49.74 49.74 40,939.3K
13:58 49.70 49.70 49.53 49.53 82,335.0K
13:59 49.52 49.55 49.52 49.52 31,205.6K
14:00 49.53 49.53 49.45 49.45 25,072.7K
14:01 49.44 49.44 49.38 49.38 21,214.1K
14:02 49.39 49.39 49.35 49.35 14,240.0K
14:03 49.37 49.37 49.34 49.34 16,160.1K
14:04 49.39 49.41 49.35 49.38 19,131.2K
14:05 49.36 49.44 49.36 49.44 17,860.3K
14:06 49.48 49.55 49.48 49.55 26,226.6K
14:07 49.55 49.57 49.55 49.56 14,620.4K
14:08 49.56 49.57 49.55 49.55 10,411.3K
14:09 49.53 49.57 49.53 49.57 7,128.7K
14:10 49.56 49.60 49.56 49.60 6,416.6K
14:11 49.63 49.67 49.63 49.67 10,659.4K
14:12 49.67 49.75 49.67 49.75 13,361.8K
14:13 49.74 49.75 49.73 49.73 3,840.6K
14:14 49.75 49.75 49.73 49.75 12,497.4K
14:15 49.77 49.79 49.77 49.79 14,996.1K
14:16 49.80 49.80 49.76 49.77 15,892.5K
14:17 49.78 49.78 49.77 49.78 3,012.7K
14:18 49.78 49.78 49.76 49.78 4,507.3K
14:19 49.78 49.78 49.78 49.78 8,631.8K
14:20 49.76 49.77 49.76 49.77 9,234.9K
14:21 49.80 49.82 49.80 49.82 5,006.7K
14:22 49.81 49.85 49.81 49.85 12,328.2K
14:23 49.85 49.90 49.85 49.90 9,004.6K
14:24 49.90 49.90 49.90 49.90 6,708.0K
14:25 49.91 49.91 49.90 49.90 7,851.4K
14:26 49.89 49.89 49.89 49.89 6,032.9K
14:27 49.88 49.88 49.86 49.86 5,571.7K
14:28 49.85 49.86 49.85 49.86 4,637.4K
14:29 49.87 49.88 49.86 49.88 4,189.5K
14:30 49.88 49.88 49.87 49.87 3,992.9K
14:31 49.87 49.87 49.83 49.83 4,374.8K
14:32 49.83 49.87 49.83 49.87 10,068.9K
14:33 49.87 49.87 49.84 49.84 6,545.7K
14:34 49.85 49.85 49.83 49.83 2,283.1K
14:35 49.82 49.82 49.79 49.79 6,256.5K
14:36 49.79 49.80 49.79 49.80 3,293.7K
14:37 49.80 49.80 49.80 49.80 6,326.9K
14:38 49.80 49.80 49.78 49.78 5,512.9K
14:39 49.76 49.76 49.74 49.74 4,183.9K
14:40 49.73 49.73 49.72 49.72 12,145.3K
14:41 49.74 49.74 49.72 49.74 4,828.4K
14:42 49.74 49.74 49.73 49.73 3,084.7K
14:43 49.73 49.76 49.73 49.76 5,706.9K
14:44 49.75 49.76 49.75 49.76 2,496.1K
14:45 49.76 49.77 49.76 49.77 3,973.8K
14:46 49.79 49.79 49.78 49.79 3,753.9K
14:47 49.80 49.80 49.77 49.77 4,422.0K
14:48 49.78 49.79 49.78 49.79 1,966.6K
14:49 49.80 49.80 49.78 49.79 4,177.8K
14:50 49.81 49.82 49.81 49.82 4,407.9K
14:51 49.83 49.90 49.83 49.90 11,171.2K
14:52 49.89 49.91 49.89 49.90 10,485.3K
14:53 49.90 49.90 49.86 49.89 4,347.3K
14:54 49.88 49.91 49.88 49.91 4,723.3K
