RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.12
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 53.73 53.95 53.73 53.95 6,347.6K
09:51 53.94 54.10 53.94 54.09 3,454.0K
09:52 54.10 54.10 54.08 54.08 2,112.5K
09:53 54.08 54.09 54.08 54.09 2,058.7K
09:54 54.08 54.08 54.06 54.06 8,792.4K
09:55 54.07 54.08 54.07 54.08 3,276.8K
09:56 54.07 54.10 54.07 54.09 5,228.7K
09:57 54.08 54.10 54.08 54.10 5,153.2K
09:58 54.10 54.10 54.09 54.10 4,754.3K
09:59 54.10 54.11 54.08 54.08 4,119.4K
10:00 54.09 54.43 54.09 54.41 11,308.6K
10:01 54.38 54.38 54.37 54.37 13,374.7K
10:02 54.36 54.39 54.36 54.37 18,088.2K
10:03 54.31 54.32 54.31 54.32 23,743.2K
10:04 54.32 54.32 54.25 54.25 27,369.2K
10:05 54.21 54.26 54.21 54.26 20,972.8K
10:06 54.25 54.25 54.21 54.21 13,287.3K
10:07 54.22 54.22 54.19 54.21 14,111.7K
10:08 54.23 54.24 54.23 54.24 13,638.8K
10:09 54.26 54.26 54.22 54.22 12,245.4K
10:10 54.22 54.25 54.22 54.25 14,633.0K
10:11 54.28 54.32 54.28 54.32 30,368.3K
10:12 54.35 54.35 54.30 54.30 31,427.2K
10:13 54.30 54.30 54.29 54.29 11,695.2K
10:14 54.30 54.32 54.30 54.32 28,512.9K
10:15 54.31 54.31 54.31 54.31 4,790.5K
10:16 54.30 54.33 54.30 54.32 13,449.6K
10:17 54.32 54.32 54.30 54.30 8,759.3K
10:18 54.30 54.31 54.25 54.25 27,975.4K
10:19 54.23 54.23 54.19 54.19 14,821.8K
10:20 54.20 54.21 54.18 54.20 28,089.2K
10:21 54.21 54.22 54.20 54.22 29,873.9K
10:22 54.21 54.21 54.19 54.19 14,950.1K
10:23 54.17 54.17 54.15 54.15 18,589.9K
10:24 54.16 54.16 54.15 54.16 11,216.5K
10:25 54.16 54.18 54.16 54.18 12,036.4K
10:26 54.17 54.20 54.16 54.20 10,552.1K
10:27 54.18 54.19 54.16 54.19 15,842.3K
10:28 54.18 54.18 54.16 54.17 8,213.0K
10:29 54.15 54.15 54.11 54.11 12,687.7K
10:30 54.13 54.13 54.07 54.07 9,074.1K
10:31 54.07 54.08 54.06 54.06 7,350.5K
10:32 54.06 54.09 54.06 54.09 14,284.4K
10:33 54.10 54.10 54.08 54.08 8,588.2K
10:34 54.08 54.10 54.08 54.10 10,661.9K
10:35 54.10 54.11 54.10 54.11 8,721.9K
10:36 54.10 54.10 54.06 54.06 18,706.7K
10:37 54.08 54.08 54.05 54.05 7,658.8K
10:38 54.04 54.04 54.02 54.02 41,465.3K
10:39 53.99 53.99 53.97 53.97 22,144.1K
10:40 53.97 53.99 53.97 53.98 10,534.9K
10:41 53.98 53.99 53.97 53.97 9,450.0K
10:42 53.96 53.97 53.96 53.97 7,378.0K
10:43 53.96 53.96 53.92 53.93 14,594.4K
10:44 53.90 53.91 53.88 53.89 8,703.2K
10:45 53.88 53.89 53.88 53.89 9,840.0K
10:46 53.89 53.89 53.88 53.88 19,646.9K
10:47 53.90 53.90 53.87 53.87 6,211.1K
10:48 53.87 53.89 53.87 53.87 7,641.7K
10:49 53.87 53.91 53.87 53.90 9,438.8K
10:50 53.91 53.93 53.91 53.93 20,403.0K
10:51 53.93 53.97 53.93 53.97 5,919.1K
10:52 53.96 53.99 53.96 53.99 5,170.7K
10:53 53.99 54.01 53.99 54.01 6,875.2K
