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 52.97 52.98 52.97 52.97 819.6K
09:51 52.97 52.98 52.97 52.98 479.1K
09:52 52.97 53.07 52.97 53.06 1,973.6K
09:53 53.06 53.07 53.06 53.07 1,714.9K
09:54 53.07 53.08 53.07 53.08 871.8K
09:55 53.07 53.08 53.07 53.07 1,887.7K
09:56 53.07 53.10 53.07 53.10 3,968.0K
09:57 53.10 53.11 53.10 53.11 1,312.5K
09:58 53.11 53.11 53.08 53.09 32,542.8K
09:59 53.08 53.10 53.08 53.10 3,469.7K
10:00 53.10 53.20 53.10 53.18 12,295.7K
10:01 53.17 53.18 53.17 53.18 4,983.6K
10:02 53.17 53.20 53.17 53.20 3,735.0K
10:03 53.20 53.21 53.20 53.20 7,504.7K
10:04 53.20 53.22 53.20 53.22 5,069.8K
10:05 53.23 53.24 53.23 53.24 6,978.4K
10:06 53.25 53.30 53.25 53.30 10,357.0K
10:07 53.30 53.32 53.30 53.30 8,287.3K
10:08 53.29 53.30 53.29 53.29 6,621.7K
10:09 53.28 53.29 53.27 53.27 5,272.1K
10:10 53.26 53.27 53.24 53.24 19,018.5K
10:11 53.24 53.28 53.24 53.28 11,754.7K
10:12 53.26 53.27 53.24 53.24 24,502.5K
10:13 53.23 53.25 53.23 53.23 8,003.7K
10:14 53.22 53.22 53.19 53.19 10,431.7K
10:15 53.18 53.21 53.18 53.19 9,609.7K
10:16 53.20 53.20 53.16 53.16 12,583.3K
10:17 53.18 53.18 53.17 53.18 9,599.1K
10:18 53.19 53.19 53.17 53.18 13,458.2K
10:19 53.17 53.17 53.16 53.16 13,035.8K
10:20 53.18 53.18 53.15 53.15 7,238.1K
10:21 53.15 53.15 53.12 53.13 7,419.7K
10:22 53.13 53.16 53.13 53.16 6,622.0K
10:23 53.15 53.19 53.15 53.19 9,643.2K
10:24 53.18 53.19 53.18 53.19 13,931.6K
10:25 53.20 53.20 53.17 53.19 7,389.9K
10:26 53.17 53.17 53.15 53.16 6,682.8K
10:27 53.16 53.16 53.15 53.16 5,065.9K
10:28 53.16 53.16 53.14 53.14 14,607.3K
10:29 53.11 53.11 53.09 53.09 13,929.2K
10:30 53.09 53.09 53.08 53.08 7,073.1K
10:31 53.10 53.10 53.09 53.09 5,148.1K
10:32 53.09 53.09 53.06 53.06 9,009.0K
10:33 53.07 53.07 53.06 53.06 8,796.8K
10:34 53.05 53.05 53.04 53.04 18,781.1K
10:35 53.05 53.05 53.04 53.04 7,724.5K
10:36 53.03 53.03 53.03 53.03 2,030.0K
10:37 53.03 53.04 53.03 53.04 4,660.5K
10:38 53.05 53.06 53.05 53.05 2,747.6K
10:39 53.05 53.05 53.04 53.04 6,106.2K
10:40 53.06 53.10 53.06 53.09 7,783.0K
10:41 53.10 53.11 53.10 53.10 3,300.3K
10:42 53.10 53.12 53.10 53.12 6,297.2K
10:43 53.12 53.12 53.11 53.11 4,616.5K
10:44 53.10 53.11 53.09 53.09 2,837.5K
10:45 53.10 53.11 53.10 53.11 3,788.0K
10:46 53.11 53.11 53.11 53.11 5,553.8K
10:47 53.11 53.11 53.08 53.08 5,106.8K
10:48 53.08 53.08 53.07 53.07 1,921.2K
10:49 53.09 53.09 53.08 53.08 4,081.6K
10:50 53.08 53.09 53.08 53.08 3,542.8K
10:51 53.09 53.12 53.09 53.12 4,170.2K
10:52 53.13 53.13 53.11 53.11 3,571.8K
10:53 53.12 53.12 53.11 53.12 2,211.0K
10:54 53.13 53.13 53.13 53.13 2,207.2K
10:55 53.13 53.13 53.12 53.12 1,166.9K