14:55 49.90 49.91 49.89 49.90 3,381.7K
14:56 49.91 49.91 49.90 49.90 1,512.9K
14:57 49.89 49.89 49.85 49.85 6,741.1K
14:58 49.83 49.84 49.82 49.82 4,055.2K
14:59 49.82 49.83 49.82 49.82 3,574.9K
15:00 49.81 49.81 49.77 49.77 6,158.5K
15:01 49.78 49.78 49.77 49.78 5,136.4K
15:02 49.78 49.86 49.78 49.86 10,819.2K
15:03 49.87 49.88 49.85 49.88 5,061.1K
15:04 49.88 49.88 49.86 49.86 5,653.0K
15:05 49.89 49.97 49.89 49.97 16,380.2K
15:06 49.98 49.99 49.98 49.98 7,616.2K
15:07 49.96 49.98 49.96 49.98 8,035.1K
15:08 49.98 49.98 49.92 49.92 8,597.5K
15:09 49.93 49.97 49.93 49.97 5,164.7K
15:10 49.98 49.99 49.98 49.98 7,844.2K
15:11 49.98 49.98 49.96 49.97 3,870.2K
15:12 49.95 49.95 49.94 49.94 5,501.5K
15:13 49.93 49.95 49.93 49.94 5,612.2K
15:14 49.94 49.96 49.94 49.95 3,528.2K
15:15 49.96 49.96 49.94 49.94 5,888.9K
15:16 49.94 49.94 49.92 49.92 2,487.9K
15:17 49.92 49.92 49.88 49.88 6,268.3K
15:18 49.87 49.90 49.87 49.90 6,697.9K
15:19 49.89 49.93 49.89 49.93 4,983.4K
15:20 49.94 49.94 49.94 49.94 3,197.7K
15:21 49.92 49.92 49.90 49.90 7,189.4K
15:22 49.91 49.91 49.90 49.90 3,039.7K
15:23 49.88 49.88 49.86 49.87 3,164.2K
15:24 49.88 49.90 49.88 49.90 2,864.9K
15:25 49.89 49.89 49.87 49.88 3,166.0K
15:26 49.87 49.87 49.86 49.86 7,762.7K
15:27 49.87 49.87 49.86 49.87 6,846.3K
15:28 49.85 49.85 49.82 49.82 10,681.9K
15:29 49.86 49.86 49.83 49.83 3,747.9K
15:30 49.83 49.83 49.83 49.83 8,164.2K
15:31 49.84 49.84 49.83 49.83 2,991.4K
15:32 49.83 49.83 49.82 49.83 1,621.7K
15:33 49.82 49.82 49.81 49.81 3,520.6K
15:34 49.83 49.83 49.82 49.82 2,123.9K
15:35 49.82 49.83 49.82 49.83 14,511.8K
15:36 49.81 49.81 49.79 49.79 15,818.0K
15:37 49.82 49.82 49.80 49.80 11,626.2K
15:38 49.79 49.81 49.79 49.81 6,605.1K
15:39 49.84 49.88 49.84 49.88 9,418.3K
15:40 49.89 49.91 49.89 49.90 10,354.5K
15:41 49.90 49.90 49.88 49.88 4,939.9K
15:42 49.87 49.88 49.87 49.87 4,170.0K
15:43 49.88 49.88 49.86 49.86 3,236.6K
15:44 49.86 49.86 49.85 49.85 3,980.0K
15:45 49.84 49.84 49.79 49.79 10,272.3K
15:46 49.79 49.79 49.74 49.74 3,538.1K
15:47 49.74 49.74 49.74 49.74 6,903.1K
15:48 49.75 49.75 49.74 49.74 3,892.4K
15:49 49.74 49.74 49.73 49.73 3,640.4K
15:50 49.73 49.73 49.66 49.66 8,372.4K
15:51 49.67 49.67 49.65 49.65 3,451.3K
