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 54.62 54.62 54.62 54.62 625.0K
09:51 54.62 54.76 54.62 54.76 165.6K
09:52 54.76 54.76 54.75 54.75 630.8K
09:53 54.76 54.76 54.76 54.76 835.6K
09:54 54.76 54.76 54.76 54.76 647.7K
09:55 54.76 54.76 54.75 54.75 1,818.9K
09:56 54.74 54.75 54.73 54.73 1,027.5K
09:57 54.73 54.73 54.72 54.72 1,730.3K
09:58 54.72 54.74 54.72 54.74 1,090.4K
09:59 54.74 54.74 54.72 54.72 4,212.3K
10:00 54.72 54.80 54.72 54.80 11,529.0K
10:01 54.81 54.81 54.79 54.79 3,842.4K
10:02 54.80 54.81 54.79 54.80 4,617.5K
10:03 54.81 54.81 54.80 54.81 8,830.4K
10:04 54.81 54.81 54.78 54.78 8,890.0K
10:05 54.76 54.76 54.73 54.73 20,908.2K
10:06 54.73 54.74 54.72 54.74 6,782.3K
10:07 54.74 54.74 54.67 54.67 35,071.7K
10:08 54.65 54.65 54.60 54.60 14,753.1K
10:09 54.60 54.61 54.60 54.61 12,801.4K
10:10 54.60 54.66 54.60 54.66 11,250.3K
10:11 54.67 54.68 54.67 54.68 7,330.5K
10:12 54.68 54.68 54.67 54.67 2,431.2K
10:13 54.67 54.69 54.67 54.69 14,131.6K
10:14 54.69 54.69 54.67 54.68 2,566.6K
10:15 54.68 54.69 54.66 54.66 6,280.2K
10:16 54.65 54.65 54.63 54.63 8,691.1K
10:17 54.64 54.64 54.64 54.64 3,435.0K
10:18 54.65 54.65 54.63 54.63 6,291.2K
10:19 54.62 54.62 54.61 54.62 6,556.8K
10:20 54.61 54.63 54.61 54.63 12,121.1K
10:21 54.62 54.62 54.59 54.59 18,506.8K
10:22 54.59 54.59 54.57 54.57 12,535.9K
10:23 54.57 54.57 54.55 54.56 10,840.9K
10:24 54.55 54.56 54.53 54.56 5,515.6K
10:25 54.55 54.55 54.54 54.55 7,365.3K
10:26 54.57 54.58 54.56 54.56 2,540.7K
10:27 54.59 54.59 54.58 54.59 8,851.4K
10:28 54.60 54.60 54.58 54.58 7,263.0K
10:29 54.58 54.58 54.58 54.58 9,550.4K
10:30 54.58 54.59 54.58 54.58 4,873.4K
10:31 54.59 54.59 54.59 54.59 3,836.9K
10:32 54.55 54.55 54.54 54.54 23,851.0K
10:33 54.54 54.54 54.51 54.51 5,128.0K
10:34 54.51 54.51 54.47 54.48 11,258.8K
10:35 54.46 54.47 54.44 54.44 16,536.2K
10:36 54.45 54.45 54.44 54.45 7,568.1K
10:37 54.46 54.47 54.46 54.47 5,396.7K
10:38 54.48 54.48 54.48 54.48 2,384.9K
10:39 54.49 54.49 54.46 54.46 6,350.2K
10:40 54.48 54.48 54.47 54.48 7,184.9K
10:41 54.50 54.53 54.50 54.51 5,136.4K
10:42 54.53 54.55 54.53 54.54 7,779.7K
10:43 54.52 54.53 54.51 54.51 5,805.0K
10:44 54.52 54.53 54.52 54.53 4,616.0K
10:45 54.52 54.52 54.51 54.52 6,582.9K
10:46 54.52 54.52 54.50 54.50 4,565.4K
10:47 54.52 54.52 54.51 54.52 5,147.6K
10:48 54.53 54.53 54.50 54.50 3,882.8K
10:49 54.50 54.50 54.49 54.49 6,852.3K
10:50 54.49 54.49 54.48 54.49 4,232.9K
10:51 54.48 54.49 54.44 54.46 34,075.7K
10:52 54.46 54.46 54.45 54.45 6,290.0K
10:53 54.45 54.48 54.45 54.48 11,166.1K
10:54 54.55 54.56 54.54 54.56 10,322.0K
10:55 54.57 54.59 54.57 54.59 9,338.5K