10:56 53.11 53.11 53.10 53.10 4,828.5K
10:57 53.11 53.11 53.09 53.10 1,931.0K
10:58 53.11 53.11 53.09 53.09 18,780.3K
10:59 53.08 53.09 53.07 53.07 10,403.9K
11:00 53.07 53.08 53.07 53.07 6,714.5K
11:01 53.07 53.07 53.06 53.07 5,430.1K
11:02 53.09 53.09 53.07 53.07 2,042.3K
11:03 53.07 53.08 53.07 53.08 1,342.4K
11:04 53.07 53.09 53.07 53.09 1,765.9K
11:05 53.07 53.08 53.07 53.07 1,283.7K
11:06 53.08 53.10 53.08 53.10 4,096.4K
11:07 53.09 53.09 53.08 53.09 5,516.7K
11:08 53.08 53.09 53.07 53.07 7,395.1K
11:09 53.08 53.10 53.08 53.10 3,558.0K
11:10 53.10 53.10 53.09 53.09 1,811.1K
11:11 53.12 53.15 53.12 53.15 5,199.1K
11:12 53.15 53.20 53.15 53.20 6,751.4K
11:13 53.22 53.22 53.20 53.20 5,086.2K
11:14 53.21 53.22 53.20 53.22 4,626.4K
11:15 53.24 53.24 53.21 53.21 3,531.6K
11:16 53.22 53.23 53.21 53.23 5,223.4K
11:17 53.25 53.27 53.24 53.24 7,565.6K
11:18 53.22 53.22 53.21 53.21 3,470.8K
11:19 53.22 53.23 53.22 53.23 2,610.6K
11:20 53.22 53.24 53.22 53.24 3,924.5K
11:21 53.24 53.24 53.24 53.24 2,443.0K
11:22 53.24 53.24 53.23 53.24 2,109.5K
11:23 53.24 53.24 53.23 53.23 2,640.4K
11:24 53.24 53.26 53.24 53.26 2,942.1K
11:25 53.26 53.26 53.25 53.25 1,975.5K
11:26 53.25 53.25 53.24 53.25 5,331.9K
11:27 53.25 53.26 53.24 53.25 2,050.7K
11:28 53.24 53.24 53.24 53.24 7,756.8K
11:29 53.24 53.24 53.23 53.24 4,353.5K
11:30 53.24 53.25 53.24 53.25 2,916.6K
11:31 53.25 53.25 53.25 53.25 3,507.4K
11:32 53.24 53.25 53.24 53.25 2,283.9K
11:33 53.23 53.23 53.22 53.22 1,366.9K
11:34 53.22 53.24 53.22 53.23 6,107.7K
11:35 53.21 53.21 53.19 53.19 3,695.5K
11:36 53.19 53.20 53.19 53.20 3,279.1K
11:37 53.20 53.20 53.19 53.19 3,746.2K
11:38 53.20 53.20 53.18 53.18 3,381.9K
11:39 53.18 53.19 53.18 53.18 1,650.7K
11:40 53.17 53.17 53.16 53.17 2,358.7K
11:41 53.16 53.17 53.16 53.17 1,810.5K
11:42 53.16 53.16 53.15 53.15 2,302.8K
11:43 53.16 53.16 53.15 53.15 4,883.3K
11:44 53.15 53.15 53.13 53.14 10,432.9K
11:45 53.14 53.15 53.14 53.14 3,444.4K
11:46 53.14 53.14 53.13 53.13 6,598.7K
11:47 53.13 53.14 53.13 53.14 4,688.8K
11:48 53.14 53.15 53.14 53.14 3,131.3K
11:49 53.14 53.15 53.13 53.15 3,401.4K
11:50 53.15 53.16 53.14 53.15 2,283.4K
11:51 53.16 53.17 53.16 53.16 8,823.5K
11:52 53.16 53.20 53.16 53.20 15,875.9K
11:53 53.20 53.22 53.20 53.22 7,437.6K
11:54 53.23 53.25 53.23 53.25 12,863.0K
11:55 53.26 53.27 53.24 53.27 8,142.0K
11:56 53.27 53.27 53.22 53.22 15,904.9K
11:57 53.24 53.24 53.24 53.24 4,682.4K
11:58 53.24 53.25 53.24 53.25 3,404.7K
11:59 53.27 53.28 53.27 53.28 8,101.5K
12:00 53.29 53.31 53.29 53.31 6,833.2K
12:01 53.30 53.30 53.30 53.30 3,367.3K
12:02 53.31 53.31 53.29 53.29 2,444.7K
