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 50.20 50.42 50.20 50.36 9,769.8K
09:51 50.36 50.36 50.35 50.35 1,518.4K
09:52 50.36 50.38 50.36 50.38 1,490.9K
09:53 50.39 50.40 50.38 50.40 1,404.3K
09:54 50.41 50.41 50.38 50.41 13,399.9K
09:55 50.41 50.42 50.39 50.40 1,956.0K
09:56 50.41 50.41 50.39 50.39 801.9K
09:57 50.39 50.43 50.39 50.43 1,048.8K
09:58 50.43 50.44 50.43 50.44 1,556.0K
09:59 50.45 50.49 50.45 50.49 3,457.5K
10:00 50.51 50.51 50.46 50.47 20,705.8K
10:01 50.48 50.48 50.41 50.41 12,542.0K
10:02 50.41 50.41 50.36 50.41 23,190.2K
10:03 50.39 50.39 50.35 50.39 8,636.9K
10:04 50.39 50.40 50.37 50.37 5,125.0K
10:05 50.38 50.38 50.30 50.32 12,230.3K
10:06 50.38 50.40 50.36 50.39 8,901.8K
10:07 50.38 50.41 50.38 50.41 5,880.8K
10:08 50.40 50.41 50.39 50.39 8,121.5K
10:09 50.39 50.42 50.39 50.42 6,076.8K
10:10 50.41 50.41 50.40 50.40 7,469.4K
10:11 50.38 50.38 50.37 50.37 24,877.9K
10:12 50.36 50.40 50.35 50.35 11,802.2K
10:13 50.34 50.36 50.34 50.36 4,816.9K
10:14 50.37 50.37 50.35 50.35 13,974.8K
10:15 50.35 50.35 50.33 50.33 5,636.3K
10:16 50.32 50.33 50.31 50.31 12,475.0K
10:17 50.29 50.29 50.19 50.19 49,371.6K
10:18 50.21 50.21 50.16 50.16 13,139.7K
10:19 50.14 50.22 50.14 50.22 9,304.5K
10:20 50.21 50.21 50.15 50.15 11,079.3K
10:21 50.16 50.18 50.16 50.18 6,328.4K
10:22 50.16 50.18 50.16 50.18 5,163.6K
10:23 50.19 50.22 50.19 50.22 6,630.6K
10:24 50.23 50.23 50.21 50.22 7,561.9K
10:25 50.21 50.21 50.18 50.20 15,584.0K
10:26 50.19 50.21 50.14 50.14 16,120.9K
10:27 50.14 50.15 50.14 50.15 7,452.8K
10:28 50.15 50.16 50.14 50.14 24,322.3K
10:29 50.15 50.16 50.14 50.14 10,329.2K
10:30 50.16 50.19 50.14 50.14 12,765.8K
10:31 50.13 50.14 50.11 50.11 19,972.2K
10:32 50.10 50.10 50.07 50.07 7,101.6K
10:33 50.07 50.08 50.06 50.06 5,174.2K
10:34 50.05 50.05 50.03 50.03 9,629.4K
10:35 50.02 50.02 49.90 49.95 26,114.1K
10:36 49.96 50.01 49.96 50.00 23,292.7K
10:37 50.02 50.02 49.95 49.96 13,845.5K
10:38 49.96 49.96 49.94 49.94 7,170.0K
10:39 49.93 49.94 49.93 49.93 7,107.7K
10:40 49.94 49.96 49.94 49.95 3,775.3K
10:41 49.95 49.96 49.95 49.95 5,203.7K
10:42 49.96 49.97 49.94 49.94 11,022.7K
10:43 49.97 49.97 49.95 49.96 15,671.6K
10:44 49.94 49.94 49.92 49.92 14,076.9K
10:45 49.91 49.91 49.90 49.90 7,171.4K
10:46 49.87 49.91 49.87 49.91 10,748.8K
10:47 49.91 49.93 49.91 49.93 13,422.9K
10:48 49.94 49.94 49.94 49.94 6,381.7K
10:49 49.94 49.94 49.92 49.93 3,490.6K
10:50 49.93 49.93 49.92 49.92 6,181.1K
10:51 49.93 49.95 49.93 49.95 14,177.4K
10:52 49.95 49.99 49.95 49.99 6,603.7K
10:53 50.00 50.00 49.94 49.94 6,997.7K
10:54 49.94 49.97 49.94 49.97 2,444.2K
