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 50.43 50.45 50.43 50.45 700.6K
09:51 50.45 50.49 50.44 50.49 3,988.9K
09:52 50.50 50.67 50.50 50.67 1,129.4K
09:53 50.67 50.67 50.66 50.67 2,517.4K
09:54 50.66 50.67 50.66 50.66 1,020.6K
09:55 50.67 50.69 50.67 50.67 5,879.6K
09:56 50.67 50.68 50.67 50.68 3,779.9K
09:57 50.67 50.68 50.67 50.68 1,935.9K
09:58 50.65 50.65 50.64 50.64 3,805.8K
09:59 50.63 50.66 50.63 50.66 1,894.5K
10:00 50.65 50.68 50.64 50.64 12,213.3K
10:01 50.65 50.65 50.64 50.64 8,304.3K
10:02 50.67 50.67 50.63 50.63 7,958.5K
10:03 50.63 50.68 50.63 50.67 7,042.4K
10:04 50.65 50.65 50.64 50.65 3,697.8K
10:05 50.66 50.66 50.66 50.66 10,272.5K
10:06 50.67 50.68 50.67 50.68 6,271.8K
10:07 50.66 50.66 50.65 50.65 7,652.1K
10:08 50.63 50.64 50.62 50.62 5,146.3K
10:09 50.62 50.62 50.60 50.60 10,215.1K
10:10 50.60 50.60 50.59 50.60 6,449.0K
10:11 50.59 50.59 50.58 50.59 5,244.0K
10:12 50.59 50.59 50.58 50.58 5,215.3K
10:13 50.57 50.57 50.56 50.56 7,091.2K
10:14 50.56 50.56 50.55 50.55 3,271.2K
10:15 50.55 50.55 50.52 50.52 2,763.8K
10:16 50.53 50.53 50.52 50.52 9,328.1K
10:17 50.52 50.52 50.51 50.51 4,681.8K
10:18 50.51 50.53 50.51 50.53 4,488.3K
10:19 50.51 50.51 50.50 50.50 2,558.6K
10:20 50.46 50.49 50.46 50.49 3,569.8K
10:21 50.52 50.52 50.50 50.50 3,879.6K
10:22 50.51 50.51 50.49 50.49 4,098.0K
10:23 50.50 50.50 50.50 50.50 1,439.2K
10:24 50.49 50.53 50.49 50.53 2,258.8K
10:25 50.54 50.54 50.53 50.54 3,314.4K
10:26 50.54 50.56 50.54 50.55 4,001.5K
10:27 50.55 50.55 50.54 50.55 2,202.5K
10:28 50.54 50.54 50.53 50.53 5,656.1K
10:29 50.53 50.53 50.51 50.52 4,205.3K
10:30 50.52 50.52 50.50 50.52 3,232.5K
10:31 50.52 50.53 50.52 50.52 3,060.5K
10:32 50.53 50.55 50.53 50.54 3,514.4K
10:33 50.55 50.58 50.55 50.58 2,747.9K
10:34 50.57 50.57 50.56 50.57 1,369.5K
10:35 50.57 50.59 50.55 50.55 3,688.8K
10:36 50.56 50.56 50.55 50.56 956.3K
10:37 50.55 50.58 50.55 50.56 1,408.1K
10:38 50.55 50.56 50.55 50.55 509.8K
10:39 50.55 50.56 50.55 50.56 798.6K
10:40 50.55 50.55 50.54 50.54 9,667.0K
10:41 50.50 50.51 50.49 50.49 6,129.6K
10:42 50.48 50.48 50.45 50.45 2,694.2K
10:43 50.46 50.47 50.44 50.44 2,252.2K
10:44 50.43 50.43 50.42 50.42 4,866.9K
10:45 50.42 50.44 50.42 50.43 1,834.3K
10:46 50.44 50.44 50.44 50.44 2,422.1K
10:47 50.45 50.45 50.43 50.43 5,883.8K
10:48 50.42 50.42 50.37 50.37 3,307.6K
10:49 50.37 50.37 50.35 50.36 2,227.3K
10:50 50.36 50.36 50.32 50.32 7,134.1K
10:51 50.32 50.35 50.32 50.35 9,388.9K
10:52 50.35 50.35 50.35 50.35 3,802.0K
10:53 50.36 50.37 50.35 50.37 4,275.8K
10:54 50.37 50.39 50.37 50.39 4,501.0K