10:54 54.03 54.03 54.03 54.03 8,627.7K
10:55 54.05 54.07 54.04 54.07 7,457.4K
10:56 54.07 54.09 54.07 54.07 10,544.4K
10:57 54.07 54.09 54.07 54.09 3,708.7K
10:58 54.08 54.08 54.08 54.08 6,129.0K
10:59 54.08 54.08 54.05 54.05 7,545.7K
11:00 54.07 54.07 54.04 54.04 11,105.7K
11:01 54.03 54.03 54.01 54.01 6,480.3K
11:02 54.03 54.06 54.01 54.06 11,380.5K
11:03 54.06 54.08 54.06 54.08 8,719.7K
11:04 54.07 54.08 54.06 54.08 12,506.5K
11:05 54.08 54.10 54.07 54.10 13,415.9K
11:06 54.10 54.10 54.09 54.09 15,498.9K
11:07 54.10 54.10 54.07 54.07 6,087.3K
11:08 54.06 54.06 54.05 54.05 8,047.5K
11:09 54.05 54.05 54.03 54.03 7,399.2K
11:10 54.03 54.04 54.02 54.04 4,951.8K
11:11 54.05 54.05 54.04 54.04 3,954.3K
11:12 54.03 54.06 54.03 54.06 7,954.3K
11:13 54.06 54.06 54.06 54.06 11,676.3K
11:14 54.08 54.08 54.05 54.05 13,762.6K
11:15 54.05 54.07 54.05 54.07 21,611.7K
11:16 54.05 54.06 54.05 54.05 7,558.1K
11:17 54.05 54.05 54.03 54.04 12,237.4K
11:18 54.04 54.04 54.02 54.03 7,226.3K
11:19 54.02 54.04 54.02 54.03 14,071.1K
11:20 54.04 54.05 54.04 54.04 5,567.1K
11:21 54.06 54.06 54.04 54.06 2,952.6K
11:22 54.04 54.04 54.02 54.04 5,356.7K
11:23 54.05 54.05 54.04 54.05 2,069.9K
11:24 54.03 54.04 54.03 54.03 6,132.3K
11:25 54.05 54.05 54.03 54.04 15,504.0K
11:26 54.06 54.06 54.03 54.03 3,900.9K
11:27 54.03 54.05 54.03 54.05 2,510.9K
11:28 54.06 54.06 54.03 54.04 4,556.3K
11:29 54.03 54.07 54.03 54.07 4,476.3K
11:30 54.07 54.07 54.06 54.06 12,040.6K
11:31 54.05 54.05 54.03 54.03 5,496.1K
11:32 54.03 54.03 54.03 54.03 2,077.5K
11:33 54.02 54.04 54.02 54.04 9,519.9K
11:34 54.04 54.04 54.02 54.02 9,086.8K
11:35 54.01 54.02 54.01 54.02 2,726.8K
11:36 54.02 54.03 54.01 54.01 4,993.4K
11:37 54.00 54.01 53.99 54.01 8,404.5K
11:38 54.00 54.00 53.98 53.99 7,435.7K
11:39 53.99 54.00 53.99 53.99 2,673.2K
11:40 53.99 54.00 53.99 54.00 2,562.3K
11:41 54.01 54.01 54.00 54.00 4,374.6K
11:42 54.01 54.01 54.01 54.01 17,284.8K
11:43 54.01 54.01 54.00 54.00 1,411.7K
11:44 54.00 54.00 54.00 54.00 2,363.3K
11:45 53.99 54.01 53.98 54.01 2,336.1K
11:46 54.01 54.03 54.01 54.01 9,520.9K
11:47 54.01 54.01 54.01 54.01 7,204.4K
11:48 54.02 54.03 54.02 54.03 1,952.9K
11:49 54.02 54.03 54.02 54.03 7,411.5K
11:50 54.03 54.03 54.02 54.02 1,812.6K
11:51 54.02 54.02 54.00 54.00 6,554.2K
11:52 54.00 54.00 53.99 54.00 8,138.9K
11:53 54.00 54.01 54.00 54.01 2,160.3K
11:54 54.01 54.01 54.01 54.01 1,805.9K
11:55 54.00 54.03 54.00 54.01 16,583.0K
11:56 54.02 54.03 54.02 54.02 4,550.8K
11:57 54.03 54.05 54.02 54.05 6,364.8K
11:58 54.05 54.05 54.04 54.04 3,941.3K
11:59 54.02 54.02 54.00 54.00 14,442.5K
12:00 53.98 53.99 53.96 53.98 16,137.6K