10:55 49.97 50.00 49.97 50.00 4,025.2K
10:56 50.01 50.01 49.99 50.01 4,039.9K
10:57 50.00 50.03 50.00 50.03 2,013.1K
10:58 50.02 50.02 50.00 50.00 5,921.5K
10:59 50.00 50.01 50.00 50.01 2,475.2K
11:00 49.98 49.98 49.92 49.92 8,651.0K
11:01 49.91 49.95 49.91 49.95 7,589.8K
11:02 49.95 49.95 49.94 49.95 3,254.6K
11:03 49.95 49.96 49.95 49.96 1,722.1K
11:04 50.01 50.02 50.01 50.02 17,225.6K
11:05 50.02 50.02 50.01 50.02 5,483.8K
11:06 50.02 50.02 50.02 50.02 10,455.8K
11:07 50.04 50.07 50.04 50.07 7,690.4K
11:08 50.08 50.08 50.06 50.06 3,382.2K
11:09 50.06 50.07 50.06 50.06 3,505.3K
11:10 50.07 50.07 50.04 50.04 8,793.6K
11:11 50.06 50.08 50.05 50.08 5,842.7K
11:12 50.10 50.10 50.07 50.08 6,875.8K
11:13 50.08 50.10 50.06 50.10 4,484.9K
11:14 50.10 50.11 50.10 50.10 1,229.0K
11:15 50.11 50.11 50.06 50.06 4,704.9K
11:16 50.06 50.06 50.01 50.01 6,501.3K
11:17 49.99 50.01 49.99 50.01 2,709.3K
11:18 50.01 50.02 50.01 50.01 3,030.4K
11:19 50.02 50.02 50.01 50.02 2,512.1K
11:20 50.03 50.04 50.03 50.03 2,224.0K
11:21 50.04 50.05 50.04 50.04 2,673.7K
11:22 50.04 50.05 50.04 50.04 7,285.8K
11:23 50.04 50.05 50.04 50.05 1,478.7K
11:24 50.05 50.06 50.05 50.06 3,492.9K
11:25 50.05 50.05 50.04 50.05 1,943.9K
11:26 50.03 50.03 50.00 50.00 6,032.9K
11:27 49.97 49.97 49.96 49.96 35,355.1K
11:28 49.95 49.95 49.92 49.93 6,344.2K
11:29 49.92 49.92 49.88 49.90 14,478.7K
11:30 49.85 49.85 49.83 49.83 23,835.3K
11:31 49.85 49.86 49.85 49.86 14,707.8K
11:32 49.85 49.89 49.85 49.89 3,362.6K
11:33 49.88 49.88 49.85 49.85 9,600.3K
11:34 49.85 49.85 49.85 49.85 4,382.5K
11:35 49.85 49.89 49.85 49.89 3,929.5K
11:36 49.87 49.90 49.87 49.90 2,797.5K
11:37 49.87 49.87 49.86 49.86 3,410.8K
11:38 49.85 49.87 49.85 49.87 5,102.5K
11:39 49.88 49.88 49.86 49.86 2,159.8K
11:40 49.86 49.86 49.84 49.84 5,217.2K
11:41 49.87 49.88 49.87 49.88 10,845.6K
11:42 49.89 49.90 49.86 49.86 32,807.3K
11:43 49.86 49.86 49.84 49.84 2,260.1K
11:44 49.84 49.84 49.83 49.83 10,145.9K
11:45 49.81 49.81 49.75 49.76 64,101.0K
11:46 49.73 49.76 49.73 49.75 8,810.9K
11:47 49.76 49.76 49.73 49.73 12,648.0K
11:48 49.71 49.71 49.68 49.70 17,522.9K
11:49 49.71 49.71 49.70 49.71 4,608.8K
11:50 49.71 49.72 49.71 49.71 5,384.8K
11:51 49.72 49.75 49.72 49.75 5,495.3K
11:52 49.74 49.78 49.74 49.78 10,235.1K
11:53 49.78 49.80 49.78 49.79 15,539.4K
11:54 49.81 49.82 49.80 49.80 5,917.8K
11:55 49.81 49.83 49.81 49.83 2,837.5K
11:56 49.83 49.83 49.82 49.83 2,267.9K
11:57 49.83 49.88 49.83 49.88 7,366.7K
11:58 49.88 49.89 49.88 49.88 2,377.3K
11:59 49.88 49.88 49.85 49.85 1,804.1K
12:00 49.88 49.88 49.85 49.85 3,754.9K