10:55 50.40 50.40 50.39 50.39 4,758.3K
10:56 50.40 50.41 50.40 50.40 2,564.4K
10:57 50.40 50.40 50.38 50.38 1,915.6K
10:58 50.40 50.41 50.40 50.41 2,762.1K
10:59 50.41 50.41 50.36 50.36 3,095.2K
11:00 50.36 50.39 50.36 50.39 7,388.8K
11:01 50.38 50.40 50.38 50.40 2,930.8K
11:02 50.40 50.41 50.40 50.40 1,160.8K
11:03 50.39 50.39 50.39 50.39 755.3K
11:04 50.40 50.40 50.39 50.39 2,005.3K
11:05 50.39 50.40 50.36 50.36 2,136.9K
11:06 50.37 50.37 50.36 50.37 3,145.9K
11:07 50.36 50.36 50.35 50.35 4,732.8K
11:08 50.33 50.33 50.24 50.24 17,072.8K
11:09 50.24 50.25 50.24 50.25 6,426.0K
11:10 50.25 50.26 50.20 50.20 8,830.4K
11:11 50.21 50.21 50.18 50.19 9,356.6K
11:12 50.19 50.20 50.19 50.20 6,371.7K
11:13 50.20 50.21 50.18 50.18 7,810.6K
11:14 50.17 50.17 50.16 50.16 10,497.9K
11:15 50.16 50.16 50.11 50.11 11,148.7K
11:16 50.10 50.17 50.10 50.17 7,743.6K
11:17 50.18 50.18 50.11 50.12 7,136.2K
11:18 50.11 50.11 50.08 50.08 6,325.3K
11:19 50.07 50.07 50.05 50.05 10,124.9K
11:20 50.04 50.05 50.04 50.04 24,057.3K
11:21 50.04 50.07 50.04 50.07 4,181.4K
11:22 50.06 50.08 50.06 50.08 4,270.0K
11:23 50.08 50.09 50.07 50.09 3,890.3K
11:24 50.10 50.10 50.09 50.10 2,278.6K
11:25 50.11 50.11 50.10 50.10 1,643.5K
11:26 50.09 50.10 50.09 50.10 4,164.6K
11:27 50.11 50.11 50.10 50.11 4,256.1K
11:28 50.10 50.10 50.09 50.10 5,186.3K
11:29 50.10 50.10 50.09 50.10 5,734.6K
11:30 50.11 50.12 50.11 50.12 4,469.8K
11:31 50.11 50.12 50.11 50.12 7,176.8K
11:32 50.12 50.13 50.12 50.12 2,505.0K
11:33 50.13 50.16 50.12 50.16 4,716.1K
11:34 50.16 50.18 50.16 50.17 3,784.3K
11:35 50.17 50.17 50.17 50.17 1,763.1K
11:36 50.18 50.20 50.18 50.20 8,816.9K
11:37 50.21 50.21 50.20 50.21 5,246.6K
11:38 50.22 50.23 50.22 50.23 12,769.9K
11:39 50.24 50.25 50.24 50.25 3,638.4K
11:40 50.25 50.26 50.22 50.22 2,283.2K
11:41 50.20 50.20 50.20 50.20 2,568.2K
11:42 50.18 50.18 50.16 50.16 5,183.3K
11:43 50.14 50.16 50.14 50.16 3,150.9K
11:44 50.17 50.17 50.15 50.15 5,276.6K
11:45 50.14 50.14 50.13 50.14 10,039.8K
11:46 50.12 50.12 50.11 50.12 7,618.4K
11:47 50.12 50.12 50.11 50.12 1,339.9K
11:48 50.11 50.12 50.11 50.12 902.9K
11:49 50.13 50.15 50.13 50.15 2,275.7K
11:50 50.15 50.15 50.14 50.14 1,650.9K
11:51 50.13 50.13 50.11 50.12 6,518.6K
11:52 50.11 50.11 50.10 50.10 2,837.0K
11:53 50.09 50.10 50.09 50.10 7,343.8K
11:54 50.10 50.10 50.09 50.09 7,964.2K
11:55 50.09 50.09 50.08 50.09 9,353.7K
11:56 50.10 50.10 50.09 50.09 1,623.9K
11:57 50.10 50.11 50.10 50.11 708.7K
11:58 50.11 50.12 50.11 50.12 1,203.9K
11:59 50.13 50.13 50.12 50.13 3,344.2K
12:00 50.13 50.15 50.13 50.13 4,324.2K