12:01 53.99 53.99 53.97 53.97 9,558.1K
12:02 53.96 53.98 53.95 53.98 9,269.4K
12:03 53.97 53.97 53.95 53.95 8,821.1K
12:04 53.95 53.97 53.95 53.97 11,222.8K
12:05 53.96 53.97 53.95 53.96 2,976.3K
12:06 53.97 53.98 53.97 53.98 2,652.2K
12:07 53.97 53.97 53.96 53.96 2,926.2K
12:08 53.97 53.97 53.96 53.96 6,837.7K
12:09 53.95 53.97 53.95 53.97 6,974.8K
12:10 53.96 53.96 53.96 53.96 7,306.1K
12:11 53.96 53.97 53.96 53.96 3,363.8K
12:12 53.96 53.96 53.94 53.94 2,577.0K
12:13 53.94 53.97 53.94 53.97 6,479.5K
12:14 53.96 53.98 53.96 53.98 7,528.9K
12:15 53.98 53.98 53.98 53.98 7,157.0K
12:16 53.97 54.01 53.97 53.98 17,511.5K
12:17 53.98 53.98 53.97 53.97 5,955.5K
12:18 53.96 53.97 53.96 53.97 5,436.1K
12:19 53.97 53.97 53.94 53.94 9,729.4K
12:20 53.96 53.96 53.95 53.96 7,075.4K
12:21 53.95 53.96 53.95 53.95 7,297.5K
12:22 53.95 53.95 53.92 53.93 6,098.8K
12:23 53.92 53.92 53.92 53.92 3,199.1K
12:24 53.92 53.92 53.89 53.89 3,419.7K
12:25 53.90 53.90 53.89 53.90 4,592.3K
12:26 53.90 53.91 53.90 53.90 3,166.9K
12:27 53.89 53.90 53.89 53.89 10,034.5K
12:28 53.89 53.90 53.85 53.85 4,512.6K
12:29 53.85 53.85 53.85 53.85 12,546.8K
12:30 53.85 53.85 53.84 53.85 11,552.1K
12:31 53.85 53.85 53.83 53.83 23,751.4K
12:32 53.82 53.82 53.81 53.81 4,816.9K
12:33 53.82 53.84 53.81 53.82 5,548.4K
12:34 53.84 53.84 53.84 53.84 5,058.3K
12:35 53.84 53.86 53.83 53.86 9,441.8K
12:36 53.87 53.88 53.86 53.88 13,213.2K
12:37 53.89 53.93 53.89 53.93 16,595.8K
12:38 53.92 53.94 53.92 53.93 5,618.5K
12:39 53.92 53.92 53.85 53.87 23,751.0K
12:40 53.88 53.88 53.85 53.87 20,395.5K
12:41 53.86 53.86 53.85 53.85 23,484.5K
12:42 53.87 53.89 53.87 53.87 5,921.3K
12:43 53.90 53.90 53.88 53.89 16,608.7K
12:44 53.90 53.93 53.90 53.93 7,476.1K
12:45 53.92 53.94 53.92 53.93 8,907.1K
12:46 53.94 53.94 53.92 53.92 6,147.2K
12:47 53.93 53.93 53.91 53.91 8,682.3K
12:48 53.92 53.92 53.91 53.91 7,934.9K
12:49 53.92 53.92 53.89 53.89 10,720.1K
12:50 53.91 53.93 53.90 53.92 10,735.4K
12:51 53.93 53.93 53.91 53.91 5,979.3K
12:52 53.92 53.92 53.91 53.91 5,221.9K
12:53 53.90 53.90 53.90 53.90 11,743.5K
12:54 53.91 53.92 53.91 53.92 4,890.7K
12:55 53.92 53.92 53.91 53.91 6,439.3K
12:56 53.92 53.92 53.92 53.92 7,342.8K
12:57 53.93 53.96 53.93 53.96 5,822.2K
12:58 53.98 53.98 53.97 53.97 8,310.1K
12:59 53.96 53.96 53.96 53.96 7,923.6K
13:00 53.96 53.96 53.93 53.93 12,365.2K
13:01 53.93 53.95 53.93 53.95 5,046.1K
13:02 53.96 53.97 53.96 53.96 5,648.4K
13:03 53.97 53.97 53.96 53.97 7,744.4K
13:04 53.97 54.00 53.97 54.00 6,366.7K
13:05 54.00 54.00 53.99 53.99 11,157.3K
13:06 54.00 54.00 53.97 53.97 4,111.6K
13:07 53.99 53.99 53.97 53.97 5,251.6K