12:01 49.84 49.85 49.84 49.85 3,291.3K
12:02 49.83 49.83 49.82 49.82 2,890.9K
12:03 49.83 49.83 49.83 49.83 858.2K
12:04 49.84 49.87 49.84 49.86 5,635.4K
12:05 49.86 49.87 49.85 49.85 2,585.6K
12:06 49.85 49.85 49.83 49.83 1,403.1K
12:07 49.84 49.85 49.84 49.84 3,508.1K
12:08 49.84 49.84 49.82 49.82 3,171.2K
12:09 49.83 49.83 49.82 49.82 2,452.8K
12:10 49.82 49.83 49.82 49.83 4,252.4K
12:11 49.81 49.83 49.81 49.83 3,433.5K
12:12 49.83 49.85 49.83 49.84 1,670.8K
12:13 49.85 49.86 49.84 49.86 2,616.0K
12:14 49.87 49.90 49.87 49.88 5,085.9K
12:15 49.89 49.89 49.88 49.88 3,232.8K
12:16 49.89 49.91 49.89 49.91 1,910.1K
12:17 49.92 49.92 49.89 49.89 6,209.5K
12:18 49.88 49.88 49.85 49.85 2,583.7K
12:19 49.83 49.83 49.81 49.81 5,631.0K
12:20 49.75 49.75 49.70 49.70 8,205.9K
12:21 49.71 49.74 49.71 49.74 7,535.9K
12:22 49.73 49.73 49.70 49.72 6,719.6K
12:23 49.71 49.72 49.71 49.72 3,111.1K
12:24 49.72 49.72 49.70 49.70 2,327.9K
12:25 49.70 49.70 49.68 49.68 2,310.6K
12:26 49.69 49.69 49.65 49.65 9,886.5K
12:27 49.66 49.66 49.64 49.65 4,897.7K
12:28 49.64 49.64 49.60 49.60 10,603.3K
12:29 49.61 49.61 49.59 49.60 3,787.7K
12:30 49.61 49.61 49.61 49.61 10,547.6K
12:31 49.62 49.62 49.61 49.62 3,545.6K
12:32 49.60 49.65 49.60 49.65 10,375.5K
12:33 49.65 49.65 49.65 49.65 4,164.0K
12:34 49.66 49.68 49.66 49.68 3,519.5K
12:35 49.68 49.70 49.68 49.70 3,902.4K
12:36 49.70 49.70 49.68 49.68 3,691.1K
12:37 49.68 49.78 49.68 49.76 36,443.9K
12:38 49.73 49.73 49.68 49.68 20,235.6K
12:39 49.67 49.68 49.67 49.68 5,643.5K
12:40 49.68 49.68 49.66 49.66 4,324.8K
12:41 49.66 49.66 49.64 49.65 1,912.6K
12:42 49.66 49.66 49.64 49.65 21,422.4K
12:43 49.64 49.65 49.64 49.65 5,644.5K
12:44 49.66 49.67 49.66 49.67 5,866.0K
12:45 49.69 49.70 49.69 49.70 3,862.0K
12:46 49.71 49.71 49.71 49.71 3,431.3K
12:47 49.71 49.72 49.71 49.72 2,849.5K
12:48 49.72 49.72 49.70 49.70 6,235.3K
12:49 49.71 49.75 49.71 49.75 5,893.0K
12:50 49.74 49.75 49.73 49.75 13,173.9K
12:51 49.75 49.77 49.75 49.77 5,930.7K
12:52 49.77 49.79 49.75 49.75 6,266.9K
12:53 49.76 49.76 49.76 49.76 2,773.1K
12:54 49.75 49.76 49.75 49.76 1,285.9K
12:55 49.76 49.77 49.76 49.76 2,160.9K
12:56 49.75 49.76 49.75 49.76 3,802.1K
12:57 49.76 49.76 49.75 49.76 1,797.8K
12:58 49.77 49.78 49.77 49.78 2,417.2K
12:59 49.79 49.80 49.79 49.80 3,723.8K
13:00 49.80 49.80 49.77 49.77 3,001.3K
13:01 49.78 49.79 49.78 49.78 1,247.9K
13:02 49.76 49.76 49.72 49.73 2,031.8K
13:03 49.72 49.73 49.72 49.73 846.5K
13:04 49.72 49.72 49.72 49.72 1,478.1K
13:05 49.74 49.76 49.74 49.76 1,711.6K
13:06 49.76 49.77 49.76 49.77 1,054.2K