12:03 53.30 53.30 53.29 53.30 3,457.6K
12:04 53.29 53.32 53.28 53.32 20,495.9K
12:05 53.35 53.35 53.34 53.34 12,706.1K
12:06 53.35 53.38 53.34 53.38 11,093.9K
12:07 53.39 53.40 53.39 53.39 12,558.1K
12:08 53.41 53.43 53.41 53.43 12,624.2K
12:09 53.43 53.44 53.41 53.44 11,130.3K
12:10 53.44 53.48 53.44 53.48 11,249.8K
12:11 53.48 53.48 53.47 53.47 9,956.9K
12:12 53.46 53.46 53.44 53.44 9,721.7K
12:13 53.43 53.44 53.41 53.41 10,895.9K
12:14 53.41 53.41 53.40 53.41 10,131.0K
12:15 53.41 53.42 53.41 53.41 3,827.4K
12:16 53.40 53.40 53.39 53.40 6,236.4K
12:17 53.41 53.42 53.40 53.42 10,886.0K
12:18 53.43 53.43 53.41 53.43 10,601.3K
12:19 53.40 53.40 53.38 53.39 6,730.2K
12:20 53.40 53.40 53.40 53.40 6,367.2K
12:21 53.40 53.41 53.40 53.41 5,067.5K
12:22 53.41 53.43 53.40 53.43 3,587.7K
12:23 53.42 53.43 53.42 53.42 3,919.3K
12:24 53.41 53.43 53.41 53.43 2,745.2K
12:25 53.42 53.43 53.42 53.42 1,822.5K
12:26 53.43 53.43 53.42 53.43 4,915.8K
12:27 53.43 53.44 53.43 53.43 4,838.1K
12:28 53.42 53.43 53.42 53.43 7,647.1K
12:29 53.42 53.42 53.42 53.42 5,396.9K
12:30 53.41 53.41 53.41 53.41 8,196.7K
12:31 53.41 53.42 53.41 53.42 4,158.2K
12:32 53.42 53.42 53.42 53.42 5,789.6K
12:33 53.41 53.41 53.40 53.40 2,524.3K
12:34 53.40 53.41 53.40 53.41 4,243.7K
12:35 53.42 53.44 53.42 53.44 6,195.7K
12:36 53.44 53.45 53.43 53.45 3,558.4K
12:37 53.45 53.45 53.43 53.43 2,759.9K
12:38 53.43 53.44 53.43 53.44 2,581.5K
12:39 53.44 53.46 53.44 53.45 4,914.6K
12:40 53.45 53.45 53.43 53.43 5,314.8K
12:41 53.44 53.44 53.42 53.43 6,093.6K
12:42 53.42 53.43 53.42 53.43 4,387.9K
12:43 53.42 53.43 53.42 53.42 4,321.6K
12:44 53.41 53.42 53.40 53.40 15,742.1K
12:45 53.41 53.42 53.41 53.42 3,638.7K
12:46 53.46 53.47 53.46 53.47 14,116.2K
12:47 53.47 53.48 53.47 53.48 8,026.5K
12:48 53.48 53.48 53.46 53.46 4,727.8K
12:49 53.46 53.47 53.46 53.47 8,814.6K
12:50 53.47 53.47 53.47 53.47 2,644.0K
12:51 53.47 53.47 53.46 53.46 9,319.8K
12:52 53.45 53.45 53.42 53.42 4,947.9K
12:53 53.44 53.45 53.44 53.45 6,298.1K
12:54 53.40 53.41 53.40 53.41 11,510.3K
12:55 53.41 53.42 53.41 53.41 7,417.7K
12:56 53.41 53.41 53.41 53.41 11,127.4K
12:57 53.39 53.40 53.37 53.37 4,320.7K
12:58 53.38 53.38 53.37 53.37 2,178.7K
12:59 53.36 53.36 53.35 53.35 4,132.2K
13:00 53.35 53.37 53.35 53.37 4,185.2K
13:01 53.37 53.39 53.37 53.39 10,655.1K
13:02 53.38 53.38 53.36 53.38 11,787.7K
13:03 53.38 53.38 53.38 53.38 4,555.9K
13:04 53.38 53.39 53.38 53.39 1,575.6K
13:05 53.38 53.38 53.38 53.38 4,069.7K
13:06 53.38 53.38 53.37 53.37 3,297.6K
13:07 53.37 53.37 53.36 53.37 7,806.5K
13:08 53.36 53.37 53.36 53.37 2,531.9K