12:01 50.14 50.14 50.13 50.13 889.1K
12:02 50.13 50.16 50.13 50.16 4,123.6K
12:03 50.17 50.18 50.16 50.18 5,256.6K
12:04 50.21 50.23 50.20 50.23 9,700.8K
12:05 50.22 50.23 50.22 50.23 4,166.2K
12:06 50.21 50.23 50.21 50.23 1,284.4K
12:07 50.22 50.22 50.21 50.21 3,573.1K
12:08 50.20 50.21 50.19 50.21 1,971.3K
12:09 50.21 50.21 50.21 50.21 473.5K
12:10 50.21 50.21 50.19 50.19 3,803.0K
12:11 50.20 50.22 50.20 50.21 1,329.3K
12:12 50.22 50.22 50.22 50.22 1,713.5K
12:13 50.22 50.23 50.22 50.23 2,152.0K
12:14 50.24 50.25 50.24 50.25 1,529.3K
12:15 50.25 50.26 50.25 50.26 994.1K
12:16 50.25 50.25 50.25 50.25 1,002.1K
12:17 50.25 50.28 50.25 50.28 945.2K
12:18 50.28 50.28 50.27 50.27 4,476.1K
12:19 50.28 50.28 50.26 50.26 4,518.9K
12:20 50.27 50.27 50.25 50.25 624.0K
12:21 50.25 50.25 50.25 50.25 1,192.1K
12:22 50.25 50.25 50.25 50.25 926.0K
12:23 50.25 50.25 50.21 50.21 4,799.7K
12:24 50.21 50.23 50.21 50.23 997.9K
12:25 50.22 50.24 50.22 50.24 1,943.6K
12:26 50.24 50.24 50.24 50.24 713.3K
12:27 50.24 50.24 50.24 50.24 714.6K
12:28 50.24 50.24 50.23 50.23 1,346.2K
12:29 50.23 50.26 50.23 50.26 1,967.5K
12:30 50.26 50.26 50.26 50.26 1,799.9K
12:31 50.27 50.28 50.27 50.28 3,189.3K
12:32 50.29 50.29 50.29 50.29 1,141.3K
12:33 50.31 50.31 50.30 50.31 2,162.1K
12:34 50.30 50.30 50.30 50.30 678.9K
12:35 50.30 50.31 50.29 50.29 3,508.2K
12:36 50.30 50.30 50.30 50.30 1,605.1K
12:37 50.31 50.32 50.31 50.32 1,847.4K
12:38 50.33 50.33 50.32 50.32 1,977.4K
12:39 50.32 50.32 50.31 50.31 2,262.7K
12:40 50.32 50.34 50.32 50.34 1,580.0K
12:41 50.34 50.34 50.33 50.34 2,714.6K
12:42 50.34 50.35 50.34 50.35 1,503.1K
12:43 50.34 50.36 50.34 50.35 443.3K
12:44 50.36 50.36 50.36 50.36 2,124.9K
12:45 50.36 50.37 50.36 50.37 498.4K
12:46 50.38 50.39 50.38 50.39 956.1K
12:47 50.39 50.39 50.38 50.38 2,509.6K
12:48 50.38 50.38 50.37 50.37 725.2K
12:49 50.36 50.38 50.36 50.37 1,068.0K
12:50 50.38 50.38 50.38 50.38 808.0K
12:51 50.37 50.39 50.37 50.39 1,056.9K
12:52 50.38 50.39 50.38 50.38 936.9K
12:53 50.38 50.38 50.38 50.38 730.1K
12:54 50.39 50.39 50.38 50.39 3,121.2K
12:55 50.39 50.39 50.37 50.37 3,276.8K
12:56 50.36 50.36 50.32 50.32 2,817.9K
12:57 50.30 50.30 50.29 50.30 3,099.4K
12:58 50.29 50.30 50.29 50.30 1,823.0K
12:59 50.30 50.31 50.30 50.31 656.1K
13:00 50.28 50.30 50.28 50.30 140.0K
13:01 50.32 50.32 50.26 50.26 5,457.3K
13:02 50.25 50.25 50.23 50.23 6,026.2K
13:03 50.23 50.24 50.22 50.22 5,268.4K
13:04 50.22 50.22 50.22 50.22 686.8K
13:05 50.23 50.23 50.23 50.23 2,070.5K
13:06 50.24 50.27 50.24 50.27 1,743.9K
13:07 50.27 50.27 50.26 50.26 1,183.3K