13:07 49.76 49.77 49.76 49.76 2,356.0K
13:08 49.76 49.77 49.76 49.77 824.0K
13:09 49.77 49.78 49.77 49.78 5,183.9K
13:10 49.77 49.79 49.77 49.78 1,560.6K
13:11 49.79 49.79 49.77 49.77 1,089.9K
13:12 49.79 49.80 49.79 49.80 2,218.9K
13:13 49.80 49.82 49.80 49.82 5,221.8K
13:14 49.84 49.87 49.84 49.87 10,678.3K
13:15 49.86 49.87 49.86 49.86 2,483.9K
13:16 49.87 49.89 49.87 49.89 2,725.4K
13:17 49.89 49.89 49.88 49.89 4,206.9K
13:18 49.89 49.91 49.89 49.91 7,815.4K
13:19 49.91 49.92 49.90 49.90 6,823.2K
13:20 49.90 49.91 49.90 49.91 3,789.1K
13:21 49.90 49.90 49.89 49.89 959.2K
13:22 49.89 49.89 49.89 49.89 3,593.2K
13:23 49.88 49.89 49.88 49.88 3,326.0K
13:24 49.87 49.87 49.87 49.87 872.4K
13:25 49.86 49.86 49.84 49.84 1,133.8K
13:26 49.84 49.84 49.83 49.83 3,319.1K
13:27 49.82 49.84 49.82 49.84 3,869.2K
13:28 49.84 49.86 49.84 49.86 1,093.9K
13:29 49.86 49.86 49.86 49.86 638.9K
13:30 49.88 49.88 49.85 49.86 13,976.3K
13:31 49.86 49.86 49.84 49.84 4,178.4K
13:32 49.82 49.82 49.79 49.79 2,003.5K
13:33 49.80 49.80 49.77 49.77 1,879.8K
13:34 49.77 49.78 49.77 49.78 1,034.6K
13:35 49.77 49.80 49.77 49.80 909.0K
13:36 49.80 49.81 49.80 49.81 1,311.1K
13:37 49.82 49.83 49.82 49.83 1,657.5K
13:38 49.83 49.84 49.83 49.84 1,025.6K
13:39 49.84 49.84 49.84 49.84 1,198.4K
13:40 49.84 49.85 49.84 49.85 2,132.6K
13:41 49.85 49.85 49.85 49.85 623.0K
13:42 49.85 49.88 49.85 49.88 963.5K
13:43 49.88 49.93 49.88 49.93 4,291.7K
13:44 49.95 49.95 49.94 49.95 5,686.2K
13:45 49.95 49.97 49.95 49.97 2,638.2K
13:46 49.98 49.98 49.97 49.97 1,819.0K
13:47 49.98 49.98 49.96 49.96 4,329.6K
13:48 49.97 49.97 49.96 49.96 661.6K
13:49 49.96 49.96 49.96 49.96 1,314.4K
13:50 49.96 49.97 49.96 49.97 2,588.8K
13:51 49.97 49.97 49.96 49.97 1,557.6K
13:52 49.96 49.98 49.96 49.98 1,152.2K
13:53 49.99 49.99 49.97 49.97 2,432.1K
13:54 49.96 49.97 49.96 49.97 2,450.0K
13:55 49.96 49.97 49.96 49.97 1,032.8K
13:56 49.97 49.97 49.97 49.97 956.4K
13:57 49.98 50.00 49.98 50.00 2,518.3K
13:58 50.01 50.01 50.00 50.00 1,184.8K
13:59 50.00 50.00 49.99 49.99 2,405.7K
14:00 50.00 50.00 49.99 49.99 1,098.0K
14:01 49.99 50.00 49.99 50.00 1,387.9K
14:02 50.00 50.01 50.00 50.00 698.6K
14:03 50.01 50.01 50.00 50.00 5,162.9K
14:04 49.99 50.00 49.99 49.99 1,078.8K
14:05 50.00 50.00 49.98 49.98 1,174.9K
14:06 49.98 49.98 49.92 49.92 5,307.3K
14:07 49.91 49.91 49.90 49.90 2,210.3K
14:08 49.92 49.92 49.91 49.92 537.3K
14:09 49.94 49.94 49.94 49.94 2,687.3K
14:10 49.95 49.96 49.95 49.95 1,156.3K
14:11 49.94 49.95 49.94 49.94 2,639.1K
14:12 49.90 49.90 49.87 49.87 11,212.1K
14:13 49.86 49.86 49.82 49.82 5,037.8K
