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 51.02 51.03 51.02 51.03 6,941.5K
09:51 51.03 51.08 51.03 51.08 2,189.5K
09:52 51.07 51.08 51.07 51.08 6,580.2K
09:53 51.11 51.12 51.09 51.09 5,099.9K
09:54 51.08 51.08 50.98 50.98 12,360.7K
09:55 50.94 50.94 50.91 50.91 8,158.1K
09:56 50.92 50.95 50.92 50.93 3,384.0K
09:57 50.94 50.96 50.94 50.96 2,612.5K
09:58 50.96 50.96 50.95 50.95 3,067.6K
09:59 50.95 50.98 50.94 50.98 2,362.9K
10:00 50.97 50.98 50.86 50.86 18,872.9K
10:01 50.81 50.81 50.76 50.76 27,380.6K
10:02 50.71 50.71 50.67 50.68 31,502.1K
10:03 50.67 50.70 50.67 50.70 18,005.8K
10:04 50.72 50.79 50.72 50.79 29,641.9K
10:05 50.79 50.89 50.79 50.89 33,166.3K
10:06 50.90 50.90 50.87 50.87 26,727.0K
10:07 50.85 50.85 50.82 50.82 21,160.6K
10:08 50.84 50.84 50.82 50.83 7,602.7K
10:09 50.86 50.86 50.83 50.83 21,457.3K
10:10 50.84 50.84 50.79 50.81 20,007.2K
10:11 50.80 50.83 50.80 50.83 20,502.7K
10:12 50.81 50.81 50.79 50.79 11,831.7K
10:13 50.78 50.84 50.78 50.84 9,136.0K
10:14 50.83 50.84 50.81 50.81 4,130.4K
10:15 50.81 50.81 50.81 50.81 9,235.0K
10:16 50.82 50.83 50.82 50.82 5,206.8K
10:17 50.82 50.85 50.82 50.85 4,976.9K
10:18 50.84 50.84 50.83 50.84 4,824.5K
10:19 50.80 50.81 50.80 50.80 13,041.9K
10:20 50.79 50.81 50.79 50.80 14,272.4K
10:21 50.80 50.83 50.80 50.83 8,776.7K
10:22 50.81 50.81 50.73 50.74 20,194.1K
10:23 50.74 50.74 50.72 50.72 6,244.9K
10:24 50.74 50.74 50.67 50.67 13,321.0K
10:25 50.68 50.71 50.68 50.70 5,045.8K
10:26 50.72 50.72 50.70 50.70 11,558.3K
10:27 50.68 50.69 50.67 50.68 21,867.2K
10:28 50.66 50.67 50.66 50.67 10,515.8K
10:29 50.65 50.65 50.61 50.61 12,446.5K
10:30 50.60 50.65 50.60 50.65 13,349.7K
10:31 50.62 50.69 50.62 50.69 13,724.1K
10:32 50.71 50.71 50.69 50.70 14,511.6K
10:33 50.71 50.72 50.70 50.70 10,473.7K
10:34 50.69 50.69 50.67 50.69 11,025.4K
10:35 50.70 50.74 50.70 50.74 15,793.5K
10:36 50.71 50.74 50.71 50.74 8,035.6K
10:37 50.78 50.78 50.77 50.77 17,036.2K
10:38 50.78 50.79 50.77 50.77 13,525.4K
10:39 50.77 50.77 50.75 50.75 4,819.2K
10:40 50.75 50.77 50.75 50.77 11,669.3K
10:41 50.77 50.83 50.77 50.83 22,798.9K
10:42 50.86 50.92 50.86 50.92 20,037.2K
10:43 50.90 50.92 50.90 50.92 12,764.4K
10:44 50.94 50.95 50.94 50.95 11,351.1K
10:45 50.94 50.95 50.94 50.95 6,467.4K
10:46 50.95 50.96 50.95 50.95 11,754.1K
10:47 50.96 50.96 50.95 50.95 5,941.3K
10:48 50.95 50.97 50.95 50.97 7,080.6K
10:49 50.96 50.97 50.95 50.95 13,208.6K
10:50 50.95 50.95 50.92 50.93 10,799.8K
10:51 50.94 50.94 50.92 50.93 6,336.5K
10:52 50.94 50.94 50.92 50.94 4,797.0K
10:53 50.92 50.92 50.89 50.89 5,446.7K
10:54 50.90 50.90 50.90 50.90 3,712.5K