13:08 53.98 53.99 53.96 53.96 4,374.1K
13:09 53.97 53.98 53.97 53.98 6,399.9K
13:10 53.98 53.98 53.96 53.98 4,834.4K
13:11 53.99 53.99 53.98 53.98 3,890.9K
13:12 53.97 54.00 53.97 54.00 5,606.2K
13:13 54.01 54.01 53.99 54.00 7,889.1K
13:14 54.01 54.01 54.00 54.00 5,680.6K
13:15 54.01 54.01 53.99 53.99 3,802.2K
13:16 54.00 54.00 53.99 53.99 6,047.2K
13:17 53.98 53.98 53.98 53.98 4,633.8K
13:18 53.96 53.96 53.95 53.95 16,914.8K
13:19 53.95 53.95 53.93 53.93 3,935.5K
13:20 53.92 53.92 53.92 53.92 4,300.2K
13:21 53.91 53.91 53.88 53.89 7,272.5K
13:22 53.89 53.89 53.87 53.88 6,731.7K
13:23 53.87 53.87 53.85 53.87 4,620.1K
13:24 53.86 53.87 53.86 53.87 5,375.1K
13:25 53.82 53.82 53.79 53.79 44,123.3K
13:26 53.81 53.82 53.80 53.80 15,352.3K
13:27 53.80 53.80 53.79 53.79 6,885.0K
13:28 53.77 53.78 53.76 53.76 21,846.2K
13:29 53.78 53.78 53.76 53.76 20,002.1K
13:30 53.76 53.78 53.76 53.78 5,913.4K
13:31 53.78 53.80 53.78 53.80 6,697.1K
13:32 53.80 53.81 53.79 53.79 8,170.2K
13:33 53.78 53.80 53.78 53.80 11,363.0K
13:34 53.79 53.80 53.79 53.79 6,040.8K
13:35 53.80 53.80 53.79 53.79 12,844.8K
13:36 53.80 53.80 53.78 53.79 6,337.7K
13:37 53.77 53.78 53.77 53.77 13,377.8K
13:38 53.78 53.78 53.76 53.77 15,376.2K
13:39 53.77 53.79 53.77 53.77 13,576.9K
13:40 53.76 53.76 53.74 53.74 8,874.5K
13:41 53.74 53.74 53.73 53.74 9,995.1K
13:42 53.74 53.74 53.74 53.74 10,713.6K
13:43 53.73 53.76 53.73 53.76 4,793.4K
13:44 53.76 53.76 53.75 53.76 6,058.8K
13:45 53.76 53.88 53.76 53.88 91,141.7K
13:46 53.84 53.84 53.49 53.49 327,475.0K
13:47 53.40 53.44 53.38 53.38 236,835.9K
13:48 53.16 53.16 53.07 53.14 303,480.4K
13:49 53.14 53.24 53.14 53.20 181,195.2K
13:50 53.26 53.33 53.26 53.33 140,593.7K
13:51 53.32 53.38 53.30 53.38 111,905.7K
13:52 53.43 53.43 53.37 53.43 133,832.0K
13:53 53.44 53.46 53.40 53.40 129,060.4K
13:54 53.38 53.43 53.38 53.42 86,659.0K
13:55 53.40 53.40 53.37 53.38 113,881.6K
13:56 53.40 53.45 53.40 53.44 39,504.6K
13:57 53.48 53.48 53.43 53.43 62,735.9K
13:58 53.40 53.43 53.40 53.43 34,532.4K
13:59 53.49 53.49 53.47 53.47 54,690.1K
14:00 53.45 53.45 53.44 53.44 29,443.5K
14:01 53.44 53.45 53.44 53.45 20,435.9K
14:02 53.49 53.50 53.49 53.50 30,077.9K
14:03 53.49 53.49 53.49 53.49 10,434.8K
14:04 53.52 53.57 53.52 53.56 71,188.0K
14:05 53.54 53.60 53.54 53.59 40,908.9K
14:06 53.60 53.60 53.57 53.57 38,386.1K
14:07 53.58 53.59 53.57 53.59 26,359.5K
14:08 53.61 53.61 53.59 53.59 31,239.3K
14:09 53.61 53.61 53.61 53.61 25,103.9K
14:10 53.62 53.62 53.59 53.59 24,793.4K
14:11 53.58 53.63 53.58 53.63 37,503.7K
14:12 53.61 53.61 53.61 53.61 15,957.3K
14:13 53.60 53.63 53.60 53.63 18,792.9K
14:14 53.66 53.66 53.64 53.64 33,622.9K