10:56 54.58 54.59 54.58 54.59 5,517.4K
10:57 54.55 54.56 54.54 54.54 19,843.9K
10:58 54.55 54.56 54.55 54.56 2,097.4K
10:59 54.56 54.57 54.56 54.56 5,135.1K
11:00 54.56 54.56 54.56 54.56 3,677.2K
11:01 54.56 54.56 54.55 54.55 13,789.6K
11:02 54.58 54.58 54.55 54.55 6,388.1K
11:03 54.55 54.57 54.55 54.56 5,889.6K
11:04 54.56 54.56 54.55 54.56 9,406.5K
11:05 54.56 54.57 54.56 54.56 3,863.0K
11:06 54.58 54.58 54.55 54.55 6,941.1K
11:07 54.55 54.55 54.54 54.55 2,195.3K
11:08 54.55 54.55 54.55 54.55 3,070.1K
11:09 54.56 54.56 54.54 54.54 3,488.9K
11:10 54.54 54.54 54.50 54.50 4,245.5K
11:11 54.50 54.50 54.49 54.49 4,054.5K
11:12 54.47 54.47 54.45 54.46 5,220.1K
11:13 54.46 54.46 54.43 54.43 16,011.2K
11:14 54.45 54.45 54.44 54.44 9,821.0K
11:15 54.44 54.45 54.44 54.45 4,033.6K
11:16 54.44 54.46 54.44 54.46 9,676.1K
11:17 54.46 54.46 54.45 54.45 1,882.1K
11:18 54.45 54.46 54.45 54.46 1,958.7K
11:19 54.47 54.49 54.47 54.49 6,929.2K
11:20 54.49 54.50 54.49 54.49 2,764.5K
11:21 54.49 54.50 54.49 54.50 3,093.3K
11:22 54.49 54.51 54.49 54.51 3,735.2K
11:23 54.50 54.51 54.49 54.49 4,077.8K
11:24 54.50 54.50 54.49 54.49 2,711.8K
11:25 54.49 54.50 54.49 54.49 993.4K
11:26 54.49 54.50 54.49 54.49 8,340.6K
11:27 54.49 54.50 54.48 54.48 2,087.8K
11:28 54.48 54.48 54.45 54.45 7,486.1K
11:29 54.45 54.47 54.45 54.46 3,567.0K
11:30 54.46 54.46 54.45 54.45 5,901.9K
11:31 54.45 54.45 54.44 54.44 5,390.6K
11:32 54.44 54.45 54.44 54.45 1,044.4K
11:33 54.45 54.45 54.44 54.45 2,103.9K
11:34 54.45 54.45 54.45 54.45 2,290.2K
11:35 54.45 54.45 54.45 54.45 1,530.1K
11:36 54.45 54.45 54.44 54.44 8,137.7K
11:37 54.44 54.44 54.43 54.43 3,289.9K
11:38 54.42 54.42 54.40 54.40 9,092.5K
11:39 54.41 54.41 54.40 54.40 3,439.7K
11:40 54.40 54.40 54.39 54.39 3,328.3K
11:41 54.39 54.41 54.39 54.41 7,060.1K
11:42 54.40 54.40 54.38 54.38 3,873.0K
11:43 54.39 54.40 54.39 54.40 4,658.5K
11:44 54.39 54.41 54.39 54.41 6,421.1K
11:45 54.41 54.41 54.40 54.40 11,468.4K
11:46 54.42 54.42 54.40 54.42 3,844.3K
11:47 54.41 54.42 54.41 54.41 4,656.1K
11:48 54.42 54.43 54.42 54.43 6,576.7K
11:49 54.43 54.43 54.43 54.43 4,548.8K
11:50 54.43 54.43 54.42 54.42 4,736.2K
11:51 54.45 54.45 54.44 54.45 2,022.7K
11:52 54.44 54.47 54.44 54.47 2,187.5K
11:53 54.49 54.53 54.49 54.52 24,307.5K
11:54 54.53 54.53 54.53 54.53 9,034.7K
11:55 54.53 54.54 54.53 54.54 1,710.5K
11:56 54.53 54.54 54.53 54.54 4,004.7K
11:57 54.54 54.54 54.52 54.52 4,930.0K
11:58 54.52 54.52 54.51 54.51 7,215.0K
11:59 54.51 54.51 54.51 54.51 8,558.4K
12:00 54.51 54.53 54.51 54.53 19,412.5K
12:01 54.53 54.55 54.53 54.55 2,207.7K
12:02 54.55 54.55 54.53 54.53 6,251.5K