10:55 50.90 50.91 50.90 50.91 3,908.2K
10:56 50.91 50.94 50.91 50.93 5,147.2K
10:57 50.93 50.93 50.90 50.90 8,443.1K
10:58 50.90 50.93 50.90 50.92 8,711.6K
10:59 50.91 50.92 50.91 50.92 3,364.3K
11:00 50.95 50.98 50.95 50.97 17,371.6K
11:01 50.99 51.02 50.99 51.00 5,405.5K
11:02 51.00 51.00 50.94 50.94 11,889.7K
11:03 50.94 50.94 50.92 50.94 9,469.8K
11:04 50.93 50.93 50.92 50.93 12,641.5K
11:05 50.93 50.93 50.91 50.91 9,333.3K
11:06 50.90 50.90 50.88 50.88 42,912.3K
11:07 50.90 50.90 50.86 50.86 21,064.4K
11:08 50.87 50.88 50.86 50.86 5,146.1K
11:09 50.87 50.88 50.87 50.87 5,764.6K
11:10 50.86 50.86 50.83 50.83 5,736.2K
11:11 50.81 50.81 50.80 50.80 15,643.8K
11:12 50.79 50.79 50.74 50.74 7,526.2K
11:13 50.74 50.76 50.74 50.76 6,015.9K
11:14 50.76 50.77 50.76 50.77 2,313.0K
11:15 50.76 50.77 50.76 50.77 4,756.1K
11:16 50.76 50.76 50.75 50.76 7,679.6K
11:17 50.76 50.76 50.75 50.76 4,727.8K
11:18 50.75 50.75 50.75 50.75 5,678.9K
11:19 50.76 50.76 50.73 50.73 3,460.3K
11:20 50.70 50.70 50.69 50.69 14,067.1K
11:21 50.71 50.71 50.66 50.66 6,777.6K
11:22 50.65 50.68 50.65 50.68 10,074.3K
11:23 50.63 50.63 50.54 50.54 24,350.3K
11:24 50.54 50.54 50.52 50.52 18,755.3K
11:25 50.55 50.55 50.55 50.55 7,338.6K
11:26 50.54 50.55 50.53 50.55 8,313.2K
11:27 50.59 50.60 50.59 50.60 9,478.7K
11:28 50.57 50.57 50.52 50.53 12,509.6K
11:29 50.58 50.61 50.58 50.61 10,740.6K
11:30 50.60 50.60 50.51 50.51 14,404.3K
11:31 50.51 50.52 50.51 50.52 5,857.5K
11:32 50.52 50.52 50.51 50.51 4,520.4K
11:33 50.51 50.51 50.50 50.50 4,397.2K
11:34 50.49 50.51 50.49 50.51 4,696.8K
11:35 50.50 50.50 50.50 50.50 1,806.9K
11:36 50.51 50.51 50.49 50.49 4,105.3K
11:37 50.49 50.49 50.48 50.48 3,182.9K
11:38 50.45 50.45 50.40 50.40 9,220.9K
11:39 50.39 50.42 50.39 50.42 5,539.8K
11:40 50.43 50.44 50.43 50.44 6,717.9K
11:41 50.45 50.49 50.45 50.49 6,500.0K
11:42 50.49 50.51 50.49 50.51 4,008.4K
11:43 50.52 50.53 50.52 50.52 4,694.4K
11:44 50.48 50.51 50.48 50.51 2,535.8K
11:45 50.51 50.51 50.47 50.47 6,027.0K
11:46 50.47 50.48 50.47 50.48 5,260.7K
11:47 50.48 50.49 50.47 50.47 1,914.6K
11:48 50.48 50.48 50.47 50.48 2,993.6K
11:49 50.48 50.49 50.47 50.48 3,760.3K
11:50 50.48 50.48 50.47 50.47 4,734.7K
11:51 50.47 50.47 50.46 50.46 3,821.4K
11:52 50.45 50.45 50.43 50.43 7,045.5K
11:53 50.43 50.43 50.39 50.39 7,199.9K
11:54 50.39 50.40 50.39 50.40 4,565.2K
11:55 50.39 50.39 50.31 50.31 13,862.1K
11:56 50.31 50.31 50.24 50.24 87,748.7K
11:57 50.19 50.21 50.16 50.21 37,566.2K
11:58 50.17 50.17 50.16 50.16 16,952.5K
11:59 50.17 50.17 50.16 50.16 11,437.1K
12:00 50.16 50.16 50.08 50.08 19,291.2K
12:01 50.06 50.10 50.06 50.10 30,804.2K