13:08 50.26 50.26 50.25 50.25 92.2K
13:09 50.26 50.27 50.26 50.27 4,255.8K
13:10 50.27 50.27 50.26 50.26 6,095.8K
13:11 50.26 50.27 50.26 50.27 655.5K
13:12 50.27 50.29 50.27 50.29 1,761.7K
13:13 50.29 50.29 50.27 50.27 564.7K
13:14 50.27 50.28 50.27 50.28 645.3K
13:15 50.28 50.29 50.28 50.29 1,569.0K
13:16 50.29 50.33 50.29 50.33 2,239.7K
13:17 50.33 50.38 50.33 50.38 3,933.5K
13:18 50.39 50.42 50.39 50.42 5,332.2K
13:19 50.42 50.42 50.41 50.42 2,233.7K
13:20 50.43 50.44 50.43 50.44 6,485.3K
13:21 50.48 50.52 50.48 50.52 10,686.3K
13:22 50.52 50.54 50.52 50.54 3,657.8K
13:23 50.54 50.56 50.54 50.55 6,748.9K
13:24 50.55 50.55 50.53 50.54 2,207.7K
13:25 50.55 50.55 50.53 50.53 2,570.7K
13:26 50.52 50.52 50.50 50.50 6,159.1K
13:27 50.51 50.51 50.50 50.50 438.5K
13:28 50.50 50.50 50.49 50.50 3,147.0K
13:29 50.50 50.50 50.50 50.50 2,196.0K
13:30 50.49 50.49 50.47 50.47 2,080.6K
13:31 50.48 50.48 50.47 50.47 6,988.9K
13:32 50.47 50.47 50.46 50.47 1,595.4K
13:33 50.49 50.49 50.48 50.48 1,214.8K
13:34 50.47 50.51 50.47 50.51 2,130.4K
13:35 50.51 50.54 50.51 50.54 9,641.8K
13:36 50.54 50.54 50.54 50.54 5,112.5K
13:37 50.54 50.54 50.51 50.51 7,653.1K
13:38 50.49 50.49 50.48 50.49 4,832.1K
13:39 50.47 50.48 50.47 50.48 3,927.8K
13:40 50.49 50.49 50.48 50.48 2,018.9K
13:41 50.48 50.48 50.46 50.47 1,476.5K
13:42 50.47 50.47 50.46 50.47 416.9K
13:43 50.47 50.47 50.46 50.46 1,913.0K
13:44 50.47 50.47 50.44 50.44 3,405.3K
13:45 50.43 50.43 50.41 50.41 3,802.8K
13:46 50.41 50.42 50.41 50.42 957.4K
13:47 50.42 50.42 50.41 50.41 364.0K
13:48 50.41 50.41 50.40 50.40 608.0K
13:49 50.40 50.41 50.40 50.41 855.3K
13:50 50.41 50.42 50.41 50.41 831.4K
13:51 50.41 50.41 50.41 50.41 1,632.7K
13:52 50.42 50.42 50.42 50.42 1,210.3K
13:53 50.43 50.46 50.43 50.46 646.8K
13:54 50.46 50.46 50.44 50.44 1,352.5K
13:55 50.45 50.45 50.44 50.45 1,917.6K
13:56 50.47 50.47 50.46 50.46 3,165.6K
13:57 50.45 50.46 50.45 50.46 2,559.1K
13:58 50.45 50.45 50.45 50.45 612.3K
13:59 50.45 50.45 50.44 50.45 642.4K
14:00 50.44 50.44 50.44 50.44 2,050.3K
14:01 50.44 50.46 50.44 50.46 406.8K
14:02 50.46 50.47 50.46 50.47 1,581.2K
14:03 50.46 50.46 50.44 50.44 3,741.1K
14:04 50.46 50.46 50.45 50.46 1,672.8K
14:05 50.47 50.47 50.47 50.47 347.6K
14:06 50.47 50.49 50.47 50.49 1,736.5K
14:07 50.51 50.51 50.50 50.50 2,034.2K
14:08 50.50 50.50 50.50 50.50 694.6K
14:09 50.50 50.50 50.49 50.49 529.7K
14:10 50.48 50.49 50.48 50.49 975.9K
14:11 50.49 50.49 50.49 50.49 164.8K
14:12 50.48 50.50 50.48 50.50 544.8K
14:13 50.49 50.50 50.49 50.50 1,133.9K
14:14 50.50 50.50 50.49 50.50 557.7K