12:03 54.51 54.52 54.51 54.52 2,070.7K
12:04 54.51 54.51 54.48 54.48 9,778.6K
12:05 54.50 54.50 54.49 54.49 3,059.1K
12:06 54.50 54.51 54.50 54.50 5,129.6K
12:07 54.50 54.51 54.50 54.51 3,771.6K
12:08 54.52 54.52 54.48 54.48 7,789.3K
12:09 54.47 54.50 54.47 54.50 1,909.5K
12:10 54.52 54.53 54.52 54.52 4,518.4K
12:11 54.51 54.52 54.51 54.51 1,457.1K
12:12 54.51 54.51 54.50 54.50 1,804.5K
12:13 54.51 54.51 54.49 54.49 3,606.5K
12:14 54.48 54.49 54.48 54.49 2,167.3K
12:15 54.49 54.49 54.48 54.49 1,220.6K
12:16 54.48 54.49 54.46 54.49 25,481.0K
12:17 54.49 54.49 54.46 54.46 3,785.6K
12:18 54.46 54.46 54.44 54.45 4,392.0K
12:19 54.44 54.44 54.40 54.40 3,729.8K
12:20 54.38 54.40 54.38 54.39 5,756.6K
12:21 54.39 54.39 54.36 54.36 4,680.5K
12:22 54.35 54.35 54.33 54.34 10,356.4K
12:23 54.32 54.32 54.31 54.31 7,490.8K
12:24 54.30 54.30 54.30 54.30 2,386.3K
12:25 54.31 54.31 54.29 54.29 11,046.6K
12:26 54.29 54.31 54.29 54.31 4,304.1K
12:27 54.32 54.34 54.31 54.34 2,772.9K
12:28 54.33 54.33 54.32 54.32 1,528.6K
12:29 54.33 54.33 54.32 54.32 1,886.9K
12:30 54.32 54.33 54.32 54.32 3,805.5K
12:31 54.32 54.32 54.31 54.31 3,208.5K
12:32 54.31 54.31 54.30 54.30 3,598.4K
12:33 54.30 54.30 54.28 54.28 7,457.5K
12:34 54.28 54.28 54.28 54.28 5,018.2K
12:35 54.27 54.28 54.27 54.28 2,002.8K
12:36 54.28 54.28 54.26 54.26 2,804.1K
12:37 54.26 54.26 54.21 54.21 20,943.6K
12:38 54.20 54.20 54.19 54.19 9,225.7K
12:39 54.18 54.19 54.18 54.18 7,192.7K
12:40 54.18 54.18 54.17 54.17 7,669.5K
12:41 54.15 54.15 54.14 54.14 23,107.9K
12:42 54.16 54.17 54.15 54.15 5,921.5K
12:43 54.14 54.14 54.13 54.13 9,499.3K
12:44 54.12 54.13 54.12 54.13 3,420.0K
12:45 54.13 54.13 54.11 54.12 7,161.6K
12:46 54.12 54.12 54.11 54.11 3,330.8K
12:47 54.12 54.16 54.12 54.16 14,654.6K
12:48 54.16 54.18 54.16 54.18 9,993.4K
12:49 54.16 54.17 54.16 54.17 3,814.6K
12:50 54.17 54.18 54.17 54.18 5,168.5K
12:51 54.20 54.20 54.19 54.19 2,283.5K
12:52 54.19 54.19 54.17 54.18 2,878.8K
12:53 54.18 54.19 54.18 54.19 1,907.3K
12:54 54.18 54.18 54.16 54.16 4,280.1K
12:55 54.15 54.15 54.15 54.15 2,909.4K
12:56 54.14 54.14 54.14 54.14 3,664.0K
12:57 54.13 54.15 54.13 54.14 3,397.7K
12:58 54.14 54.14 54.12 54.12 2,807.9K
12:59 54.12 54.12 54.10 54.10 1,230.2K
13:00 54.11 54.11 54.10 54.10 7,542.7K
13:01 54.11 54.12 54.10 54.12 4,078.1K
13:02 54.12 54.13 54.12 54.13 2,569.0K
13:03 54.12 54.12 54.11 54.12 4,380.9K
13:04 54.11 54.13 54.11 54.12 3,977.9K
13:05 54.13 54.13 54.13 54.13 9,468.9K
13:06 54.13 54.13 54.12 54.13 12,604.6K
13:07 54.12 54.12 54.11 54.11 5,180.8K
13:08 54.11 54.11 54.11 54.11 3,768.7K
13:09 54.12 54.12 54.08 54.08 12,495.3K