15:52 49.65 49.65 49.61 49.61 7,969.2K
15:53 49.60 49.61 49.59 49.61 6,296.6K
15:54 49.60 49.60 49.58 49.60 13,294.5K
15:55 49.58 49.64 49.58 49.64 13,220.0K
15:56 49.63 49.65 49.63 49.65 3,994.0K
15:57 49.65 49.65 49.62 49.63 3,417.3K
15:58 49.62 49.63 49.61 49.61 4,295.9K
15:59 49.60 49.60 49.60 49.60 3,608.8K
16:00 49.60 49.60 49.56 49.56 3,539.6K
16:01 49.55 49.55 49.53 49.53 8,709.2K
16:02 49.51 49.51 49.50 49.50 11,281.3K
16:03 49.48 49.48 49.45 49.48 9,093.6K
16:04 49.48 49.48 49.45 49.46 6,446.3K
16:05 49.45 49.45 49.44 49.44 5,264.1K
16:06 49.43 49.43 49.35 49.35 14,752.8K
16:07 49.32 49.32 49.27 49.27 23,434.4K
16:08 49.25 49.26 49.20 49.22 17,948.4K
16:09 49.21 49.22 49.18 49.18 23,188.2K
16:10 49.18 49.24 49.18 49.24 9,186.2K
16:11 49.27 49.27 49.27 49.27 10,085.5K
16:12 49.27 49.32 49.26 49.32 8,849.7K
16:13 49.32 49.34 49.32 49.33 13,592.9K
16:14 49.37 49.40 49.36 49.36 13,565.7K
16:15 49.37 49.37 49.34 49.34 5,851.0K
16:16 49.33 49.38 49.33 49.36 5,262.3K
16:17 49.37 49.38 49.36 49.38 4,461.8K
16:18 49.38 49.39 49.37 49.39 8,526.4K
16:19 49.41 49.41 49.39 49.40 18,113.5K
16:20 49.41 49.43 49.41 49.43 9,610.9K
16:21 49.42 49.42 49.39 49.39 2,341.2K
16:22 49.40 49.40 49.38 49.38 4,184.0K
16:23 49.36 49.36 49.34 49.34 2,045.4K
16:24 49.35 49.35 49.30 49.30 10,226.2K
16:25 49.29 49.29 49.27 49.28 28,809.8K
16:26 49.28 49.28 49.25 49.25 11,801.1K
16:27 49.24 49.24 49.19 49.19 28,142.7K
16:28 49.15 49.16 49.14 49.14 60,993.8K
16:29 49.14 49.14 49.10 49.10 11,707.6K
16:30 49.10 49.13 49.10 49.11 17,555.4K
16:31 49.11 49.11 49.09 49.10 13,212.5K
16:32 49.12 49.15 49.12 49.13 16,895.4K
16:33 49.15 49.15 49.13 49.13 11,381.9K
16:34 49.10 49.10 49.08 49.09 12,544.8K
16:35 49.09 49.09 49.04 49.04 9,797.8K
16:36 49.00 49.00 48.93 48.95 46,117.5K
16:37 48.93 48.93 48.89 48.89 33,101.2K
16:38 48.87 48.88 48.84 48.84 27,187.7K
16:39 48.81 48.81 48.67 48.67 46,297.5K
16:40 48.66 48.67 48.64 48.64 40,630.5K
16:41 48.65 48.69 48.65 48.66 17,850.5K
16:42 48.68 48.68 48.60 48.60 17,974.2K
16:43 48.61 48.65 48.61 48.65 17,101.3K
16:44 48.66 48.68 48.66 48.68 25,279.3K
16:45 48.68 48.68 48.61 48.61 10,857.6K
16:46 48.60 48.63 48.60 48.63 4,669.4K
16:47 48.63 48.65 48.63 48.64 11,119.6K
16:48 48.66 48.66 48.64 48.65 15,053.3K