14:15 50.50 50.50 50.50 50.50 908.3K
14:16 50.50 50.50 50.48 50.49 3,742.6K
14:17 50.49 50.50 50.49 50.50 4,159.2K
14:18 50.49 50.49 50.46 50.48 2,942.4K
14:19 50.47 50.48 50.47 50.48 667.3K
14:20 50.48 50.48 50.44 50.44 2,577.1K
14:21 50.43 50.44 50.43 50.44 2,314.6K
14:22 50.45 50.45 50.44 50.45 500.9K
14:23 50.45 50.45 50.43 50.43 962.5K
14:24 50.44 50.44 50.43 50.44 948.1K
14:25 50.44 50.44 50.44 50.44 758.2K
14:26 50.45 50.47 50.45 50.46 542.4K
14:27 50.47 50.47 50.47 50.47 1,156.3K
14:28 50.47 50.47 50.47 50.47 948.9K
14:29 50.47 50.48 50.47 50.47 1,938.0K
14:30 50.49 50.49 50.49 50.49 2,983.6K
14:31 50.49 50.52 50.49 50.52 2,413.7K
14:32 50.52 50.52 50.52 50.52 1,606.0K
14:33 50.53 50.53 50.52 50.52 3,556.4K
14:34 50.52 50.52 50.52 50.52 847.3K
14:35 50.52 50.52 50.52 50.52 1,509.7K
14:36 50.51 50.51 50.51 50.51 461.5K
14:37 50.51 50.52 50.51 50.52 1,959.4K
14:38 50.52 50.52 50.50 50.50 2,219.4K
14:39 50.51 50.51 50.50 50.50 444.0K
14:40 50.50 50.50 50.50 50.50 272.6K
14:41 50.50 50.51 50.50 50.50 2,503.2K
14:42 50.48 50.49 50.48 50.49 893.8K
14:43 50.49 50.49 50.49 50.49 635.8K
14:44 50.48 50.50 50.48 50.50 2,377.8K
14:45 50.50 50.51 50.49 50.49 903.2K
14:46 50.49 50.49 50.48 50.48 1,159.1K
14:47 50.48 50.49 50.48 50.49 356.3K
14:48 50.49 50.49 50.49 50.49 149.1K
14:49 50.48 50.49 50.48 50.49 671.0K
14:50 50.49 50.49 50.49 50.49 41.4K
14:51 50.49 50.49 50.46 50.46 1,242.3K
14:52 50.44 50.46 50.44 50.46 3,601.2K
14:53 50.46 50.46 50.45 50.45 1,167.3K
14:54 50.45 50.45 50.45 50.45 4,810.0K
14:55 50.42 50.43 50.42 50.43 2,269.2K
14:56 50.42 50.43 50.42 50.43 811.2K
14:57 50.43 50.44 50.43 50.44 1,947.1K
14:58 50.44 50.45 50.43 50.45 907.5K
14:59 50.45 50.45 50.44 50.44 266.3K
15:00 50.44 50.44 50.44 50.44 1,578.5K
15:01 50.44 50.44 50.44 50.44 3,828.0K
15:02 50.45 50.45 50.45 50.45 3,729.9K
15:03 50.46 50.46 50.46 50.46 3,425.7K
15:04 50.46 50.47 50.46 50.46 547.8K
15:05 50.46 50.46 50.46 50.46 7,329.0K
15:06 50.45 50.45 50.45 50.45 1,765.2K
15:07 50.44 50.46 50.44 50.44 22,441.3K
15:08 50.45 50.45 50.44 50.45 1,156.5K
15:09 50.45 50.46 50.45 50.46 800.4K
15:10 50.46 50.46 50.45 50.45 808.1K
15:11 50.45 50.45 50.44 50.44 848.9K
15:12 50.45 50.45 50.45 50.45 5,677.3K
15:13 50.46 50.47 50.46 50.47 2,756.6K
15:14 50.46 50.47 50.46 50.47 1,782.2K
15:15 50.48 50.49 50.47 50.49 4,568.4K
15:16 50.48 50.49 50.48 50.49 415.4K
15:17 50.49 50.50 50.49 50.50 714.6K
15:18 50.49 50.49 50.49 50.49 1,873.7K
15:19 50.48 50.48 50.45 50.45 2,468.0K
15:20 50.43 50.44 50.42 50.44 3,173.2K
15:21 50.43 50.43 50.38 50.38 4,585.9K
15:22 50.38 50.38 50.37 50.37 3,945.7K