12:02 50.10 50.13 50.10 50.12 14,193.3K
12:03 50.12 50.16 50.12 50.16 16,995.2K
12:04 50.17 50.19 50.17 50.19 12,166.4K
12:05 50.19 50.23 50.19 50.23 6,363.2K
12:06 50.23 50.23 50.21 50.22 9,315.1K
12:07 50.20 50.21 50.20 50.21 6,415.4K
12:08 50.21 50.21 50.14 50.14 6,680.0K
12:09 50.13 50.13 50.13 50.13 4,855.1K
12:10 50.13 50.17 50.13 50.14 8,150.7K
12:11 50.15 50.15 50.11 50.11 4,948.1K
12:12 50.15 50.19 50.15 50.19 9,018.1K
12:13 50.21 50.22 50.20 50.22 7,171.9K
12:14 50.26 50.27 50.26 50.27 17,290.1K
12:15 50.27 50.30 50.27 50.29 3,709.7K
12:16 50.30 50.35 50.30 50.35 25,745.9K
12:17 50.39 50.42 50.39 50.41 8,789.6K
12:18 50.44 50.46 50.44 50.46 7,508.8K
12:19 50.48 50.48 50.47 50.47 7,325.1K
12:20 50.46 50.46 50.44 50.44 6,358.6K
12:21 50.41 50.43 50.41 50.43 3,093.8K
12:22 50.43 50.44 50.42 50.44 5,157.0K
12:23 50.43 50.45 50.43 50.45 2,077.9K
12:24 50.46 50.47 50.46 50.47 5,204.7K
12:25 50.47 50.47 50.44 50.44 5,447.2K
12:26 50.46 50.46 50.45 50.45 4,103.4K
12:27 50.45 50.45 50.42 50.43 5,073.0K
12:28 50.42 50.43 50.42 50.43 1,813.7K
12:29 50.41 50.41 50.41 50.41 3,734.9K
12:30 50.41 50.41 50.39 50.40 5,661.8K
12:31 50.39 50.39 50.36 50.36 6,971.4K
12:32 50.33 50.35 50.33 50.35 5,474.5K
12:33 50.33 50.35 50.33 50.35 5,231.9K
12:34 50.36 50.37 50.36 50.37 6,078.9K
12:35 50.40 50.40 50.36 50.38 4,134.5K
12:36 50.36 50.37 50.36 50.36 2,794.5K
12:37 50.37 50.37 50.36 50.36 3,856.4K
12:38 50.36 50.37 50.35 50.37 2,373.2K
12:39 50.35 50.37 50.35 50.37 1,945.2K
12:40 50.36 50.38 50.36 50.38 4,188.1K
12:41 50.39 50.42 50.39 50.42 5,692.5K
12:42 50.43 50.47 50.43 50.47 7,779.4K
12:43 50.49 50.55 50.49 50.55 8,196.6K
12:44 50.57 50.61 50.57 50.60 39,001.7K
12:45 50.59 50.67 50.59 50.67 16,073.2K
12:46 50.68 50.69 50.68 50.68 14,251.5K
12:47 50.67 50.67 50.66 50.66 7,443.2K
12:48 50.72 50.77 50.72 50.77 17,509.2K
12:49 50.79 50.84 50.79 50.84 22,177.6K
12:50 50.81 50.83 50.79 50.79 14,138.9K
12:51 50.79 50.84 50.79 50.83 22,525.7K
12:52 50.82 50.82 50.77 50.77 21,689.0K
12:53 50.76 50.76 50.74 50.74 12,718.5K
12:54 50.72 50.72 50.70 50.70 15,631.9K
12:55 50.71 50.73 50.71 50.72 2,566.8K
12:56 50.73 50.73 50.70 50.70 4,814.0K
12:57 50.70 50.71 50.70 50.70 3,512.8K
12:58 50.70 50.70 50.66 50.67 4,717.1K
12:59 50.66 50.66 50.66 50.66 3,581.6K
13:00 50.67 50.68 50.67 50.67 3,124.0K
13:01 50.67 50.68 50.67 50.68 5,684.4K
13:02 50.69 50.69 50.68 50.69 3,732.8K
13:03 50.69 50.70 50.69 50.69 3,206.6K
13:04 50.72 50.73 50.72 50.73 5,174.2K
13:05 50.73 50.75 50.73 50.75 3,693.1K
13:06 50.75 50.79 50.75 50.79 3,546.6K
13:07 50.79 50.82 50.78 50.82 7,111.2K