13:10 54.07 54.07 54.07 54.07 7,560.9K
13:11 54.06 54.06 54.04 54.04 5,210.4K
13:12 54.03 54.03 54.01 54.01 12,882.5K
13:13 54.01 54.01 53.99 53.99 8,323.6K
13:14 53.99 54.00 53.99 53.99 9,655.4K
13:15 53.99 53.99 53.97 53.97 8,638.0K
13:16 53.97 53.99 53.97 53.97 6,749.4K
13:17 53.98 53.99 53.98 53.98 8,389.7K
13:18 53.98 53.98 53.97 53.98 5,863.9K
13:19 53.97 53.99 53.97 53.99 5,683.8K
13:20 53.99 54.00 53.99 54.00 5,509.0K
13:21 53.99 54.00 53.99 54.00 8,978.4K
13:22 54.01 54.01 53.99 54.01 6,003.6K
13:23 54.01 54.01 54.00 54.00 4,573.5K
13:24 54.01 54.01 54.00 54.01 8,287.7K
13:25 54.01 54.01 54.01 54.01 14,005.2K
13:26 53.99 54.00 53.99 53.99 3,115.6K
13:27 53.99 53.99 53.96 53.96 8,807.9K
13:28 53.96 53.98 53.96 53.97 4,618.3K
13:29 53.97 53.98 53.96 53.98 4,325.6K
13:30 54.00 54.02 54.00 54.00 4,919.7K
13:31 54.00 54.00 53.98 53.98 2,576.5K
13:32 53.96 53.99 53.96 53.99 6,083.7K
13:33 53.95 53.95 53.90 53.91 49,868.5K
13:34 53.94 53.94 53.90 53.90 6,952.8K
13:35 53.88 53.89 53.85 53.85 7,356.3K
13:36 53.84 53.84 53.80 53.80 7,658.6K
13:37 53.76 53.76 53.74 53.74 15,359.0K
13:38 53.71 53.71 53.69 53.69 18,009.2K
13:39 53.67 53.68 53.66 53.66 10,720.8K
13:40 53.69 53.69 53.62 53.62 12,978.1K
13:41 53.61 53.61 53.51 53.51 20,967.7K
13:42 53.51 53.51 53.48 53.48 16,797.5K
13:43 53.44 53.45 53.39 53.39 39,001.3K
13:44 53.37 53.43 53.37 53.43 50,500.0K
13:45 53.42 53.42 53.39 53.39 19,796.6K
13:46 53.41 53.47 53.41 53.47 16,788.9K
13:47 53.48 53.48 53.45 53.47 8,179.3K
13:48 53.48 53.48 53.45 53.45 11,158.7K
13:49 53.45 53.45 53.44 53.44 5,737.5K
13:50 53.43 53.43 53.37 53.37 11,997.9K
13:51 53.32 53.33 53.31 53.33 16,037.6K
13:52 53.31 53.34 53.31 53.34 15,431.0K
13:53 53.34 53.34 53.28 53.28 19,686.7K
13:54 53.27 53.28 53.25 53.25 11,848.8K
13:55 53.18 53.18 53.15 53.15 18,948.6K
13:56 53.13 53.14 53.10 53.14 14,107.2K
13:57 53.15 53.15 53.13 53.13 6,623.7K
13:58 53.15 53.15 53.12 53.12 10,321.9K
13:59 53.12 53.14 53.12 53.12 13,358.9K
14:00 53.12 53.16 53.12 53.16 21,583.5K
14:01 53.17 53.20 53.17 53.20 15,228.7K
14:02 53.23 53.23 53.22 53.23 7,578.6K
14:03 53.26 53.30 53.26 53.30 9,375.2K
14:04 53.31 53.38 53.31 53.38 15,708.3K
14:05 53.38 53.38 53.28 53.28 14,978.8K
14:06 53.29 53.29 53.25 53.25 17,329.7K
14:07 53.25 53.25 53.21 53.21 13,985.5K
14:08 53.19 53.19 53.17 53.19 22,661.3K
14:09 53.16 53.20 53.16 53.19 19,946.7K
14:10 53.20 53.24 53.20 53.20 7,222.2K
14:11 53.19 53.21 53.19 53.19 9,629.3K
14:12 53.21 53.25 53.21 53.22 13,676.3K
14:13 53.23 53.28 53.23 53.28 7,278.2K
14:14 53.29 53.29 53.27 53.29 8,679.4K
14:15 53.28 53.30 53.28 53.30 8,282.9K