15:23 50.36 50.37 50.36 50.36 1,935.9K
15:24 50.37 50.37 50.36 50.37 1,727.8K
15:25 50.37 50.37 50.36 50.37 3,333.5K
15:26 50.37 50.40 50.37 50.40 2,764.7K
15:27 50.39 50.41 50.39 50.39 2,885.4K
15:28 50.39 50.39 50.38 50.38 853.9K
15:29 50.38 50.38 50.37 50.37 1,337.7K
15:30 50.38 50.39 50.38 50.39 286.5K
15:31 50.38 50.38 50.38 50.38 846.4K
15:32 50.38 50.38 50.36 50.36 3,217.9K
15:33 50.35 50.36 50.35 50.35 3,220.9K
15:34 50.36 50.36 50.35 50.35 219.2K
15:35 50.35 50.36 50.35 50.36 829.5K
15:36 50.36 50.37 50.36 50.37 1,048.8K
15:37 50.37 50.37 50.37 50.37 293.3K
15:38 50.37 50.38 50.37 50.38 1,144.6K
15:39 50.38 50.39 50.38 50.38 489.3K
15:40 50.39 50.39 50.38 50.38 781.3K
15:41 50.37 50.37 50.37 50.37 1,205.0K
15:42 50.38 50.38 50.38 50.38 546.5K
15:43 50.38 50.38 50.37 50.37 1,138.1K
15:44 50.38 50.38 50.37 50.37 3,398.8K
15:45 50.37 50.38 50.37 50.37 1,259.3K
15:46 50.38 50.38 50.36 50.36 2,020.1K
15:47 50.37 50.37 50.35 50.35 544.1K
15:48 50.36 50.36 50.34 50.34 1,251.5K
15:49 50.33 50.33 50.33 50.33 972.3K
15:50 50.33 50.34 50.32 50.34 918.8K
15:51 50.34 50.35 50.34 50.35 627.9K
15:52 50.34 50.36 50.34 50.36 1,635.1K
15:53 50.36 50.37 50.36 50.37 18,458.4K
15:54 50.37 50.38 50.37 50.38 304.4K
15:55 50.45 50.45 50.45 50.45 5,769.2K
15:56 50.45 50.46 50.45 50.45 2,267.9K
15:57 50.45 50.45 50.43 50.43 1,428.1K
15:58 50.44 50.44 50.44 50.44 753.0K
15:59 50.43 50.43 50.42 50.42 707.9K
16:00 50.42 50.43 50.42 50.43 1,179.7K
16:01 50.45 50.46 50.44 50.46 1,697.5K
16:02 50.46 50.48 50.46 50.48 4,006.0K
16:03 50.48 50.48 50.48 50.48 2,127.0K
16:04 50.48 50.50 50.48 50.50 4,249.7K
16:05 50.49 50.49 50.48 50.49 4,455.9K
16:06 50.49 50.49 50.49 50.49 2,557.3K
16:07 50.49 50.50 50.49 50.49 534.1K
16:08 50.49 50.49 50.47 50.47 4,721.8K
16:09 50.47 50.47 50.46 50.46 3,849.4K
16:10 50.44 50.44 50.43 50.43 1,226.1K
16:11 50.43 50.43 50.42 50.42 1,499.9K
16:12 50.42 50.42 50.41 50.41 815.7K
16:13 50.41 50.42 50.41 50.42 1,056.0K
16:14 50.42 50.42 50.40 50.40 1,294.9K
16:15 50.40 50.41 50.40 50.40 344.4K
16:16 50.40 50.41 50.40 50.40 2,926.9K
16:17 50.41 50.41 50.40 50.40 641.9K
16:18 50.40 50.41 50.40 50.41 2,171.1K
16:19 50.41 50.41 50.41 50.41 997.4K
16:20 50.41 50.49 50.41 50.49 7,449.1K
16:21 50.48 50.48 50.48 50.48 3,152.3K
16:22 50.48 50.49 50.48 50.49 2,044.8K
16:23 50.50 50.50 50.49 50.49 853.0K
16:24 50.49 50.50 50.48 50.50 3,598.7K
16:25 50.50 50.51 50.50 50.50 4,047.1K
16:26 50.51 50.51 50.50 50.51 1,682.4K
16:27 50.51 50.51 50.49 50.49 4,363.7K
16:28 50.49 50.49 50.48 50.48 1,312.5K
16:29 50.48 50.49 50.48 50.49 956.2K