13:09 53.38 53.39 53.38 53.38 3,593.4K
13:10 53.37 53.39 53.37 53.38 3,667.5K
13:11 53.39 53.41 53.39 53.41 4,680.6K
13:12 53.40 53.41 53.39 53.39 7,783.7K
13:13 53.39 53.40 53.39 53.40 1,457.9K
13:14 53.38 53.38 53.37 53.38 4,328.9K
13:15 53.38 53.39 53.38 53.39 2,510.4K
13:16 53.39 53.40 53.39 53.39 6,045.7K
13:17 53.39 53.40 53.39 53.39 1,913.0K
13:18 53.39 53.39 53.37 53.38 1,201.0K
13:19 53.36 53.36 53.36 53.36 2,386.5K
13:20 53.36 53.37 53.35 53.36 3,530.8K
13:21 53.36 53.37 53.34 53.37 3,654.8K
13:22 53.36 53.36 53.35 53.36 3,841.7K
13:23 53.36 53.37 53.36 53.37 1,538.4K
13:24 53.37 53.37 53.36 53.37 2,339.1K
13:25 53.38 53.38 53.37 53.37 9,483.7K
13:26 53.37 53.37 53.35 53.36 10,112.6K
13:27 53.37 53.37 53.32 53.32 17,757.0K
13:28 53.31 53.31 53.25 53.25 30,865.0K
13:29 53.25 53.27 53.25 53.27 9,652.2K
13:30 53.27 53.29 53.27 53.29 8,983.6K
13:31 53.29 53.29 53.27 53.27 6,064.6K
13:32 53.27 53.28 53.27 53.27 7,617.7K
13:33 53.26 53.27 53.26 53.27 4,109.8K
13:34 53.27 53.29 53.27 53.28 4,838.2K
13:35 53.29 53.29 53.28 53.28 8,381.9K
13:36 53.28 53.29 53.28 53.28 4,167.3K
13:37 53.28 53.28 53.28 53.28 3,344.5K
13:38 53.27 53.28 53.27 53.28 21,307.0K
13:39 53.28 53.29 53.28 53.29 7,327.6K
13:40 53.28 53.30 53.27 53.30 15,707.7K
13:41 53.30 53.31 53.29 53.30 28,574.1K
13:42 53.30 53.31 53.30 53.31 15,054.3K
13:43 53.30 53.30 53.29 53.30 12,508.4K
13:44 53.28 53.31 53.28 53.31 11,197.4K
13:45 53.30 53.35 53.30 53.35 20,794.9K
13:46 53.36 53.36 53.33 53.34 18,592.4K
13:47 53.34 53.34 53.33 53.34 9,252.1K
13:48 53.34 53.36 53.33 53.36 12,450.6K
13:49 53.36 53.36 53.35 53.35 14,910.6K
13:50 53.35 53.35 53.34 53.35 10,956.2K
13:51 53.35 53.35 53.33 53.34 13,146.6K
13:52 53.33 53.35 53.33 53.34 10,913.6K
13:53 53.33 53.33 53.32 53.32 6,644.8K
13:54 53.33 53.34 53.33 53.33 5,227.9K
13:55 53.30 53.31 53.29 53.29 8,365.6K
13:56 53.29 53.29 53.28 53.28 11,304.8K
13:57 53.28 53.31 53.28 53.30 6,228.8K
13:58 53.30 53.33 53.30 53.33 8,647.8K
13:59 53.33 53.34 53.33 53.34 4,869.1K
14:00 53.33 53.33 53.32 53.32 2,786.3K
14:01 53.33 53.33 53.32 53.33 1,704.5K
14:02 53.33 53.34 53.32 53.32 6,711.1K
14:03 53.32 53.33 53.32 53.33 4,820.0K
14:04 53.31 53.33 53.31 53.33 8,715.1K
14:05 53.33 53.33 53.31 53.31 5,431.4K
14:06 53.32 53.34 53.32 53.34 6,298.3K
14:07 53.34 53.37 53.34 53.37 17,176.2K
14:08 53.37 53.38 53.37 53.37 8,160.0K
14:09 53.37 53.38 53.37 53.38 11,518.1K
14:10 53.39 53.39 53.36 53.36 9,909.6K
14:11 53.35 53.35 53.34 53.35 5,670.1K
14:12 53.35 53.36 53.34 53.34 5,656.7K
14:13 53.35 53.37 53.35 53.37 4,315.5K
14:14 53.38 53.39 53.37 53.39 6,787.0K
14:15 53.39 53.40 53.39 53.39 5,409.3K