14:16 53.33 53.34 53.33 53.34 8,551.0K
14:17 53.34 53.34 53.32 53.34 9,895.7K
14:18 53.34 53.39 53.34 53.39 16,154.6K
14:19 53.42 53.43 53.41 53.42 22,367.3K
14:20 53.46 53.46 53.46 53.46 7,656.4K
14:21 53.48 53.50 53.48 53.49 8,057.6K
14:22 53.48 53.48 53.46 53.46 8,042.5K
14:23 53.50 53.51 53.50 53.51 11,687.0K
14:24 53.51 53.53 53.51 53.51 8,125.0K
14:25 53.52 53.52 53.52 53.52 4,765.7K
14:26 53.54 53.54 53.51 53.52 5,333.9K
14:27 53.52 53.52 53.50 53.50 2,027.0K
14:28 53.50 53.53 53.50 53.53 3,580.4K
14:29 53.52 53.52 53.50 53.50 3,678.1K
14:30 53.51 53.52 53.51 53.52 2,815.9K
14:31 53.52 53.54 53.52 53.54 4,725.6K
14:32 53.54 53.58 53.54 53.58 9,036.6K
14:33 53.60 53.63 53.60 53.63 15,561.8K
14:34 53.64 53.65 53.63 53.65 7,233.8K
14:35 53.66 53.66 53.63 53.63 7,298.8K
14:36 53.64 53.64 53.62 53.62 2,934.7K
14:37 53.62 53.64 53.62 53.64 4,861.0K
14:38 53.64 53.66 53.64 53.65 3,950.2K
14:39 53.66 53.67 53.66 53.67 2,806.1K
14:40 53.69 53.71 53.69 53.71 6,604.7K
14:41 53.71 53.73 53.71 53.72 7,710.8K
14:42 53.71 53.72 53.71 53.71 5,849.2K
14:43 53.72 53.72 53.71 53.71 4,617.3K
14:44 53.71 53.72 53.71 53.71 6,444.2K
14:45 53.71 53.73 53.71 53.72 6,542.1K
14:46 53.73 53.73 53.69 53.69 4,035.2K
14:47 53.67 53.67 53.61 53.61 22,518.5K
14:48 53.60 53.60 53.57 53.57 11,781.1K
14:49 53.57 53.61 53.57 53.61 5,709.6K
14:50 53.60 53.61 53.59 53.59 2,938.7K
14:51 53.59 53.60 53.59 53.60 3,455.1K
14:52 53.64 53.66 53.64 53.64 6,992.3K
14:53 53.64 53.65 53.64 53.65 3,532.0K
14:54 53.67 53.67 53.65 53.66 3,183.0K
14:55 53.65 53.69 53.65 53.69 5,312.8K
14:56 53.72 53.72 53.68 53.68 6,924.7K
14:57 53.69 53.69 53.66 53.66 4,732.2K
14:58 53.65 53.65 53.65 53.65 6,092.8K
14:59 53.64 53.64 53.62 53.62 3,053.7K
15:00 53.61 53.62 53.61 53.62 2,863.4K
15:01 53.62 53.62 53.61 53.62 5,493.1K
15:02 53.62 53.63 53.61 53.61 4,249.3K
15:03 53.60 53.60 53.58 53.58 2,369.3K
15:04 53.57 53.58 53.57 53.58 2,641.2K
15:05 53.59 53.59 53.58 53.59 2,426.5K
15:06 53.60 53.60 53.58 53.59 4,235.1K
15:07 53.59 53.59 53.57 53.57 2,503.0K
15:08 53.56 53.56 53.55 53.55 3,761.0K
15:09 53.55 53.55 53.53 53.54 3,827.2K
15:10 53.53 53.55 53.53 53.55 4,433.2K
15:11 53.54 53.57 53.54 53.57 2,317.0K
15:12 53.58 53.59 53.58 53.59 3,179.8K
15:13 53.61 53.65 53.61 53.64 8,607.9K
15:14 53.63 53.63 53.60 53.62 2,545.3K
15:15 53.61 53.61 53.60 53.60 2,325.3K
15:16 53.60 53.60 53.59 53.60 4,835.8K
15:17 53.59 53.59 53.57 53.57 3,988.1K
15:18 53.58 53.58 53.57 53.57 2,490.6K
15:19 53.57 53.57 53.56 53.56 3,012.6K
15:20 53.56 53.56 53.51 53.51 7,371.9K
15:21 53.50 53.50 53.49 53.50 4,547.2K
15:22 53.50 53.50 53.50 53.50 2,966.3K