14:15 53.64 53.64 53.59 53.59 25,854.8K
14:16 53.60 53.60 53.56 53.57 18,242.2K
14:17 53.55 53.57 53.55 53.56 15,607.6K
14:18 53.56 53.59 53.56 53.59 24,432.3K
14:19 53.57 53.59 53.57 53.59 34,490.5K
14:20 53.59 53.59 53.57 53.57 26,795.0K
14:21 53.59 53.61 53.59 53.60 14,826.4K
14:22 53.62 53.62 53.61 53.61 24,647.9K
14:23 53.58 53.60 53.58 53.60 13,542.9K
14:24 53.59 53.60 53.59 53.59 11,665.8K
14:25 53.60 53.62 53.60 53.61 16,985.5K
14:26 53.62 53.62 53.61 53.61 6,839.3K
14:27 53.61 53.61 53.60 53.61 3,386.2K
14:28 53.61 53.61 53.60 53.60 2,948.5K
14:29 53.59 53.60 53.59 53.60 3,700.4K
14:30 53.60 53.60 53.60 53.60 6,846.2K
14:31 53.66 53.67 53.65 53.65 42,641.1K
14:32 53.66 53.66 53.62 53.62 8,389.7K
14:33 53.63 53.65 53.63 53.65 9,417.8K
14:34 53.63 53.64 53.63 53.64 8,388.5K
14:35 53.65 53.66 53.65 53.65 22,053.8K
14:36 53.65 53.65 53.64 53.64 5,015.4K
14:37 53.64 53.65 53.64 53.64 11,062.0K
14:38 53.64 53.65 53.64 53.64 6,634.3K
14:39 53.64 53.64 53.63 53.63 18,136.9K
14:40 53.63 53.63 53.61 53.61 8,480.0K
14:41 53.62 53.64 53.62 53.64 13,380.1K
14:42 53.63 53.63 53.62 53.62 3,872.3K
14:43 53.62 53.63 53.62 53.62 3,936.5K
14:44 53.63 53.67 53.63 53.67 11,305.3K
14:45 53.65 53.66 53.65 53.66 9,365.9K
14:46 53.67 53.69 53.67 53.67 17,174.9K
14:47 53.67 53.67 53.64 53.64 14,701.5K
14:48 53.61 53.61 53.60 53.61 14,685.1K
14:49 53.60 53.60 53.58 53.58 6,214.1K
14:50 53.57 53.57 53.55 53.56 8,416.7K
14:51 53.59 53.59 53.58 53.58 5,190.2K
14:52 53.58 53.59 53.58 53.59 10,724.2K
14:53 53.57 53.57 53.56 53.56 6,930.1K
14:54 53.56 53.57 53.56 53.57 5,631.8K
14:55 53.56 53.57 53.56 53.56 5,489.6K
14:56 53.56 53.56 53.56 53.56 6,787.8K
14:57 53.56 53.61 53.56 53.61 11,628.4K
14:58 53.60 53.60 53.57 53.58 10,053.7K
14:59 53.59 53.59 53.56 53.56 7,288.3K
15:00 53.57 53.60 53.57 53.60 10,189.7K
15:01 53.59 53.61 53.59 53.60 4,912.0K
15:02 53.61 53.63 53.60 53.63 12,948.0K
15:03 53.63 53.66 53.63 53.66 5,641.3K
15:04 53.66 53.68 53.64 53.68 13,936.7K
15:05 53.70 53.77 53.70 53.76 56,488.1K
15:06 53.75 53.81 53.75 53.81 31,276.3K
15:07 53.86 53.86 53.84 53.85 55,886.2K
15:08 53.89 53.92 53.89 53.92 90,509.4K
15:09 53.86 53.87 53.82 53.82 48,715.6K
15:10 53.83 53.83 53.80 53.80 34,595.1K
15:11 53.81 53.84 53.81 53.84 17,835.6K
15:12 53.87 53.87 53.82 53.82 30,210.4K
15:13 53.83 53.86 53.83 53.85 15,982.4K
15:14 53.84 53.84 53.82 53.82 15,023.7K
15:15 53.82 53.82 53.80 53.80 23,883.9K
15:16 53.80 53.82 53.80 53.80 19,042.9K
15:17 53.79 53.80 53.78 53.78 7,246.3K
15:18 53.77 53.77 53.72 53.72 15,478.4K
15:19 53.72 53.73 53.72 53.72 8,874.3K
15:20 53.73 53.75 53.73 53.74 9,739.7K