16:49 48.66 48.67 48.66 48.67 7,229.6K
16:50 48.68 48.69 48.68 48.68 11,631.4K
16:51 48.69 48.71 48.68 48.68 11,764.6K
16:52 48.68 48.69 48.66 48.67 6,421.1K
16:53 48.64 48.64 48.61 48.61 10,404.5K
16:54 48.60 48.61 48.60 48.60 10,786.2K
16:55 48.58 48.58 48.57 48.57 9,520.0K
16:56 48.59 48.66 48.59 48.66 37,569.0K
16:57 48.68 48.68 48.68 48.68 13,728.4K
16:58 48.68 48.68 48.65 48.67 11,276.9K
16:59 48.70 48.70 48.68 48.68 8,368.1K
17:00 48.70 48.71 48.68 48.68 9,131.2K
17:01 48.66 48.67 48.66 48.66 8,931.6K
17:02 48.67 48.67 48.66 48.66 6,564.7K
17:03 48.66 48.69 48.66 48.67 17,693.2K
17:04 48.65 48.65 48.63 48.63 21,891.6K
17:05 48.64 48.70 48.64 48.70 14,424.5K
17:06 48.69 48.71 48.69 48.70 10,341.2K
17:07 48.69 48.72 48.69 48.71 7,923.1K
17:08 48.73 48.74 48.72 48.74 8,483.4K
17:09 48.77 48.81 48.77 48.81 35,195.1K
17:10 48.81 48.86 48.81 48.86 23,109.8K
17:11 48.87 48.90 48.86 48.90 7,823.0K
17:12 48.93 48.95 48.92 48.95 17,054.4K
17:13 48.96 48.96 48.95 48.95 23,325.4K
17:14 48.95 49.03 48.95 49.03 7,700.9K
17:15 49.03 49.11 49.03 49.11 13,629.0K
17:16 49.11 49.12 49.09 49.12 11,400.1K
17:17 49.11 49.13 49.09 49.09 13,655.9K
17:18 49.07 49.07 49.02 49.02 19,724.8K
17:19 49.00 49.00 49.00 49.00 7,654.0K
17:20 49.03 49.06 49.03 49.06 7,166.7K
17:21 49.10 49.10 49.08 49.08 9,023.6K
17:22 49.09 49.09 49.07 49.07 16,845.9K
17:23 49.07 49.10 49.07 49.09 5,503.0K
17:24 49.12 49.12 49.11 49.11 3,976.4K
17:25 49.13 49.13 49.10 49.10 4,799.2K
17:26 49.09 49.11 49.09 49.11 4,805.1K
17:27 49.10 49.10 49.06 49.06 4,198.5K
17:28 49.06 49.06 49.04 49.04 5,578.2K
17:29 49.03 49.13 49.03 49.13 12,748.3K
17:30 49.13 49.13 49.10 49.12 5,675.8K
17:31 49.12 49.12 49.11 49.12 2,428.5K
17:32 49.12 49.12 49.07 49.08 2,356.9K
17:33 49.06 49.07 49.06 49.07 5,365.1K
17:34 49.08 49.09 49.06 49.06 4,134.3K
17:35 49.47 49.47 49.43 49.43 3,200.8K
17:36 49.41 49.41 49.36 49.36 7,048.8K
17:37 49.35 49.40 49.35 49.40 3,074.1K
17:38 49.41 49.44 49.40 49.44 4,656.7K
17:39 49.44 49.46 49.43 49.45 4,525.2K
17:40 49.46 49.46 49.44 49.45 2,168.5K
17:41 49.46 49.52 49.46 49.52 6,788.0K
17:42 49.56 49.58 49.56 49.56 8,402.3K
17:43 49.55 49.55 49.54 49.54 3,429.8K
17:44 49.54 49.54 49.53 49.54 2,347.1K
17:45 49.55 49.55 49.52 49.52 5,058.8K