15:23 53.50 53.51 53.50 53.51 4,489.9K
15:24 53.51 53.52 53.50 53.52 3,407.4K
15:25 53.51 53.52 53.51 53.51 5,497.3K
15:26 53.51 53.51 53.48 53.48 9,600.0K
15:27 53.48 53.49 53.48 53.49 3,825.5K
15:28 53.50 53.50 53.49 53.49 3,598.5K
15:29 53.48 53.48 53.45 53.45 10,091.2K
15:30 53.43 53.43 53.43 53.43 1,967.6K
15:31 53.43 53.43 53.41 53.41 5,395.2K
15:32 53.40 53.41 53.39 53.39 6,696.9K
15:33 53.37 53.37 53.35 53.35 8,560.0K
15:34 53.36 53.37 53.35 53.37 3,365.0K
15:35 53.37 53.37 53.30 53.30 19,838.1K
15:36 53.30 53.30 53.24 53.26 10,473.6K
15:37 53.25 53.26 53.25 53.25 8,455.4K
15:38 53.26 53.26 53.26 53.26 4,065.9K
15:39 53.26 53.27 53.25 53.25 9,004.4K
15:40 53.24 53.24 53.20 53.20 11,960.1K
15:41 53.19 53.19 53.15 53.15 16,818.7K
15:42 53.17 53.17 53.14 53.14 9,097.0K
15:43 53.15 53.16 53.15 53.16 4,042.3K
15:44 53.17 53.17 53.16 53.16 20,328.2K
15:45 53.16 53.19 53.16 53.18 12,973.0K
15:46 53.18 53.19 53.18 53.18 7,634.2K
15:47 53.20 53.20 53.14 53.14 5,653.7K
15:48 53.13 53.21 53.13 53.21 29,378.8K
15:49 53.21 53.21 53.18 53.18 5,393.2K
15:50 53.19 53.19 53.15 53.15 8,653.0K
15:51 53.16 53.18 53.16 53.18 10,947.7K
15:52 53.17 53.17 53.10 53.10 42,750.3K
15:53 53.10 53.10 53.07 53.07 15,505.4K
15:54 53.07 53.08 53.07 53.08 9,546.9K
15:55 53.09 53.09 53.07 53.07 7,243.7K
15:56 53.07 53.10 53.07 53.09 10,943.8K
15:57 53.08 53.08 53.05 53.06 8,183.7K
15:58 53.05 53.08 53.05 53.08 11,989.8K
15:59 53.05 53.07 53.04 53.04 14,256.9K
16:00 53.06 53.06 53.04 53.05 7,721.6K
16:01 53.07 53.07 53.05 53.05 6,425.0K
16:02 53.06 53.11 53.06 53.11 7,753.7K
16:03 53.11 53.14 53.11 53.11 13,289.4K
16:04 53.12 53.16 53.12 53.16 6,915.0K
16:05 53.15 53.16 53.15 53.16 8,953.1K
16:06 53.15 53.19 53.14 53.19 12,195.3K
16:07 53.19 53.19 53.16 53.17 5,490.6K
16:08 53.18 53.18 53.17 53.18 5,777.4K
16:09 53.19 53.19 53.19 53.19 3,898.3K
16:10 53.19 53.19 53.18 53.18 1,539.9K
16:11 53.17 53.17 53.15 53.15 12,039.1K
16:12 53.15 53.15 53.14 53.14 3,691.6K
16:13 53.14 53.14 53.13 53.13 3,464.1K
16:14 53.14 53.14 53.12 53.12 2,349.7K
16:15 53.12 53.12 53.10 53.10 8,653.4K
16:16 53.08 53.10 53.07 53.07 12,548.5K
16:17 53.07 53.08 53.07 53.08 5,027.2K
16:18 53.08 53.09 53.08 53.08 5,492.3K
16:19 53.07 53.08 53.06 53.06 8,158.7K
16:20 53.05 53.05 53.03 53.03 15,262.5K
16:21 53.05 53.05 53.04 53.05 10,678.8K
16:22 53.05 53.05 53.04 53.05 4,284.5K
16:23 53.06 53.07 53.06 53.06 5,665.5K
16:24 53.07 53.08 53.07 53.08 3,130.2K
16:25 53.06 53.09 53.06 53.09 10,310.3K
16:26 53.07 53.08 53.07 53.07 3,171.3K
16:27 53.07 53.07 53.05 53.06 8,165.7K
16:28 53.06 53.06 53.03 53.03 10,297.1K
16:29 53.05 53.05 53.05 53.05 10,897.9K