15:21 53.74 53.76 53.72 53.72 10,579.0K
15:22 53.72 53.73 53.72 53.73 8,614.7K
15:23 53.74 53.75 53.74 53.75 8,743.1K
15:24 53.74 53.75 53.74 53.74 2,405.2K
15:25 53.74 53.74 53.71 53.71 8,226.1K
15:26 53.72 53.72 53.69 53.70 3,628.9K
15:27 53.70 53.72 53.70 53.70 8,543.5K
15:28 53.70 53.70 53.69 53.69 3,002.5K
15:29 53.68 53.71 53.68 53.71 9,807.7K
15:30 53.71 53.72 53.71 53.71 8,625.7K
15:31 53.71 53.71 53.70 53.71 4,024.6K
15:32 53.72 53.72 53.70 53.70 3,683.2K
15:33 53.71 53.71 53.70 53.70 5,098.9K
15:34 53.70 53.71 53.70 53.71 14,341.8K
15:35 53.73 53.73 53.71 53.71 5,410.4K
15:36 53.70 53.72 53.70 53.71 3,261.4K
15:37 53.71 53.71 53.70 53.70 3,573.6K
15:38 53.69 53.69 53.65 53.65 15,256.2K
15:39 53.64 53.66 53.64 53.65 8,062.9K
15:40 53.64 53.66 53.64 53.65 3,632.3K
15:41 53.64 53.65 53.63 53.63 2,794.0K
15:42 53.63 53.64 53.63 53.64 4,924.5K
15:43 53.64 53.64 53.63 53.64 5,537.4K
15:44 53.64 53.65 53.62 53.62 9,814.3K
15:45 53.62 53.63 53.62 53.63 18,079.5K
15:46 53.63 53.63 53.62 53.62 11,647.2K
15:47 53.62 53.62 53.61 53.62 7,750.4K
15:48 53.63 53.63 53.61 53.61 7,532.1K
15:49 53.61 53.61 53.60 53.60 10,392.4K
15:50 53.60 53.63 53.60 53.63 8,055.3K
15:51 53.64 53.64 53.63 53.63 8,158.1K
15:52 53.65 53.65 53.64 53.65 6,870.8K
15:53 53.65 53.66 53.64 53.66 3,543.8K
15:54 53.66 53.66 53.66 53.66 2,840.3K
15:55 53.67 53.68 53.67 53.68 4,304.4K
15:56 53.68 53.69 53.67 53.69 13,082.7K
15:57 53.68 53.69 53.67 53.69 5,125.7K
15:58 53.70 53.70 53.68 53.69 8,842.1K
15:59 53.70 53.70 53.67 53.67 3,693.2K
16:00 53.67 53.67 53.66 53.66 4,501.8K
16:01 53.67 53.69 53.67 53.67 5,814.1K
16:02 53.68 53.70 53.68 53.70 3,035.5K
16:03 53.70 53.72 53.70 53.72 5,849.1K
16:04 53.73 53.73 53.71 53.72 2,251.4K
16:05 53.73 53.73 53.73 53.73 2,928.0K
16:06 53.73 53.73 53.72 53.72 9,064.0K
16:07 53.72 53.72 53.72 53.72 4,268.0K
16:08 53.69 53.70 53.69 53.70 6,577.5K
16:09 53.70 53.71 53.69 53.71 2,643.2K
16:10 53.71 53.71 53.70 53.70 1,902.4K
16:11 53.69 53.70 53.69 53.69 2,256.5K
16:12 53.70 53.70 53.69 53.69 3,726.4K
16:13 53.71 53.71 53.67 53.68 3,857.9K
16:14 53.68 53.68 53.66 53.68 10,262.5K
16:15 53.67 53.68 53.67 53.68 2,442.4K
16:16 53.68 53.68 53.67 53.67 3,340.7K
16:17 53.68 53.68 53.66 53.66 8,863.7K
16:18 53.67 53.67 53.66 53.66 2,307.3K
16:19 53.67 53.67 53.65 53.65 3,279.0K
16:20 53.66 53.66 53.65 53.66 3,197.8K
16:21 53.66 53.66 53.65 53.66 2,814.2K
16:22 53.66 53.66 53.66 53.66 2,182.1K
16:23 53.67 53.68 53.67 53.67 9,187.9K
16:24 53.66 53.67 53.64 53.64 2,802.3K
16:25 53.65 53.66 53.65 53.66 4,309.2K
16:26 53.67 53.70 53.67 53.70 13,954.4K
16:27 53.69 53.70 53.68 53.69 11,207.9K
16:28 53.68 53.69 53.68 53.69 3,529.3K