13:08 50.84 50.86 50.84 50.86 15,912.7K
13:09 50.84 50.88 50.84 50.88 13,240.7K
13:10 50.88 50.89 50.86 50.86 10,862.5K
13:11 50.88 50.88 50.86 50.86 11,969.5K
13:12 50.85 50.85 50.83 50.83 10,066.1K
13:13 50.83 50.84 50.82 50.82 8,769.3K
13:14 50.81 50.81 50.78 50.78 10,872.0K
13:15 50.77 50.80 50.77 50.80 5,072.5K
13:16 50.81 50.82 50.80 50.80 7,478.7K
13:17 50.80 50.80 50.79 50.79 3,948.4K
13:18 50.78 50.79 50.78 50.79 3,985.0K
13:19 50.80 50.81 50.78 50.78 7,373.8K
13:20 50.77 50.77 50.73 50.73 8,823.6K
13:21 50.73 50.80 50.73 50.80 4,284.6K
13:22 50.80 50.80 50.80 50.80 5,148.9K
13:23 50.80 50.80 50.79 50.80 1,203.7K
13:24 50.81 50.81 50.79 50.80 3,137.7K
13:25 50.81 50.82 50.81 50.82 2,859.3K
13:26 50.80 50.81 50.80 50.81 5,751.7K
13:27 50.80 50.81 50.80 50.80 5,590.3K
13:28 50.79 50.79 50.79 50.79 3,128.1K
13:29 50.80 50.80 50.79 50.79 1,561.8K
13:30 50.79 50.81 50.79 50.79 4,099.9K
13:31 50.79 50.79 50.78 50.78 5,496.2K
13:32 50.79 50.79 50.77 50.77 2,683.6K
13:33 50.78 50.78 50.75 50.75 4,608.9K
13:34 50.74 50.75 50.74 50.74 2,766.5K
13:35 50.74 50.74 50.73 50.73 2,431.3K
13:36 50.73 50.77 50.73 50.77 3,508.4K
13:37 50.77 50.83 50.77 50.83 5,726.8K
13:38 50.83 50.83 50.82 50.82 2,827.9K
13:39 50.81 50.84 50.81 50.84 3,081.3K
13:40 50.84 50.84 50.83 50.84 2,807.9K
13:41 50.84 50.84 50.83 50.83 4,161.9K
13:42 50.82 50.82 50.81 50.82 2,024.5K
13:43 50.81 50.81 50.80 50.80 1,943.0K
13:44 50.79 50.79 50.79 50.79 2,798.4K
13:45 50.79 50.80 50.79 50.80 1,792.5K
13:46 50.80 50.80 50.78 50.78 2,647.6K
13:47 50.78 50.78 50.78 50.78 3,267.4K
13:48 50.78 50.78 50.78 50.78 3,822.2K
13:49 50.78 50.80 50.78 50.79 2,044.6K
13:50 50.80 50.81 50.80 50.81 2,249.7K
13:51 50.81 50.82 50.81 50.82 914.2K
13:52 50.81 50.82 50.81 50.81 2,328.8K
13:53 50.82 50.82 50.80 50.82 2,234.7K
13:54 50.83 50.83 50.82 50.83 2,872.7K
13:55 50.83 50.84 50.83 50.84 2,454.7K
13:56 50.83 50.83 50.82 50.83 1,111.5K
13:57 50.83 50.84 50.83 50.84 2,573.4K
13:58 50.86 50.86 50.84 50.84 4,186.6K
13:59 50.84 50.87 50.84 50.87 11,074.9K
14:00 50.87 50.87 50.87 50.87 2,920.2K
14:01 50.87 50.87 50.86 50.87 2,905.9K
14:02 50.86 50.87 50.85 50.85 1,787.9K
14:03 50.86 50.86 50.86 50.86 1,938.1K
14:04 50.86 50.87 50.85 50.87 3,066.6K
14:05 50.87 50.88 50.87 50.88 3,690.9K
14:06 50.87 50.88 50.87 50.88 1,629.7K
14:07 50.89 50.89 50.88 50.89 4,118.8K
14:08 50.89 50.89 50.89 50.89 2,151.6K
14:09 50.89 50.91 50.89 50.90 3,575.1K
14:10 50.89 50.89 50.87 50.88 5,106.3K
14:11 50.87 50.88 50.87 50.87 2,931.2K
14:12 50.88 50.88 50.87 50.87 2,919.9K
14:13 50.87 50.88 50.86 50.86 4,491.3K
14:14 50.83 50.85 50.83 50.84 9,811.5K