16:30 50.49 50.49 50.49 50.49 608.6K
16:31 50.49 50.49 50.48 50.48 1,107.0K
16:32 50.48 50.48 50.46 50.48 3,415.7K
16:33 50.46 50.47 50.46 50.46 668.7K
16:34 50.47 50.47 50.46 50.46 1,019.4K
16:35 50.45 50.45 50.45 50.45 1,217.7K
16:36 50.45 50.45 50.45 50.45 623.7K
16:37 50.44 50.44 50.44 50.44 3,743.1K
16:38 50.44 50.44 50.43 50.43 659.8K
16:39 50.42 50.43 50.40 50.40 4,009.8K
16:40 50.42 50.42 50.41 50.41 1,312.3K
16:41 50.41 50.43 50.41 50.42 1,493.9K
16:42 50.41 50.41 50.40 50.40 1,678.1K
16:43 50.42 50.42 50.41 50.42 592.6K
16:44 50.42 50.42 50.40 50.41 1,108.4K
16:45 50.44 50.44 50.42 50.42 533.3K
16:46 50.42 50.42 50.42 50.42 1,757.7K
16:47 50.42 50.42 50.41 50.41 2,271.7K
16:48 50.42 50.43 50.42 50.43 6,040.2K
16:49 50.43 50.45 50.43 50.45 4,335.6K
16:50 50.44 50.44 50.44 50.44 377.9K
16:51 50.44 50.44 50.44 50.44 1,174.0K
16:52 50.44 50.44 50.44 50.44 968.5K
16:53 50.44 50.44 50.44 50.44 3,010.8K
16:54 50.44 50.44 50.43 50.44 1,087.3K
16:55 50.44 50.44 50.43 50.44 4,106.1K
16:56 50.44 50.44 50.44 50.44 1,393.7K
16:57 50.44 50.44 50.43 50.44 1,133.8K
16:58 50.43 50.43 50.43 50.43 436.0K
16:59 50.43 50.43 50.43 50.43 600.2K
17:00 50.43 50.43 50.43 50.43 25,704.0K
17:01 50.43 50.44 50.43 50.44 2,426.0K
17:02 50.43 50.44 50.42 50.42 4,811.2K
17:03 50.43 50.43 50.42 50.42 1,558.3K
17:04 50.44 50.44 50.43 50.43 1,275.9K
17:05 50.43 50.43 50.43 50.43 923.4K
17:06 50.44 50.44 50.44 50.44 609.2K
17:07 50.44 50.44 50.43 50.43 2,243.2K
17:08 50.43 50.43 50.41 50.41 1,163.9K
17:09 50.43 50.43 50.43 50.43 4,301.7K
17:10 50.43 50.43 50.43 50.43 629.1K
17:11 50.43 50.43 50.42 50.42 1,298.6K
17:12 50.43 50.45 50.43 50.45 4,789.3K
17:13 50.44 50.45 50.44 50.45 3,375.0K
17:14 50.44 50.47 50.44 50.46 10,868.3K
17:15 50.47 50.49 50.47 50.49 18,282.2K
17:16 50.49 50.50 50.48 50.48 8,906.3K
17:17 50.47 50.48 50.47 50.48 7,067.3K
17:18 50.47 50.47 50.44 50.44 3,983.1K
17:19 50.44 50.95 50.44 50.93 14,109.9K
17:20 50.93 50.94 50.93 50.94 2,392.0K
17:21 50.92 50.92 50.91 50.92 3,258.8K
17:22 50.93 50.93 50.93 50.93 1,158.1K
17:23 50.92 50.95 50.92 50.95 1,677.8K
17:24 50.95 50.95 50.95 50.95 1,463.9K
17:25 50.94 50.94 50.94 50.94 803.7K
17:26 50.94 50.95 50.94 50.95 2,160.5K
17:27 50.95 50.95 50.95 50.95 670.7K
17:28 50.94 50.94 50.93 50.93 2,296.1K
17:29 50.95 50.95 50.93 50.93 725.6K
17:30 50.94 50.94 50.92 50.92 2,255.7K
17:31 50.92 50.94 50.92 50.94 31,105.7K
17:32 50.93 50.94 50.92 50.93 31,365.3K
17:33 50.94 50.94 50.93 50.93 23,369.5K
17:34 50.92 50.94 50.92 50.93 2,180.6K
17:35 50.93 50.95 50.93 50.95 3,735.8K
17:36 50.95 50.96 50.95 50.96 2,310.1K