14:16 53.39 53.41 53.39 53.41 6,704.6K
14:17 53.39 53.40 53.38 53.38 8,366.8K
14:18 53.39 53.39 53.38 53.38 5,826.1K
14:19 53.37 53.37 53.37 53.37 5,940.9K
14:20 53.38 53.38 53.37 53.37 7,670.3K
14:21 53.36 53.37 53.36 53.36 5,554.6K
14:22 53.36 53.37 53.36 53.37 4,935.9K
14:23 53.38 53.39 53.38 53.38 8,626.9K
14:24 53.36 53.36 53.35 53.35 8,137.2K
14:25 53.34 53.35 53.33 53.33 7,291.7K
14:26 53.33 53.33 53.33 53.33 3,828.7K
14:27 53.33 53.33 53.32 53.33 6,928.3K
14:28 53.31 53.31 53.31 53.31 9,357.7K
14:29 53.32 53.33 53.32 53.33 8,744.6K
14:30 53.33 53.33 53.31 53.31 2,821.5K
14:31 53.33 53.34 53.33 53.34 7,683.0K
14:32 53.34 53.34 53.32 53.33 3,230.9K
14:33 53.31 53.32 53.30 53.30 21,035.6K
14:34 53.30 53.30 53.30 53.30 2,750.9K
14:35 53.31 53.31 53.29 53.29 5,167.4K
14:36 53.28 53.29 53.28 53.28 6,968.7K
14:37 53.28 53.29 53.28 53.29 4,845.0K
14:38 53.28 53.28 53.26 53.26 2,422.1K
14:39 53.26 53.28 53.26 53.28 6,767.6K
14:40 53.28 53.28 53.27 53.27 5,274.2K
14:41 53.29 53.29 53.28 53.28 11,596.7K
14:42 53.29 53.29 53.27 53.27 14,448.5K
14:43 53.27 53.27 53.24 53.25 5,731.8K
14:44 53.27 53.28 53.27 53.28 11,756.9K
14:45 53.29 53.29 53.28 53.28 1,560.3K
14:46 53.28 53.29 53.26 53.29 3,633.8K
14:47 53.28 53.28 53.28 53.28 6,211.0K
14:48 53.28 53.29 53.28 53.29 6,063.0K
14:49 53.30 53.30 53.29 53.29 3,005.9K
14:50 53.30 53.30 53.29 53.29 4,518.1K
14:51 53.29 53.29 53.28 53.28 5,034.9K
14:52 53.27 53.27 53.27 53.27 4,494.4K
14:53 53.27 53.28 53.27 53.27 1,220.5K
14:54 53.28 53.28 53.27 53.28 2,931.0K
14:55 53.27 53.28 53.27 53.28 6,100.4K
14:56 53.29 53.29 53.27 53.27 3,144.3K
14:57 53.27 53.27 53.26 53.26 3,968.7K
14:58 53.27 53.28 53.27 53.28 1,090.4K
14:59 53.28 53.28 53.28 53.28 2,384.8K
15:00 53.28 53.29 53.28 53.29 5,264.8K
15:01 53.29 53.29 53.29 53.29 3,299.1K
15:02 53.29 53.30 53.29 53.30 1,419.9K
15:03 53.29 53.29 53.29 53.29 4,610.4K
15:04 53.29 53.29 53.28 53.28 3,028.0K
15:05 53.28 53.28 53.27 53.27 2,180.5K
15:06 53.28 53.28 53.26 53.26 4,308.7K
15:07 53.24 53.24 53.22 53.22 2,593.3K
15:08 53.23 53.23 53.18 53.19 11,896.8K
15:09 53.19 53.19 53.17 53.17 2,809.7K
15:10 53.17 53.17 53.16 53.17 3,322.9K
15:11 53.17 53.17 53.16 53.17 2,485.1K
15:12 53.17 53.17 53.16 53.16 3,664.2K
15:13 53.16 53.16 53.14 53.14 3,648.8K
15:14 53.15 53.15 53.13 53.13 13,663.5K
15:15 53.12 53.12 53.11 53.11 14,134.5K
15:16 53.11 53.12 53.11 53.12 3,211.4K
15:17 53.12 53.12 53.11 53.11 2,546.5K
15:18 53.11 53.11 53.11 53.11 3,208.2K
15:19 53.11 53.11 53.10 53.10 3,365.4K
15:20 53.11 53.11 53.07 53.08 8,898.8K
15:21 53.08 53.09 53.08 53.08 4,393.1K
15:22 53.09 53.10 53.09 53.09 683.7K