14:15 50.85 50.85 50.85 50.85 2,821.8K
14:16 50.83 50.84 50.82 50.82 3,557.5K
14:17 50.82 50.84 50.81 50.84 3,475.7K
14:18 50.82 50.82 50.78 50.78 7,041.0K
14:19 50.79 50.79 50.76 50.77 10,918.3K
14:20 50.73 50.73 50.69 50.69 19,594.4K
14:21 50.68 50.72 50.68 50.72 7,736.0K
14:22 50.71 50.71 50.70 50.71 2,192.1K
14:23 50.71 50.71 50.70 50.70 2,610.6K
14:24 50.70 50.71 50.70 50.71 5,678.5K
14:25 50.72 50.74 50.71 50.71 4,357.8K
14:26 50.70 50.70 50.70 50.70 1,966.9K
14:27 50.70 50.70 50.70 50.70 1,206.6K
14:28 50.70 50.76 50.70 50.76 3,007.7K
14:29 50.76 50.77 50.76 50.76 5,311.2K
14:30 50.75 50.77 50.75 50.77 3,033.2K
14:31 50.77 50.78 50.73 50.73 2,449.7K
14:32 50.75 50.75 50.72 50.72 2,581.6K
14:33 50.75 50.76 50.75 50.75 3,064.8K
14:34 50.74 50.74 50.73 50.74 2,409.4K
14:35 50.74 50.74 50.73 50.73 915.3K
14:36 50.72 50.79 50.72 50.79 4,212.7K
14:37 50.82 50.83 50.79 50.83 8,880.5K
14:38 50.85 50.95 50.85 50.95 27,405.0K
14:39 50.95 50.95 50.94 50.94 16,999.5K
14:40 50.92 50.93 50.91 50.93 4,352.7K
14:41 50.93 50.95 50.92 50.92 9,549.7K
14:42 50.92 50.93 50.91 50.91 2,224.9K
14:43 50.90 50.90 50.87 50.87 3,824.0K
14:44 50.87 50.87 50.86 50.86 2,689.8K
14:45 50.85 50.86 50.85 50.86 5,498.0K
14:46 50.87 50.87 50.87 50.87 1,404.0K
14:47 50.84 50.89 50.84 50.89 3,740.3K
14:48 50.89 50.89 50.89 50.89 8,822.6K
14:49 50.89 50.91 50.89 50.91 7,489.3K
14:50 50.91 50.94 50.90 50.94 4,865.5K
14:51 50.95 50.96 50.95 50.96 8,990.5K
14:52 50.99 51.00 50.98 51.00 9,923.8K
14:53 50.99 51.02 50.99 51.01 15,581.4K
14:54 51.01 51.01 51.00 51.00 4,637.6K
14:55 51.03 51.08 51.03 51.08 21,927.3K
14:56 51.08 51.09 51.08 51.08 9,481.4K
14:57 51.09 51.09 51.07 51.08 4,160.2K
14:58 51.06 51.06 51.03 51.03 14,416.1K
14:59 51.03 51.03 51.00 51.01 8,670.0K
15:00 51.02 51.05 51.02 51.05 8,399.2K
15:01 51.05 51.08 51.05 51.08 8,488.3K
15:02 51.09 51.12 51.09 51.12 6,094.2K
15:03 51.12 51.12 51.11 51.11 3,208.3K
15:04 51.11 51.13 51.11 51.13 16,072.8K
15:05 51.15 51.15 51.12 51.12 9,307.4K
15:06 51.10 51.10 51.08 51.08 10,430.8K
15:07 51.08 51.08 51.04 51.04 7,893.2K
15:08 51.04 51.04 50.98 50.98 32,174.5K
15:09 50.89 50.89 50.84 50.84 42,020.4K
15:10 50.86 50.86 50.76 50.76 31,711.4K
15:11 50.75 50.75 50.70 50.70 22,225.2K
15:12 50.69 50.69 50.64 50.64 39,562.2K
15:13 50.63 50.63 50.63 50.63 22,326.9K
15:14 50.59 50.59 50.58 50.58 27,964.8K
15:15 50.58 50.58 50.54 50.54 34,216.2K
15:16 50.53 50.53 50.43 50.43 31,296.5K
15:17 50.43 50.47 50.41 50.47 49,233.7K
15:18 50.49 50.49 50.45 50.45 14,468.3K
15:19 50.43 50.45 50.43 50.45 7,917.0K
15:20 50.50 50.50 50.50 50.50 11,877.6K
15:21 50.48 50.48 50.43 50.43 19,305.3K