14:14 49.83 49.84 49.80 49.84 5,267.2K
14:15 49.84 49.89 49.84 49.89 965.4K
14:16 49.91 49.91 49.89 49.89 2,075.7K
14:17 49.90 49.90 49.88 49.88 2,342.3K
14:18 49.89 49.89 49.88 49.88 834.9K
14:19 49.87 49.87 49.86 49.86 1,410.6K
14:20 49.87 49.87 49.85 49.85 1,673.3K
14:21 49.87 49.89 49.87 49.89 5,081.7K
14:22 49.90 49.91 49.90 49.90 2,288.9K
14:23 49.91 49.94 49.91 49.94 4,907.3K
14:24 49.94 49.95 49.94 49.94 1,757.2K
14:25 49.93 49.93 49.93 49.93 1,407.3K
14:26 49.94 49.94 49.92 49.92 18,011.6K
14:27 49.92 49.93 49.92 49.93 3,100.2K
14:28 49.94 49.96 49.94 49.95 5,619.7K
14:29 49.95 49.96 49.95 49.96 3,109.8K
14:30 49.96 49.96 49.96 49.96 6,250.5K
14:31 49.96 49.97 49.96 49.97 2,201.4K
14:32 49.97 49.97 49.93 49.93 8,675.8K
14:33 49.93 49.93 49.92 49.92 3,496.0K
14:34 49.93 49.96 49.93 49.96 2,478.1K
14:35 49.98 49.98 49.95 49.95 2,360.6K
14:36 49.95 49.96 49.95 49.96 1,198.4K
14:37 49.97 49.97 49.96 49.97 3,758.4K
14:38 49.97 49.99 49.97 49.99 1,048.7K
14:39 49.98 49.98 49.96 49.96 2,547.6K
14:40 49.96 49.98 49.96 49.96 2,559.9K
14:41 49.97 49.97 49.95 49.96 545.8K
14:42 49.96 49.97 49.96 49.97 1,927.3K
14:43 49.98 49.98 49.98 49.98 2,759.6K
14:44 49.99 50.03 49.99 50.03 8,975.5K
14:45 50.02 50.07 50.02 50.07 7,391.4K
14:46 50.09 50.10 50.08 50.08 9,280.7K
14:47 50.07 50.08 50.07 50.08 3,991.8K
14:48 50.09 50.09 50.07 50.07 4,940.9K
14:49 50.08 50.09 50.08 50.09 3,848.9K
14:50 50.07 50.08 50.07 50.07 1,336.6K
14:51 50.06 50.07 50.06 50.07 4,465.1K
14:52 50.05 50.06 50.05 50.05 3,617.4K
14:53 50.02 50.02 50.01 50.02 4,496.9K
14:54 50.02 50.07 50.02 50.07 1,227.0K
14:55 50.06 50.07 50.06 50.06 1,612.4K
14:56 50.04 50.04 50.03 50.03 2,510.1K
14:57 50.01 50.01 50.00 50.01 2,514.7K
14:58 50.01 50.05 50.01 50.05 1,946.8K
14:59 50.04 50.05 50.04 50.05 917.4K
15:00 50.05 50.06 50.04 50.04 2,722.5K
15:01 50.04 50.04 50.03 50.04 823.7K
15:02 50.03 50.06 50.03 50.06 4,542.0K
15:03 50.06 50.06 50.04 50.05 2,286.4K
15:04 50.05 50.05 50.05 50.05 1,043.3K
15:05 50.06 50.06 50.06 50.06 1,013.5K
15:06 50.04 50.05 50.04 50.04 1,250.6K
15:07 50.04 50.04 50.04 50.04 347.2K
15:08 50.04 50.04 50.03 50.03 821.5K
15:09 50.04 50.04 50.03 50.03 811.9K
15:10 50.02 50.04 50.02 50.04 1,232.8K
15:11 50.05 50.06 50.05 50.05 1,200.6K
15:12 50.03 50.04 50.03 50.04 2,395.1K
15:13 50.04 50.04 50.03 50.04 2,609.7K
15:14 50.04 50.04 50.02 50.02 1,635.4K
15:15 50.02 50.03 50.02 50.02 1,408.1K
15:16 50.02 50.02 50.02 50.02 1,740.7K
15:17 50.02 50.02 50.02 50.02 522.8K
15:18 50.02 50.03 50.02 50.03 472.8K
15:19 50.03 50.03 50.02 50.02 1,682.5K
15:20 50.03 50.03 50.02 50.02 2,237.4K
15:21 50.03 50.03 50.03 50.03 1,007.7K