15:23 53.10 53.10 53.10 53.10 2,198.4K
15:24 53.11 53.11 53.11 53.11 16,862.4K
15:25 53.11 53.12 53.11 53.12 1,504.9K
15:26 53.12 53.13 53.12 53.12 1,707.7K
15:27 53.12 53.13 53.12 53.13 1,809.4K
15:28 53.11 53.12 53.11 53.11 7,069.3K
15:29 53.11 53.11 53.10 53.11 2,315.8K
15:30 53.11 53.13 53.11 53.13 13,357.6K
15:31 53.12 53.14 53.12 53.14 11,346.4K
15:32 53.13 53.14 53.13 53.13 5,527.1K
15:33 53.13 53.14 53.13 53.14 4,678.1K
15:34 53.15 53.15 53.13 53.14 1,593.6K
15:35 53.14 53.14 53.14 53.14 2,695.9K
15:36 53.14 53.16 53.14 53.15 5,784.4K
15:37 53.15 53.16 53.15 53.16 6,246.4K
15:38 53.16 53.18 53.16 53.17 7,196.0K
15:39 53.17 53.17 53.17 53.17 1,947.9K
15:40 53.17 53.18 53.16 53.18 3,052.9K
15:41 53.18 53.18 53.18 53.18 1,959.3K
15:42 53.18 53.18 53.17 53.17 2,763.3K
15:43 53.17 53.17 53.16 53.17 3,187.8K
15:44 53.18 53.18 53.17 53.18 6,183.5K
15:45 53.17 53.18 53.17 53.18 6,907.3K
15:46 53.16 53.17 53.16 53.17 3,044.7K
15:47 53.16 53.16 53.16 53.16 2,893.7K
15:48 53.14 53.15 53.14 53.14 4,518.4K
15:49 53.12 53.12 53.11 53.11 11,236.1K
15:50 53.10 53.10 53.07 53.07 24,853.5K
15:51 53.07 53.07 53.05 53.05 5,295.9K
15:52 53.06 53.07 53.06 53.07 4,858.9K
15:53 53.08 53.09 53.08 53.08 4,737.2K
15:54 53.09 53.10 53.09 53.10 5,634.5K
15:55 53.08 53.10 53.08 53.09 11,447.7K
15:56 53.09 53.09 53.08 53.09 6,480.7K
15:57 53.10 53.10 53.09 53.09 1,701.7K
15:58 53.08 53.08 53.07 53.07 2,767.8K
15:59 53.07 53.08 53.06 53.08 2,990.0K
16:00 53.09 53.09 53.08 53.08 10,132.9K
16:01 53.08 53.09 53.07 53.08 3,859.1K
16:02 53.07 53.08 53.06 53.06 17,230.9K
16:03 53.06 53.06 53.04 53.04 9,690.5K
16:04 53.03 53.03 53.01 53.02 5,271.3K
16:05 53.01 53.01 53.00 53.00 3,951.2K
16:06 53.01 53.02 53.01 53.02 6,332.5K
16:07 53.03 53.03 53.02 53.02 5,010.8K
16:08 53.03 53.04 53.03 53.03 1,911.4K
16:09 53.02 53.04 53.02 53.04 3,242.1K
16:10 53.04 53.05 53.04 53.05 12,390.9K
16:11 53.06 53.06 53.06 53.06 2,565.5K
16:12 53.06 53.06 53.03 53.03 4,956.1K
16:13 53.03 53.03 53.02 53.02 2,525.2K
16:14 53.00 53.00 53.00 53.00 6,113.1K
16:15 53.00 53.00 52.99 52.99 5,837.1K
16:16 52.97 52.98 52.97 52.98 11,916.4K
16:17 52.96 52.97 52.96 52.96 12,563.8K
16:18 52.96 52.96 52.95 52.95 9,817.2K
16:19 52.96 52.96 52.94 52.95 2,717.1K
16:20 52.94 52.95 52.94 52.95 15,780.2K
16:21 52.95 52.95 52.95 52.95 6,141.8K
16:22 52.95 52.95 52.94 52.94 3,150.4K
16:23 52.94 52.96 52.94 52.96 4,432.4K
16:24 52.96 52.96 52.95 52.95 2,330.4K
16:25 52.95 52.96 52.95 52.95 3,675.0K
16:26 52.97 52.98 52.97 52.98 1,355.7K
16:27 52.99 52.99 52.98 52.98 3,917.3K
16:28 52.98 53.00 52.98 53.00 4,764.7K