16:29 53.68 53.69 53.68 53.69 2,286.4K
16:30 53.69 53.69 53.67 53.67 3,158.1K
16:31 53.67 53.67 53.66 53.67 2,510.7K
16:32 53.66 53.67 53.66 53.66 9,117.1K
16:33 53.67 53.68 53.67 53.68 5,184.3K
16:34 53.68 53.68 53.68 53.68 4,958.4K
16:35 53.70 53.70 53.69 53.69 3,742.2K
16:36 53.69 53.69 53.66 53.66 2,533.9K
16:37 53.68 53.68 53.64 53.64 7,694.3K
16:38 53.64 53.64 53.61 53.61 8,440.0K
16:39 53.62 53.62 53.61 53.62 3,616.6K
16:40 53.62 53.63 53.62 53.63 6,570.1K
16:41 53.63 53.63 53.62 53.63 4,443.1K
16:42 53.63 53.63 53.62 53.62 4,070.9K
16:43 53.63 53.63 53.63 53.63 4,814.9K
16:44 53.63 53.64 53.63 53.64 4,847.2K
16:45 53.64 53.64 53.62 53.62 7,816.4K
16:46 53.63 53.63 53.63 53.63 16,230.3K
16:47 53.63 53.66 53.63 53.65 21,125.5K
16:48 53.65 53.66 53.63 53.66 10,767.0K
16:49 53.65 53.65 53.64 53.64 2,149.9K
16:50 53.63 53.64 53.63 53.64 2,749.2K
16:51 53.62 53.63 53.62 53.63 3,511.5K
16:52 53.63 53.63 53.62 53.63 2,945.8K
16:53 53.63 53.66 53.63 53.66 12,808.6K
16:54 53.66 53.67 53.66 53.67 4,566.4K
16:55 53.66 53.66 53.65 53.66 3,731.8K
16:56 53.69 53.69 53.67 53.67 5,449.7K
16:57 53.68 53.68 53.67 53.67 7,449.4K
16:58 53.67 53.68 53.66 53.67 2,615.2K
16:59 53.65 53.65 53.63 53.63 15,353.2K
17:00 53.66 53.66 53.62 53.62 9,895.5K
17:01 53.64 53.65 53.64 53.65 9,721.2K
17:02 53.64 53.64 53.63 53.63 9,656.4K
17:03 53.63 53.65 53.63 53.65 2,998.1K
17:04 53.65 53.65 53.64 53.65 3,817.6K
17:05 53.65 53.65 53.62 53.62 4,814.9K
17:06 53.62 53.63 53.62 53.62 4,587.4K
17:07 53.63 53.65 53.63 53.63 7,167.7K
17:08 53.62 53.64 53.62 53.63 2,997.2K
17:09 53.63 53.63 53.61 53.61 4,927.8K
17:10 53.59 53.62 53.59 53.62 6,191.1K
17:11 53.62 53.63 53.61 53.61 12,950.7K
17:12 53.61 53.61 53.59 53.59 17,026.1K
17:13 53.58 53.58 53.57 53.57 13,325.3K
17:14 53.58 53.61 53.58 53.61 8,279.2K
17:15 53.60 53.60 53.59 53.59 4,425.7K
17:16 53.60 53.60 53.59 53.59 4,042.9K
17:17 53.59 53.60 53.59 53.60 3,263.3K
17:18 53.61 53.61 53.59 53.59 6,509.8K
17:19 53.58 53.59 53.58 53.59 2,094.6K
17:20 53.58 53.60 53.58 53.58 3,097.1K
17:21 53.58 53.59 53.58 53.58 2,774.2K
17:22 53.59 53.59 53.58 53.58 2,951.8K
17:23 53.58 53.58 53.56 53.56 10,246.2K
17:24 53.56 53.57 53.56 53.57 12,912.9K
17:25 53.54 53.59 53.54 53.59 17,573.2K
17:26 53.58 53.59 53.58 53.58 13,747.9K
17:27 53.56 53.56 53.55 53.55 9,285.4K
17:28 54.54 54.54 54.52 54.52 3,243.8K
17:29 54.51 54.54 54.51 54.54 4,642.7K
17:30 54.55 54.55 54.51 54.51 4,678.7K
17:31 54.50 54.50 54.50 54.50 3,342.7K
17:32 54.51 54.51 54.50 54.50 3,625.5K
17:33 54.51 54.51 54.51 54.51 1,051.5K
17:34 54.51 54.51 54.51 54.51 1,120.0K
17:35 54.52 54.52 54.51 54.52 2,136.6K