15:22 50.02 50.02 50.01 50.01 3,561.7K
15:23 49.99 50.00 49.98 49.98 2,079.9K
15:24 49.98 49.98 49.97 49.97 894.5K
15:25 49.98 49.98 49.96 49.97 4,040.4K
15:26 49.98 49.98 49.97 49.97 2,102.2K
15:27 49.96 49.96 49.95 49.95 4,878.4K
15:28 49.96 49.96 49.95 49.96 2,717.5K
15:29 49.96 49.96 49.95 49.95 1,571.1K
15:30 49.95 49.95 49.95 49.95 1,039.7K
15:31 49.95 49.95 49.95 49.95 1,037.0K
15:32 49.95 49.97 49.95 49.97 2,979.6K
15:33 49.98 49.98 49.97 49.97 1,065.9K
15:34 49.96 49.97 49.96 49.97 664.6K
15:35 49.97 49.97 49.96 49.97 1,025.9K
15:36 49.96 49.96 49.94 49.95 1,016.0K
15:37 49.94 49.94 49.93 49.93 2,180.7K
15:38 49.95 49.95 49.94 49.94 673.8K
15:39 49.94 49.96 49.94 49.94 1,958.7K
15:40 49.94 49.94 49.93 49.93 295.4K
15:41 49.94 49.94 49.94 49.94 1,521.0K
15:42 49.95 49.95 49.94 49.94 5,903.4K
15:43 49.96 49.98 49.96 49.98 3,956.0K
15:44 50.02 50.03 50.00 50.00 5,595.6K
15:45 50.00 50.00 50.00 50.00 6,315.7K
15:46 50.01 50.01 50.00 50.01 1,091.6K
15:47 50.01 50.01 50.00 50.00 678.4K
15:48 50.00 50.02 50.00 50.01 1,713.2K
15:49 50.02 50.02 50.01 50.01 775.2K
15:50 50.02 50.02 50.01 50.01 784.7K
15:51 50.00 50.01 50.00 50.01 1,032.9K
15:52 50.00 50.01 49.99 50.01 1,453.9K
15:53 50.01 50.01 50.00 50.00 1,046.0K
15:54 50.00 50.01 50.00 50.01 531.4K
15:55 50.00 50.02 50.00 50.02 303.3K
15:56 50.01 50.02 50.01 50.01 755.6K
15:57 50.02 50.02 50.01 50.02 2,618.8K
15:58 50.01 50.02 50.01 50.02 4,068.5K
15:59 50.03 50.03 50.02 50.02 745.9K
16:00 50.02 50.03 50.01 50.03 1,501.8K
16:01 50.04 50.04 50.03 50.04 1,647.8K
16:02 50.05 50.06 50.04 50.06 8,848.1K
16:03 50.06 50.07 50.06 50.06 5,360.3K
16:04 50.07 50.07 50.06 50.06 4,363.3K
16:05 50.04 50.04 50.02 50.02 2,633.8K
16:06 50.02 50.02 49.98 49.98 7,021.5K
16:07 49.98 50.00 49.98 50.00 4,798.6K
16:08 49.99 49.99 49.98 49.99 2,674.5K
16:09 49.97 49.97 49.96 49.97 2,761.2K
16:10 49.98 50.00 49.98 50.00 787.5K
16:11 50.00 50.01 50.00 50.00 4,159.7K
16:12 50.01 50.01 50.00 50.00 2,247.9K
16:13 49.99 50.02 49.99 50.02 3,970.6K
16:14 50.02 50.03 50.02 50.02 3,312.1K
16:15 50.01 50.01 50.00 50.00 5,090.5K
16:16 49.99 50.00 49.99 49.99 6,232.3K
16:17 49.99 49.99 49.98 49.99 1,337.2K
16:18 49.99 50.00 49.99 50.00 2,954.0K
16:19 50.00 50.01 50.00 50.01 4,895.0K
16:20 50.00 50.00 49.98 49.98 1,313.2K
16:21 49.99 49.99 49.99 49.99 2,408.3K
16:22 49.96 49.96 49.95 49.95 3,806.8K
16:23 49.95 49.95 49.91 49.92 11,272.3K
16:24 49.92 49.95 49.92 49.95 5,353.9K
16:25 49.95 50.00 49.95 50.00 4,655.3K
16:26 50.00 50.00 49.99 50.00 458.7K
16:27 50.01 50.01 50.01 50.01 1,431.4K
16:28 50.01 50.01 50.01 50.01 804.3K