16:29 52.98 52.99 52.98 52.99 3,769.1K
16:30 52.99 52.99 52.97 52.97 4,683.5K
16:31 52.97 52.97 52.94 52.94 7,926.4K
16:32 52.93 52.93 52.91 52.92 4,065.2K
16:33 52.91 52.95 52.91 52.93 3,296.5K
16:34 52.93 52.94 52.93 52.94 2,895.2K
16:35 52.94 52.95 52.93 52.95 2,062.0K
16:36 52.94 52.95 52.94 52.94 3,112.1K
16:37 52.94 52.94 52.94 52.94 3,374.2K
16:38 52.94 52.95 52.94 52.95 1,485.3K
16:39 52.95 52.97 52.95 52.97 5,504.0K
16:40 52.96 52.96 52.95 52.95 4,353.7K
16:41 52.95 52.96 52.95 52.96 2,976.8K
16:42 52.96 52.98 52.96 52.96 6,644.2K
16:43 52.99 52.99 52.98 52.99 4,960.8K
16:44 52.98 53.00 52.98 53.00 6,257.1K
16:45 53.00 53.00 52.99 52.99 3,368.4K
16:46 52.99 53.00 52.98 52.98 1,951.9K
16:47 52.99 52.99 52.98 52.98 3,558.0K
16:48 52.97 52.97 52.96 52.96 3,574.8K
16:49 52.96 52.97 52.95 52.97 2,102.2K
16:50 52.97 52.97 52.96 52.96 2,960.5K
16:51 52.96 52.98 52.96 52.98 11,662.8K
16:52 52.98 52.99 52.98 52.99 3,373.9K
16:53 52.99 52.99 52.99 52.99 2,756.4K
16:54 52.99 52.99 52.98 52.98 3,402.9K
16:55 52.98 53.01 52.98 53.01 10,536.8K
16:56 53.00 53.01 53.00 53.01 2,083.8K
16:57 53.00 53.00 52.99 53.00 7,479.3K
16:58 53.00 53.01 53.00 53.01 3,815.4K
16:59 53.02 53.02 53.01 53.02 6,603.1K
17:00 53.01 53.01 52.99 52.99 6,063.3K
17:01 52.99 53.03 52.99 53.03 9,267.2K
17:02 53.02 53.06 53.02 53.06 5,761.0K
17:03 53.06 53.06 53.05 53.05 5,466.2K
17:04 53.05 53.05 53.05 53.05 6,306.0K
17:05 53.05 53.05 53.04 53.04 3,723.1K
17:06 53.04 53.04 53.02 53.02 3,683.2K
17:07 53.02 53.02 52.99 52.99 4,230.6K
17:08 53.00 53.00 52.99 53.00 2,468.4K
17:09 52.97 52.99 52.97 52.99 2,424.0K
17:10 53.01 53.01 52.99 53.00 2,683.4K
17:11 53.00 53.01 53.00 53.00 932.9K
17:12 53.02 53.02 52.98 52.99 2,975.8K
17:13 52.99 53.00 52.98 53.00 2,037.6K
17:14 53.00 53.01 52.99 52.99 1,443.4K
17:15 52.99 53.01 52.99 53.01 2,171.8K
17:16 53.01 53.01 53.00 53.00 1,078.8K
17:17 53.00 53.01 53.00 53.00 3,840.2K
17:18 52.99 52.99 52.98 52.98 1,813.7K
17:19 52.99 52.99 52.97 52.99 1,972.6K
17:20 52.98 52.99 52.98 52.99 1,921.4K
17:21 53.00 53.00 53.00 53.00 2,385.5K
17:22 52.99 53.00 52.99 53.00 3,661.5K
17:23 53.00 53.00 52.99 52.99 1,702.7K
17:24 53.00 53.01 52.99 52.99 3,014.6K
17:25 52.99 53.01 52.99 53.01 2,180.6K
17:26 53.00 53.01 53.00 53.01 1,202.3K
17:27 53.00 53.00 52.99 52.99 1,541.9K
17:28 52.98 52.99 52.98 52.99 1,195.0K
17:29 52.97 52.99 52.97 52.98 1,614.2K
17:30 52.98 52.99 52.98 52.99 2,251.7K
17:31 53.00 53.00 52.99 52.99 2,162.9K
17:32 52.98 52.99 52.98 52.99 2,229.9K
17:33 52.99 53.00 52.99 53.00 1,481.7K
17:34 53.00 53.04 53.00 53.04 5,022.7K
17:35 53.04 53.04 53.03 53.03 2,669.0K