16:30 53.05 53.05 53.03 53.03 3,859.0K
16:31 53.03 53.04 53.02 53.04 9,721.3K
16:32 53.04 53.04 53.01 53.01 54,625.0K
16:33 53.02 53.05 53.02 53.05 9,102.1K
16:34 53.07 53.07 53.04 53.06 11,475.0K
16:35 53.07 53.08 53.07 53.08 7,892.3K
16:36 53.07 53.12 53.07 53.12 9,571.8K
16:37 53.13 53.16 53.13 53.16 13,178.2K
16:38 53.16 53.16 53.16 53.16 8,056.7K
16:39 53.15 53.17 53.15 53.17 8,253.7K
16:40 53.17 53.17 53.14 53.14 9,759.2K
16:41 53.14 53.15 53.14 53.15 6,863.8K
16:42 53.15 53.15 53.13 53.13 5,581.8K
16:43 53.12 53.12 53.11 53.12 4,042.4K
16:44 53.12 53.12 53.12 53.12 10,536.7K
16:45 53.12 53.14 53.12 53.14 5,877.3K
16:46 53.14 53.14 53.13 53.14 4,434.5K
16:47 53.15 53.16 53.15 53.16 8,025.7K
16:48 53.16 53.19 53.16 53.19 6,403.0K
16:49 53.21 53.24 53.21 53.24 13,079.7K
16:50 53.23 53.23 53.21 53.23 13,991.2K
16:51 53.23 53.26 53.23 53.25 14,020.3K
16:52 53.25 53.25 53.24 53.24 6,879.6K
16:53 53.21 53.21 53.20 53.20 3,170.3K
16:54 53.20 53.20 53.20 53.20 3,636.9K
16:55 53.23 53.25 53.23 53.25 8,121.4K
16:56 53.25 53.30 53.25 53.30 17,362.3K
16:57 53.31 53.31 53.29 53.29 3,764.9K
16:58 53.29 53.30 53.28 53.28 5,884.5K
16:59 53.28 53.28 53.28 53.28 7,575.4K
17:00 53.29 53.29 53.23 53.23 5,954.3K
17:01 53.23 53.24 53.23 53.24 5,591.4K
17:02 53.24 53.24 53.23 53.24 6,963.2K
17:03 53.23 53.25 53.21 53.21 2,572.7K
17:04 53.22 53.22 53.18 53.18 2,840.1K
17:05 53.17 53.18 53.17 53.17 5,705.7K
17:06 53.17 53.20 53.17 53.20 4,076.4K
17:07 53.22 53.23 53.22 53.23 8,339.6K
17:08 53.22 53.22 53.21 53.21 4,002.8K
17:09 53.23 53.25 53.23 53.25 5,221.2K
17:10 53.24 53.29 53.24 53.29 5,174.5K
17:11 53.31 53.31 53.31 53.31 8,067.0K
17:12 53.31 53.34 53.31 53.34 9,112.3K
17:13 53.34 53.36 53.34 53.35 9,520.3K
17:14 53.36 53.36 53.36 53.36 9,651.6K
17:15 53.37 53.37 53.35 53.36 9,535.4K
17:16 53.36 53.36 53.36 53.36 7,801.4K
17:17 53.36 53.36 53.35 53.35 3,460.9K
17:18 53.34 53.35 53.34 53.34 5,074.4K
17:19 53.34 53.35 53.34 53.35 3,937.8K
17:20 53.35 53.36 53.34 53.36 4,084.4K
17:21 53.35 53.35 53.34 53.34 2,270.1K
17:22 53.34 53.35 53.34 53.34 6,096.7K
17:23 53.35 53.35 53.34 53.34 2,403.0K
17:24 53.34 53.34 53.34 53.34 2,102.2K
17:25 53.34 53.35 53.33 53.34 3,424.8K
17:26 53.35 53.35 53.33 53.33 2,221.3K
17:27 53.33 53.33 53.32 53.33 2,243.7K
17:28 53.30 53.30 53.26 53.27 9,272.2K
17:29 53.29 53.30 53.25 53.25 10,379.5K
17:30 53.26 53.26 53.25 53.25 1,943.1K
17:31 53.25 53.28 53.25 53.27 5,153.3K
17:32 53.28 53.30 53.28 53.30 1,741.7K
17:33 53.29 53.30 53.29 53.29 3,034.6K
17:34 53.28 53.29 53.28 53.29 4,587.9K
17:35 53.30 53.32 53.30 53.32 9,690.6K