16:29 50.02 50.03 50.02 50.02 3,394.9K
16:30 50.01 50.02 50.01 50.02 753.5K
16:31 50.02 50.03 50.02 50.02 592.6K
16:32 50.02 50.03 50.02 50.03 1,308.1K
16:33 50.03 50.03 50.03 50.03 2,476.2K
16:34 50.03 50.04 50.03 50.04 1,027.7K
16:35 50.04 50.04 50.04 50.04 1,738.3K
16:36 50.04 50.07 50.04 50.07 3,089.9K
16:37 50.07 50.11 50.07 50.11 5,545.5K
16:38 50.11 50.12 50.11 50.12 6,105.3K
16:39 50.12 50.13 50.12 50.13 14,688.3K
16:40 50.13 50.14 50.13 50.13 10,709.0K
16:41 50.13 50.14 50.13 50.14 7,077.6K
16:42 50.14 50.15 50.13 50.13 3,982.6K
16:43 50.14 50.14 50.11 50.11 10,276.1K
16:44 50.14 50.15 50.14 50.15 7,385.9K
16:45 50.15 50.15 50.13 50.13 5,721.2K
16:46 50.14 50.17 50.14 50.17 6,311.2K
16:47 50.17 50.19 50.17 50.19 3,339.4K
16:48 50.19 50.20 50.19 50.20 5,220.6K
16:49 50.21 50.21 50.21 50.21 3,206.4K
16:50 50.20 50.20 50.19 50.19 7,376.4K
16:51 50.18 50.18 50.17 50.17 2,830.4K
16:52 50.17 50.18 50.17 50.18 24,828.1K
16:53 50.20 50.22 50.20 50.21 26,283.8K
16:54 50.20 50.22 50.20 50.22 5,482.3K
16:55 50.21 50.21 50.19 50.19 1,928.8K
16:56 50.19 50.22 50.19 50.22 1,206.6K
16:57 50.21 50.22 50.20 50.20 2,077.0K
16:58 50.20 50.20 50.20 50.20 3,434.3K
16:59 50.20 50.21 50.20 50.21 3,465.8K
17:00 50.22 50.22 50.21 50.21 1,125.4K
17:01 50.22 50.23 50.22 50.22 4,130.2K
17:02 50.23 50.24 50.21 50.21 3,147.3K
17:03 50.21 50.21 50.16 50.17 9,116.8K
17:04 50.17 50.17 50.16 50.16 2,013.1K
17:05 50.17 50.17 50.16 50.17 2,807.7K
17:06 50.17 50.18 50.17 50.18 3,562.5K
17:07 50.19 50.21 50.19 50.21 7,336.5K
17:08 50.21 50.21 50.19 50.19 6,679.6K
17:09 50.20 50.23 50.20 50.21 4,805.0K
17:10 50.21 50.21 50.18 50.18 3,950.4K
17:11 50.17 50.17 50.16 50.16 3,288.0K
17:12 50.17 50.18 50.15 50.15 4,469.6K
17:13 50.16 50.16 50.16 50.16 3,087.0K
17:14 50.17 50.17 50.16 50.16 2,275.3K
17:15 50.16 50.19 50.16 50.17 9,541.4K
17:16 50.17 50.17 50.16 50.16 963.1K
17:17 50.15 50.16 50.14 50.14 1,809.9K
17:18 50.15 50.15 50.14 50.14 3,380.0K
17:19 50.15 50.15 50.14 50.14 2,200.5K
17:20 50.13 50.14 50.13 50.14 4,076.8K
17:21 50.14 50.17 50.13 50.17 7,881.0K
17:22 50.17 50.19 50.17 50.19 971.1K
17:23 50.19 50.19 50.18 50.18 1,610.0K
17:24 50.18 50.18 50.16 50.16 639.0K
17:25 50.16 50.16 50.16 50.16 217.4K
17:26 50.16 50.16 50.15 50.15 656.1K
17:27 50.16 50.16 50.16 50.16 917.9K
17:28 50.17 50.17 50.11 50.11 3,234.3K
17:29 50.11 50.11 50.10 50.11 1,289.9K
17:30 50.10 50.11 50.10 50.11 560.1K
17:31 50.11 50.11 50.07 50.07 4,043.4K
17:32 50.06 50.06 50.04 50.04 8,936.8K
17:33 50.03 50.08 50.03 50.08 7,627.8K
17:34 50.09 50.10 50.09 50.10 2,481.2K
17:35 50.10 50.10 50.10 50.10 5,882.5K