17:36 53.03 53.04 53.03 53.04 1,230.9K
17:37 53.03 53.06 53.03 53.06 5,492.4K
17:38 53.05 53.09 53.05 53.09 3,045.9K
17:39 53.09 53.10 53.09 53.09 2,604.4K
17:40 53.09 53.10 53.09 53.10 1,592.0K
17:41 53.09 53.09 53.08 53.09 2,092.3K
17:42 53.09 53.11 53.09 53.11 4,005.5K
17:43 53.11 53.15 53.11 53.14 7,785.0K
17:44 53.15 53.15 53.15 53.15 6,145.8K
17:45 53.15 53.15 53.14 53.14 4,767.6K
17:46 53.15 53.15 53.14 53.15 3,933.7K
17:47 53.14 53.15 53.14 53.14 7,756.4K
17:48 53.15 53.17 53.15 53.17 6,933.0K
17:49 53.18 53.18 53.17 53.18 2,304.9K
17:50 53.17 53.17 53.16 53.16 1,754.7K
17:51 53.14 53.15 53.14 53.14 6,539.4K
17:52 53.13 53.13 53.12 53.12 2,066.1K
17:53 53.13 53.13 53.12 53.13 2,647.3K
17:54 53.13 53.14 53.13 53.13 2,844.4K
17:55 53.12 53.13 53.12 53.13 3,572.7K
17:56 53.14 53.14 53.13 53.14 3,054.2K
17:57 53.14 53.15 53.14 53.15 3,477.3K
17:58 53.15 53.16 53.15 53.16 9,662.1K
17:59 53.15 53.16 53.15 53.15 4,146.7K
18:00 53.15 53.15 53.13 53.14 3,334.0K
18:01 53.11 53.12 53.11 53.11 3,895.9K
18:02 53.11 53.12 53.11 53.11 1,659.6K
18:03 53.09 53.11 53.09 53.11 2,500.5K
18:04 53.12 53.14 53.11 53.14 3,595.9K
18:05 53.13 53.14 53.13 53.13 2,377.3K
18:06 53.14 53.14 53.12 53.13 6,896.8K
18:07 53.12 53.12 53.12 53.12 8,187.7K
18:08 53.13 53.15 53.13 53.13 8,737.4K
18:09 53.12 53.12 53.11 53.11 1,199.5K
18:10 53.11 53.13 53.11 53.13 2,956.2K
18:11 53.12 53.12 53.10 53.10 2,205.5K
18:12 53.10 53.11 53.10 53.10 4,300.6K
18:13 53.10 53.10 53.09 53.09 2,722.8K
18:14 53.06 53.07 53.06 53.06 12,151.7K
18:15 53.07 53.09 53.07 53.09 8,964.6K
18:16 53.07 53.08 53.07 53.08 3,047.8K
18:17 53.08 53.09 53.08 53.09 8,211.6K
18:18 53.08 53.09 53.07 53.07 3,465.2K
18:19 53.08 53.09 53.08 53.09 4,068.3K
18:20 53.09 53.09 53.09 53.09 1,261.6K
18:21 53.09 53.09 53.08 53.08 3,206.7K
18:22 53.08 53.08 53.08 53.08 5,338.4K
18:23 53.07 53.08 53.07 53.08 4,329.3K
18:24 53.08 53.08 53.07 53.07 1,401.6K
18:25 53.07 53.11 53.07 53.11 2,851.2K
18:26 53.11 53.14 53.11 53.14 4,095.3K
18:27 53.14 53.14 53.12 53.12 1,596.3K
18:28 53.11 53.11 53.10 53.11 5,462.9K
18:29 53.11 53.13 53.11 53.13 2,434.2K
18:30 53.12 53.13 53.11 53.11 4,005.4K
18:31 53.12 53.12 53.09 53.09 7,703.3K
18:32 53.10 53.11 53.10 53.11 1,864.1K
18:33 53.12 53.13 53.12 53.12 4,531.6K
18:34 53.12 53.12 53.11 53.11 1,570.0K
18:35 53.11 53.11 53.10 53.11 7,510.6K
18:36 53.11 53.11 53.09 53.09 1,775.4K
18:37 53.12 53.12 53.11 53.11 6,911.7K
18:38 53.11 53.13 53.11 53.13 8,486.3K
18:39 53.12 53.14 53.12 53.14 5,070.4K
18:40 53.15 53.15 53.15 53.15 215.9K
18:51 53.13 53.13 53.13 53.13 15,352.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available