17:36 53.32 53.33 53.32 53.33 14,080.7K
17:37 53.35 53.35 53.34 53.35 12,342.5K
17:38 53.33 53.35 53.33 53.35 1,766.4K
17:39 53.35 53.37 53.35 53.37 7,821.4K
17:40 53.37 53.37 53.37 53.37 2,239.4K
17:41 53.37 53.37 53.37 53.37 3,896.4K
17:42 53.37 53.37 53.35 53.35 2,227.8K
17:43 53.36 53.36 53.35 53.35 1,117.9K
17:44 53.36 53.36 53.36 53.36 5,821.4K
17:45 53.37 53.37 53.37 53.37 5,230.4K
17:46 53.35 53.35 53.33 53.34 2,870.0K
17:47 53.32 53.32 53.32 53.32 3,415.0K
17:48 53.32 53.32 53.32 53.32 7,644.7K
17:49 53.34 53.36 53.34 53.35 4,114.9K
17:50 53.37 53.40 53.37 53.40 7,084.5K
17:51 53.40 53.41 53.40 53.41 8,915.5K
17:52 53.40 53.40 53.37 53.37 5,434.0K
17:53 53.38 53.40 53.38 53.40 3,810.3K
17:54 53.39 53.39 53.37 53.37 3,013.7K
17:55 53.38 53.40 53.38 53.40 1,723.6K
17:56 53.43 53.44 53.43 53.44 8,237.7K
17:57 53.43 53.44 53.43 53.43 5,096.8K
17:58 53.42 53.48 53.42 53.48 34,981.2K
17:59 53.47 53.48 53.45 53.48 6,210.1K
18:00 53.48 53.49 53.48 53.49 4,741.0K
18:01 53.49 53.49 53.48 53.48 17,181.1K
18:02 53.47 53.48 53.47 53.47 6,764.5K
18:03 53.47 53.47 53.41 53.42 12,184.7K
18:04 53.42 53.42 53.38 53.38 6,495.3K
18:05 53.35 53.79 53.35 53.75 24,447.2K
18:06 53.75 53.79 53.75 53.79 19,952.5K
18:07 53.80 53.81 53.80 53.81 8,366.8K
18:08 53.81 53.82 53.81 53.82 11,465.3K
18:09 53.83 53.83 53.83 53.83 10,152.4K
18:10 53.81 53.81 53.80 53.80 7,299.4K
18:11 53.82 53.82 53.80 53.80 4,138.0K
18:12 53.79 53.81 53.79 53.81 4,271.0K
18:13 53.83 53.83 53.82 53.83 5,780.1K
18:14 53.81 53.82 53.80 53.80 3,698.8K
18:15 53.78 53.79 53.78 53.79 5,326.2K
18:16 53.79 53.79 53.79 53.79 1,777.5K
18:17 53.79 53.79 53.78 53.78 8,165.9K
18:18 53.77 53.77 53.77 53.77 2,916.2K
18:19 53.76 53.77 53.76 53.77 4,334.1K
18:20 53.77 53.78 53.77 53.78 1,762.7K
18:21 53.78 53.78 53.78 53.78 1,209.5K
18:22 53.78 53.78 53.78 53.78 3,160.6K
18:23 53.77 53.78 53.77 53.78 1,329.0K
18:24 53.78 53.78 53.77 53.77 2,165.6K
18:25 53.77 53.77 53.77 53.77 5,078.9K
18:26 53.77 53.77 53.76 53.76 3,455.5K
18:27 53.75 53.75 53.73 53.73 13,833.4K
18:28 53.73 53.76 53.73 53.76 3,817.9K
18:29 53.76 53.78 53.76 53.78 1,669.0K
18:30 53.78 53.80 53.78 53.80 3,593.6K
18:31 53.80 53.80 53.78 53.79 3,419.3K
18:32 53.79 53.79 53.79 53.79 418.9K
18:33 53.79 53.79 53.76 53.76 3,135.9K
18:34 53.76 53.77 53.76 53.76 785.1K
18:35 53.76 53.78 53.76 53.76 4,469.5K
18:36 53.76 53.76 53.74 53.75 2,254.0K
18:37 53.74 53.78 53.74 53.78 5,200.5K
18:38 53.78 53.80 53.78 53.79 1,730.8K
18:39 53.79 53.81 53.79 53.81 3,800.1K
18:40 53.81 53.81 53.81 53.81 500.3K
18:51 53.83 53.83 53.83 53.83 6,965.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available