17:36 50.09 50.11 50.09 50.11 322.4K
17:37 50.11 50.12 50.11 50.12 861.5K
17:38 50.12 50.13 50.12 50.13 508.1K
17:39 49.56 49.56 49.55 49.55 1,023.6K
17:40 49.55 49.56 49.55 49.56 248.9K
17:41 49.56 49.57 49.56 49.57 4,217.0K
17:42 49.56 49.57 49.56 49.57 2,063.4K
17:43 49.57 49.58 49.57 49.58 406.8K
17:44 49.58 49.59 49.58 49.58 5,430.5K
17:45 49.55 49.56 49.55 49.56 9,280.9K
17:46 49.56 49.56 49.55 49.55 5,178.5K
17:47 49.55 49.55 49.53 49.53 1,750.6K
17:48 49.53 49.56 49.53 49.55 2,350.7K
17:49 49.54 49.54 49.49 49.49 3,071.6K
17:50 49.48 49.48 49.46 49.46 3,185.9K
17:51 49.46 49.47 49.46 49.47 2,059.7K
17:52 49.48 49.48 49.47 49.47 993.3K
17:53 49.47 49.48 49.47 49.47 370.0K
17:54 49.46 49.46 49.44 49.44 2,011.6K
17:55 49.41 49.41 49.39 49.40 4,029.7K
17:56 49.41 49.44 49.41 49.44 2,860.4K
17:57 49.44 49.45 49.44 49.45 460.0K
17:58 49.45 49.46 49.45 49.45 399.6K
17:59 49.45 49.45 49.45 49.45 419.0K
18:00 49.42 49.42 49.42 49.42 9,971.2K
18:01 49.43 49.44 49.43 49.44 391.4K
18:02 49.44 49.44 49.44 49.44 187.6K
18:03 49.44 49.44 49.43 49.43 551.2K
18:04 49.43 49.43 49.43 49.43 2,351.5K
18:05 49.43 49.43 49.38 49.38 1,096.4K
18:06 49.34 49.36 49.34 49.35 2,714.8K
18:07 49.35 49.37 49.35 49.37 1,047.6K
18:08 49.39 49.39 49.37 49.37 1,318.5K
18:09 49.37 49.37 49.33 49.33 3,690.3K
18:10 49.32 49.32 49.28 49.28 9,786.9K
18:11 49.28 49.28 49.28 49.28 3,810.7K
18:12 49.29 49.31 49.29 49.31 3,528.1K
18:13 49.29 49.31 49.29 49.31 2,613.2K
18:14 49.31 49.31 49.31 49.31 708.6K
18:15 49.31 49.32 49.31 49.31 1,426.3K
18:16 49.31 49.31 49.29 49.31 2,114.1K
18:17 49.31 49.31 49.31 49.31 1,450.5K
18:18 49.30 49.31 49.30 49.30 1,869.9K
18:19 49.31 49.34 49.31 49.34 960.0K
18:20 49.35 49.35 49.35 49.35 1,314.6K
18:21 49.34 49.34 49.29 49.29 3,478.7K
18:22 49.30 49.30 49.30 49.30 694.7K
18:23 49.30 49.30 49.29 49.29 541.0K
18:24 49.29 49.31 49.29 49.31 736.8K
18:25 49.32 49.32 49.29 49.30 3,206.0K
18:26 49.31 49.31 49.30 49.30 2,002.0K
18:27 49.29 49.29 49.28 49.29 876.1K
18:28 49.29 49.29 49.29 49.29 786.7K
18:29 49.29 49.31 49.29 49.31 465.8K
18:30 49.31 49.31 49.30 49.30 464.9K
18:31 49.30 49.31 49.30 49.30 544.1K
18:32 49.31 49.32 49.31 49.32 2,126.9K
18:33 49.31 49.31 49.31 49.31 2,117.6K
18:34 49.30 49.30 49.28 49.28 714.9K
18:35 49.28 49.30 49.28 49.30 2,855.9K
18:36 49.29 49.29 49.27 49.29 3,214.8K
18:37 49.27 49.28 49.27 49.28 1,089.7K
18:38 49.28 49.29 49.28 49.29 1,662.4K
18:39 49.29 49.30 49.29 49.30 1,809.1K
18:40 49.30 49.30 49.30 49.30 316.7K
18:51 49.21 49.21 49.21 49.21 9,592.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available