17:36 54.52 54.52 54.52 54.52 1,546.3K
17:37 54.52 54.52 54.51 54.52 3,590.9K
17:38 54.50 54.53 54.50 54.53 5,296.2K
17:39 54.53 54.54 54.53 54.54 1,912.3K
17:40 54.55 54.55 54.53 54.53 5,430.8K
17:41 54.53 54.53 54.52 54.52 2,089.1K
17:42 54.52 54.53 54.52 54.53 3,554.4K
17:43 54.53 54.54 54.53 54.53 5,418.9K
17:44 54.52 54.53 54.52 54.53 6,440.6K
17:45 54.54 54.55 54.54 54.55 5,735.8K
17:46 54.55 54.56 54.55 54.56 2,006.8K
17:47 54.54 54.56 54.54 54.55 2,842.8K
17:48 54.56 54.56 54.55 54.55 1,833.4K
17:49 54.55 54.56 54.55 54.56 2,071.6K
17:50 54.56 54.56 54.56 54.56 3,439.5K
17:51 54.56 54.56 54.54 54.54 3,767.7K
17:52 54.54 54.55 54.54 54.54 6,129.1K
17:53 54.56 54.57 54.55 54.57 2,328.3K
17:54 54.57 54.58 54.57 54.58 10,905.0K
17:55 54.59 54.59 54.56 54.56 7,595.2K
17:56 54.57 54.57 54.55 54.57 5,689.5K
17:57 54.56 54.58 54.56 54.58 2,288.6K
17:58 54.58 54.58 54.57 54.57 5,168.4K
17:59 54.56 54.57 54.56 54.57 3,272.3K
18:00 54.58 54.59 54.57 54.58 2,694.2K
18:01 54.56 54.56 54.55 54.55 9,223.4K
18:02 54.56 54.58 54.56 54.57 11,714.8K
18:03 54.56 54.56 54.55 54.55 5,292.7K
18:04 54.57 54.57 54.54 54.56 16,175.5K
18:05 54.52 54.54 54.52 54.53 13,807.5K
18:06 54.52 54.52 54.47 54.47 14,264.2K
18:07 54.47 54.48 54.47 54.47 5,122.5K
18:08 54.47 54.47 54.46 54.46 5,358.4K
18:09 54.45 54.46 54.45 54.45 5,882.6K
18:10 54.44 54.45 54.41 54.41 11,924.4K
18:11 54.42 54.44 54.42 54.43 4,223.8K
18:12 54.43 54.44 54.43 54.43 3,561.5K
18:13 54.44 54.44 54.43 54.43 1,659.7K
18:14 54.42 54.44 54.42 54.43 4,166.2K
18:15 54.43 54.44 54.43 54.44 8,894.5K
18:16 54.45 54.46 54.44 54.44 8,781.5K
18:17 54.44 54.46 54.43 54.46 6,245.5K
18:18 54.45 54.45 54.43 54.45 8,238.1K
18:19 54.44 54.47 54.44 54.47 9,255.1K
18:20 54.45 54.46 54.45 54.46 4,761.9K
18:21 54.45 54.46 54.44 54.44 4,351.3K
18:22 54.45 54.45 54.43 54.43 6,313.5K
18:23 54.43 54.43 54.42 54.42 3,991.9K
18:24 54.42 54.43 54.42 54.42 3,055.4K
18:25 54.43 54.43 54.42 54.42 3,285.3K
18:26 54.41 54.41 54.40 54.40 5,975.0K
18:27 54.40 54.40 54.40 54.40 5,464.0K
18:28 54.40 54.42 54.40 54.42 12,597.4K
18:29 54.41 54.43 54.41 54.43 3,735.2K
18:30 54.43 54.43 54.42 54.43 11,298.2K
18:31 54.44 54.44 54.41 54.42 11,906.4K
18:32 54.41 54.42 54.41 54.41 3,823.6K
18:33 54.43 54.43 54.42 54.43 7,645.1K
18:34 54.43 54.44 54.43 54.43 5,500.2K
18:35 54.43 54.44 54.43 54.44 9,418.9K
18:36 54.45 54.46 54.44 54.45 8,095.5K
18:37 54.45 54.45 54.44 54.45 9,020.9K
18:38 54.44 54.45 54.44 54.44 1,477.5K
18:39 54.44 54.45 54.44 54.44 7,657.3K
18:40 54.44 54.44 54.44 54.44 2,319.7K
18:51 54.49 54.49 54.49 54.49 8,550.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available