17:46 49.48 49.48 49.46 49.46 2,646.2K
17:47 49.44 49.46 49.44 49.45 3,600.2K
17:48 49.44 49.47 49.44 49.45 5,987.1K
17:49 49.45 49.47 49.45 49.47 3,473.0K
17:50 49.46 49.46 49.43 49.43 6,380.3K
17:51 49.43 49.43 49.41 49.43 4,393.8K
17:52 49.45 49.46 49.45 49.45 5,275.2K
17:53 49.46 49.46 49.44 49.44 1,377.4K
17:54 49.43 49.43 49.41 49.43 5,330.3K
17:55 49.43 49.43 49.38 49.38 4,360.3K
17:56 49.38 49.39 49.38 49.39 4,585.2K
17:57 49.38 49.38 49.33 49.33 5,347.9K
17:58 49.33 49.34 49.33 49.34 2,336.5K
17:59 49.33 49.34 49.33 49.33 3,517.9K
18:00 49.34 49.34 49.29 49.30 7,188.7K
18:01 49.29 49.31 49.29 49.30 4,189.3K
18:02 49.31 49.33 49.31 49.33 2,736.0K
18:03 49.33 49.36 49.33 49.36 2,581.0K
18:04 49.35 49.35 49.33 49.35 3,837.4K
18:05 49.33 49.33 49.31 49.31 2,963.6K
18:06 49.30 49.31 49.30 49.30 2,659.2K
18:07 49.32 49.32 49.31 49.32 1,318.8K
18:08 49.30 49.31 49.29 49.29 2,167.7K
18:09 49.27 49.28 49.26 49.27 5,048.9K
18:10 49.28 49.28 49.25 49.25 6,210.2K
18:11 49.22 49.22 49.19 49.19 6,614.5K
18:12 49.19 49.20 49.19 49.20 3,000.4K
18:13 49.19 49.20 49.19 49.20 1,633.2K
18:14 49.20 49.24 49.20 49.24 10,861.4K
18:15 49.27 49.30 49.26 49.30 6,512.2K
18:16 49.32 49.32 49.30 49.30 7,155.3K
18:17 49.30 49.32 49.30 49.32 3,557.6K
18:18 49.33 49.33 49.32 49.33 2,765.7K
18:19 49.33 49.40 49.33 49.40 7,632.5K
18:20 49.41 49.41 49.40 49.40 2,983.6K
18:21 49.38 49.39 49.38 49.39 1,633.7K
18:22 49.37 49.38 49.37 49.38 3,820.8K
18:23 49.38 49.39 49.38 49.39 4,221.8K
18:24 49.40 49.41 49.39 49.41 3,741.3K
18:25 49.43 49.44 49.42 49.43 3,474.8K
18:26 49.44 49.46 49.44 49.45 2,659.6K
18:27 49.42 49.43 49.42 49.43 2,694.4K
18:28 49.44 49.45 49.43 49.45 2,769.0K
18:29 49.45 49.46 49.45 49.46 4,765.8K
18:30 49.46 49.47 49.46 49.47 1,699.2K
18:31 49.47 49.47 49.44 49.45 3,422.7K
18:32 49.45 49.45 49.44 49.44 3,966.6K
18:33 49.44 49.45 49.44 49.45 3,537.5K
18:34 49.45 49.45 49.44 49.45 2,000.9K
18:35 49.45 49.46 49.44 49.44 4,138.6K
18:36 49.44 49.45 49.44 49.45 5,924.6K
18:37 49.44 49.46 49.44 49.46 5,714.7K
18:38 49.45 49.46 49.45 49.45 1,808.5K
18:39 49.47 49.47 49.44 49.47 4,925.2K
18:40 49.46 49.46 49.46 49.46 146.7K
18:51 49.49 49.49 49.49 49.49 11,093.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available