17:37 50.97 50.98 50.97 50.98 3,555.7K
17:38 50.98 50.99 50.98 50.99 3,785.4K
17:39 51.00 51.02 51.00 51.02 11,679.0K
17:40 51.02 51.02 51.00 51.02 5,250.5K
17:41 51.04 51.05 51.04 51.05 13,703.9K
17:42 51.05 51.06 51.04 51.06 5,408.2K
17:43 51.06 51.06 51.05 51.05 1,568.6K
17:44 51.06 51.07 51.05 51.07 3,231.0K
17:45 51.07 51.10 51.06 51.10 6,477.9K
17:46 51.09 51.13 51.09 51.13 6,062.7K
17:47 51.12 51.13 51.12 51.12 2,017.2K
17:48 51.12 51.12 51.11 51.12 30,942.3K
17:49 51.12 51.13 51.11 51.13 4,135.8K
17:50 51.13 51.13 51.12 51.12 3,205.7K
17:51 51.12 51.12 51.10 51.10 10,016.4K
17:52 51.10 51.11 51.09 51.09 1,406.7K
17:53 51.07 51.07 51.07 51.07 2,261.5K
17:54 51.07 51.08 51.07 51.08 3,572.0K
17:55 51.07 51.08 51.07 51.08 21,897.8K
17:56 51.10 51.10 51.07 51.07 13,766.8K
17:57 51.07 51.08 51.07 51.08 1,678.0K
17:58 51.06 51.09 51.06 51.09 3,460.7K
17:59 51.08 51.09 51.08 51.08 9,580.2K
18:00 51.07 51.10 51.07 51.10 3,452.7K
18:01 51.10 51.10 51.10 51.10 670.4K
18:02 51.10 51.10 51.07 51.07 1,943.0K
18:03 51.07 51.08 51.07 51.08 1,296.5K
18:04 51.08 51.09 51.08 51.08 1,783.9K
18:05 51.08 51.09 51.08 51.09 628.6K
18:06 51.07 51.07 51.06 51.06 2,879.1K
18:07 51.05 51.06 51.03 51.04 6,604.5K
18:08 51.05 51.05 51.05 51.05 1,146.5K
18:09 51.05 51.05 51.04 51.05 4,136.8K
18:10 51.07 51.07 51.04 51.05 3,348.6K
18:11 51.05 51.05 51.04 51.05 1,080.4K
18:12 51.05 51.05 51.05 51.05 1,550.2K
18:13 51.06 51.06 51.05 51.05 795.4K
18:14 51.06 51.06 51.05 51.05 1,829.9K
18:15 51.05 51.05 51.05 51.05 2,487.8K
18:16 51.05 51.06 51.05 51.06 2,854.1K
18:17 51.07 51.07 51.07 51.07 747.0K
18:18 51.06 51.06 51.05 51.05 915.4K
18:19 51.05 51.06 51.05 51.06 478.4K
18:20 51.04 51.04 51.03 51.03 3,844.0K
18:21 51.03 51.03 51.02 51.03 1,339.5K
18:22 51.03 51.04 51.03 51.03 947.0K
18:23 51.03 51.03 51.00 51.00 7,953.3K
18:24 51.01 51.01 50.98 50.98 8,329.5K
18:25 50.98 50.98 50.96 50.96 4,533.5K
18:26 50.96 50.96 50.95 50.96 2,393.3K
18:27 50.95 50.97 50.95 50.97 1,725.2K
18:28 51.00 51.01 51.00 51.01 2,621.7K
18:29 51.00 51.01 51.00 51.01 1,480.3K
18:30 51.02 51.02 51.02 51.02 1,694.0K
18:31 51.01 51.02 51.00 51.00 807.9K
18:32 51.01 51.01 51.00 51.00 634.2K
18:33 51.00 51.00 50.99 50.99 843.5K
18:34 50.99 51.01 50.99 51.01 2,593.0K
18:35 51.01 51.02 51.01 51.02 3,108.0K
18:36 51.03 51.03 51.02 51.02 895.6K
18:37 51.02 51.02 51.02 51.02 210.1K
18:38 51.02 51.02 51.01 51.01 490.7K
18:39 51.01 51.01 51.01 51.01 460.5K
18:40 51.01 51.01 51.01 51.01 28.9K
18:51 50.97 50.97 50.97 50.97 8,355.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available