15:22 50.41 50.41 50.39 50.39 4,162.7K
15:23 50.38 50.38 50.37 50.37 8,669.3K
15:24 50.37 50.41 50.37 50.41 16,859.4K
15:25 50.43 50.45 50.43 50.45 7,462.2K
15:26 50.48 50.54 50.48 50.54 11,291.5K
15:27 50.55 50.55 50.54 50.55 12,223.8K
15:28 50.55 50.55 50.49 50.49 10,865.1K
15:29 50.47 50.47 50.41 50.41 11,779.9K
15:30 50.40 50.40 50.30 50.30 26,494.2K
15:31 50.30 50.30 50.25 50.25 17,268.9K
15:32 50.23 50.27 50.23 50.27 27,343.1K
15:33 50.28 50.28 50.22 50.22 10,215.4K
15:34 50.21 50.29 50.21 50.28 7,638.6K
15:35 50.25 50.31 50.25 50.31 11,198.4K
15:36 50.28 50.28 50.27 50.28 8,968.2K
15:37 50.27 50.28 50.26 50.26 9,999.6K
15:38 50.26 50.27 50.26 50.26 6,891.1K
15:39 50.22 50.22 50.21 50.22 10,795.4K
15:40 50.21 50.21 50.20 50.21 7,400.4K
15:41 50.24 50.25 50.23 50.25 5,745.8K
15:42 50.28 50.30 50.28 50.30 10,033.2K
15:43 50.30 50.30 50.26 50.26 8,668.9K
15:44 50.27 50.28 50.27 50.27 5,529.4K
15:45 50.28 50.33 50.28 50.33 8,235.1K
15:46 50.34 50.40 50.34 50.40 8,616.9K
15:47 50.42 50.42 50.34 50.34 8,378.1K
15:48 50.36 50.38 50.36 50.37 6,452.2K
15:49 50.38 50.38 50.36 50.38 17,426.4K
15:50 50.39 50.41 50.39 50.41 25,940.2K
15:51 50.40 50.44 50.40 50.44 14,328.4K
15:52 50.45 50.49 50.45 50.49 10,253.9K
15:53 50.49 50.50 50.47 50.47 13,803.1K
15:54 50.44 50.44 50.43 50.43 11,416.9K
15:55 50.43 50.43 50.41 50.41 3,856.3K
15:56 50.41 50.41 50.39 50.39 6,935.8K
15:57 50.37 50.37 50.36 50.37 6,097.4K
15:58 50.37 50.37 50.36 50.37 4,057.8K
15:59 50.36 50.36 50.35 50.35 3,134.7K
16:00 50.35 50.37 50.35 50.37 3,012.8K
16:01 50.36 50.36 50.35 50.35 3,525.4K
16:02 50.36 50.38 50.36 50.38 2,503.0K
16:03 50.37 50.38 50.36 50.38 2,513.3K
16:04 50.40 50.41 50.39 50.41 3,165.4K
16:05 50.41 50.42 50.40 50.42 7,225.9K
16:06 50.43 50.44 50.43 50.44 6,165.4K
16:07 50.44 50.44 50.39 50.39 3,135.9K
16:08 50.39 50.40 50.39 50.40 1,565.8K
16:09 50.38 50.38 50.36 50.38 6,105.4K
16:10 50.38 50.39 50.38 50.38 6,376.6K
16:11 50.37 50.37 50.34 50.34 6,154.9K
16:12 50.35 50.35 50.34 50.34 10,351.9K
16:13 50.32 50.32 50.31 50.31 10,088.3K
16:14 50.31 50.36 50.31 50.36 5,535.0K
16:15 50.36 50.39 50.36 50.36 7,613.1K
16:16 50.35 50.35 50.33 50.33 11,380.1K
16:17 50.33 50.34 50.33 50.34 3,235.4K
16:18 50.35 50.35 50.34 50.34 4,630.5K
16:19 50.35 50.35 50.34 50.34 14,295.3K
16:20 50.34 50.34 50.33 50.33 1,998.5K
16:21 50.33 50.33 50.32 50.32 5,899.3K
16:22 50.32 50.32 50.30 50.31 9,167.1K
16:23 50.31 50.31 50.28 50.28 4,687.6K
16:24 50.29 50.29 50.27 50.27 4,254.6K
16:25 50.27 50.28 50.27 50.27 3,577.5K
16:26 50.27 50.28 50.27 50.27 1,497.7K
16:27 50.28 50.29 50.28 50.29 5,067.4K
16:28 50.29 50.30 50.28 50.28 2,443.1K
16:29 50.28 50.29 50.28 50.28 2,422.5K
16:30 50.28 50.29 50.28 50.29 4,708.2K
16:31 50.29 50.29 50.29 50.29 4,045.3K
16:32 50.29 50.30 50.28 50.28 1,953.0K
16:33 50.28 50.28 50.26 50.26 2,573.2K
16:34 50.26 50.26 50.22 50.22 8,294.4K
16:35 50.22 50.22 50.20 50.20 4,014.8K
16:36 50.20 50.22 50.20 50.21 3,672.5K
16:37 50.22 50.24 50.22 50.24 5,583.1K
16:38 50.24 50.25 50.24 50.24 4,296.9K
16:39 50.25 50.25 50.24 50.25 3,768.8K
16:40 50.24 50.26 50.24 50.25 3,733.5K
16:41 50.26 50.26 50.25 50.26 1,800.8K
16:42 50.27 50.27 50.24 50.24 4,145.5K
16:43 50.24 50.24 50.23 50.24 7,733.9K
16:44 50.23 50.34 50.23 50.34 14,251.6K
16:45 50.38 50.49 50.38 50.47 32,314.5K
16:46 50.47 50.55 50.47 50.54 43,186.8K
16:47 50.53 50.54 50.50 50.54 11,424.2K
16:48 50.55 50.55 50.50 50.50 7,650.6K
16:49 50.49 50.49 50.47 50.47 7,043.2K
16:50 50.44 50.47 50.44 50.46 4,448.4K
16:51 50.46 50.47 50.41 50.41 6,507.5K
16:52 50.39 50.41 50.38 50.41 5,722.0K
16:53 50.41 50.41 50.37 50.37 4,816.5K
16:54 50.37 50.39 50.37 50.39 6,741.5K
16:55 50.39 50.42 50.39 50.42 3,814.3K
16:56 50.41 50.43 50.41 50.43 6,261.6K
16:57 50.42 50.42 50.38 50.38 3,478.1K
16:58 50.37 50.38 50.35 50.35 3,855.6K
16:59 50.34 50.34 50.31 50.32 3,444.0K
17:00 50.31 50.34 50.31 50.32 5,585.3K
17:01 50.32 50.33 50.32 50.33 1,796.1K
17:02 50.34 50.35 50.34 50.35 1,898.6K
17:03 50.35 50.35 50.34 50.35 1,130.0K
17:04 50.33 50.33 50.30 50.30 10,083.2K
17:05 50.29 50.31 50.29 50.31 1,866.1K
17:06 50.31 50.32 50.31 50.31 2,527.3K
17:07 50.32 50.32 50.31 50.31 4,293.9K
17:08 50.31 50.35 50.31 50.34 3,622.1K
17:09 50.35 50.35 50.34 50.34 1,388.5K
17:10 50.34 50.35 50.34 50.35 705.1K
17:11 50.35 50.35 50.34 50.35 4,114.5K
17:12 50.34 50.37 50.34 50.37 2,222.8K
17:13 50.38 50.38 50.36 50.36 798.4K
17:14 50.36 50.38 50.36 50.37 1,100.9K
17:15 50.37 50.37 50.36 50.36 1,861.6K
17:16 50.36 50.36 50.34 50.35 3,169.9K
17:17 50.35 50.36 50.35 50.35 3,636.5K
17:18 50.35 50.35 50.35 50.35 2,667.8K
17:19 50.34 50.36 50.34 50.34 2,598.6K
17:20 50.32 50.33 50.32 50.33 21,583.2K
17:21 50.33 50.34 50.32 50.33 5,859.8K
17:22 50.33 50.41 50.33 50.41 3,149.0K
17:23 50.41 50.41 50.40 50.41 2,657.3K
17:24 50.41 50.41 50.39 50.39 1,225.1K
17:25 50.40 50.40 50.38 50.38 2,924.1K
17:26 50.39 50.39 50.38 50.38 2,124.8K
17:27 50.38 50.39 50.38 50.38 838.0K
17:28 50.39 50.39 50.39 50.39 1,531.2K
17:29 50.39 50.40 50.39 50.40 1,080.1K
17:30 50.41 50.43 50.41 50.43 3,039.3K
17:31 50.43 50.43 50.41 50.41 1,875.8K
17:32 50.43 50.44 50.43 50.43 1,256.6K
17:33 50.44 50.45 50.44 50.45 889.1K
17:34 50.45 50.45 50.42 50.42 652.4K
17:35 50.42 50.42 50.41 50.41 5,596.3K
17:36 50.41 50.42 50.41 50.41 1,270.4K
17:37 50.41 50.41 50.40 50.40 1,436.9K
17:38 50.40 50.40 50.39 50.39 1,669.6K
17:39 50.41 50.42 50.41 50.41 594.1K
17:40 50.40 50.41 50.40 50.41 1,046.3K
17:41 50.38 50.40 50.38 50.40 1,189.8K
17:42 50.40 50.40 50.39 50.39 1,297.6K
17:43 50.37 50.38 50.37 50.37 2,997.7K
17:44 50.38 50.39 50.38 50.39 3,200.6K
17:45 50.38 50.38 50.36 50.37 1,818.0K
17:46 50.36 50.37 50.36 50.37 844.3K
17:47 50.37 50.38 50.37 50.38 4,226.6K
17:48 50.38 50.38 50.35 50.35 1,995.6K
17:49 50.35 50.36 50.34 50.36 1,680.0K
17:50 50.35 50.36 50.35 50.36 5,758.2K
17:51 50.36 50.36 50.35 50.35 1,903.4K
17:52 50.34 50.34 50.33 50.33 2,009.7K
17:53 50.34 50.35 50.34 50.34 1,362.2K
17:54 50.34 50.35 50.34 50.34 911.9K
17:55 50.35 50.35 50.35 50.35 733.7K
17:56 50.31 50.34 50.31 50.34 7,614.7K
17:57 50.33 50.34 50.31 50.31 3,801.6K
17:58 50.29 50.30 50.29 50.30 9,639.0K
17:59 50.30 50.31 50.30 50.31 3,763.7K
18:00 50.30 50.31 50.29 50.29 1,093.9K
18:01 50.29 50.30 50.29 50.30 8,445.2K
18:02 50.30 50.30 50.29 50.29 2,364.3K
18:03 50.30 50.30 50.28 50.28 8,844.6K
18:04 50.28 50.28 50.27 50.27 3,992.8K
18:05 50.27 50.27 50.27 50.27 2,272.2K
18:06 50.25 50.26 50.24 50.26 9,400.4K
18:07 50.26 50.29 50.26 50.28 5,072.6K
18:08 50.28 50.30 50.28 50.30 4,827.8K
18:09 50.30 50.30 50.27 50.27 3,374.7K
18:10 50.26 50.28 50.26 50.27 2,839.4K
18:11 50.27 50.27 50.25 50.25 3,247.9K
18:12 50.25 50.25 50.24 50.24 4,974.7K
18:13 50.27 50.27 50.25 50.27 1,880.5K
18:14 50.27 50.28 50.27 50.28 1,599.8K
18:15 50.27 50.30 50.27 50.30 4,920.1K
18:16 50.29 50.30 50.29 50.29 2,854.7K
18:17 50.29 50.29 50.28 50.28 1,968.1K
18:18 50.28 50.33 50.28 50.31 1,982.1K
18:19 50.30 50.31 50.30 50.31 1,299.9K
18:20 50.33 50.33 50.30 50.30 2,556.5K
18:21 50.30 50.33 50.30 50.33 1,286.8K
18:22 50.33 50.33 50.32 50.32 1,114.4K
18:23 50.33 50.33 50.32 50.33 2,623.7K
18:24 50.33 50.35 50.32 50.32 1,941.1K
18:25 50.32 50.33 50.32 50.33 4,040.3K
18:26 50.31 50.32 50.31 50.31 1,361.3K
18:27 50.32 50.33 50.32 50.32 1,565.8K
18:28 50.32 50.32 50.32 50.32 1,644.6K
18:29 50.33 50.33 50.32 50.32 860.0K
18:30 50.32 50.33 50.32 50.33 5,506.4K
18:31 50.33 50.33 50.32 50.32 5,255.1K
18:32 50.33 50.35 50.33 50.34 3,506.5K
18:33 50.34 50.36 50.34 50.36 1,304.1K
18:34 50.35 50.35 50.34 50.34 2,581.7K
18:35 50.34 50.35 50.33 50.35 746.5K
18:36 50.36 50.36 50.35 50.36 2,243.2K
18:37 50.36 50.36 50.35 50.35 5,607.4K
18:38 50.35 50.35 50.35 50.35 2,188.9K
18:39 50.35 50.35 50.30 50.30 4,759.5K
18:40 50.31 50.31 50.31 50.31 1,059.2K
18:51 50.26 50.26 50.26 50.26 5,949.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available