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 51.09 51.10 51.09 51.10 2,198.9K
09:51 51.09 51.09 51.08 51.08 375.4K
09:52 51.08 51.12 51.08 51.12 464.1K
09:53 51.12 51.12 51.11 51.12 556.4K
09:54 51.11 51.12 51.11 51.12 161.3K
09:55 51.11 51.12 51.11 51.12 221.6K
09:56 51.11 51.12 51.11 51.11 545.0K
09:57 51.12 51.12 51.12 51.12 1,128.2K
09:58 51.12 51.12 51.12 51.12 76.5K
09:59 51.12 51.12 51.12 51.12 573.6K
10:00 51.11 51.11 51.06 51.07 6,330.5K
10:01 51.09 51.09 51.03 51.05 2,793.7K
10:02 51.07 51.11 51.07 51.07 5,682.6K
10:03 51.06 51.08 51.05 51.08 10,808.0K
10:04 51.08 51.11 51.08 51.11 1,605.0K
10:05 51.11 51.13 51.11 51.13 5,870.1K
10:06 51.13 51.16 51.13 51.16 9,542.3K
10:07 51.17 51.19 51.17 51.19 6,896.5K
10:08 51.24 51.26 51.23 51.23 16,624.8K
10:09 51.23 51.26 51.22 51.25 12,888.6K
10:10 51.24 51.25 51.23 51.23 7,866.0K
10:11 51.25 51.25 51.18 51.18 5,470.8K
10:12 51.12 51.12 51.11 51.12 8,622.7K
10:13 51.10 51.10 51.07 51.09 10,141.3K
10:14 51.10 51.10 51.08 51.08 3,184.1K
10:15 51.07 51.08 51.05 51.08 3,991.6K
10:16 51.07 51.07 51.05 51.05 4,451.6K
10:17 51.04 51.04 51.02 51.02 3,103.7K
10:18 51.01 51.04 51.01 51.04 14,535.2K
10:19 51.05 51.05 51.02 51.02 9,130.8K
10:20 51.04 51.04 51.00 51.00 19,163.6K
10:21 50.98 50.99 50.98 50.99 11,429.0K
10:22 50.96 51.01 50.96 51.01 12,308.6K
10:23 50.99 50.99 50.99 50.99 1,049.9K
10:24 51.00 51.04 51.00 51.04 2,908.0K
10:25 51.05 51.05 51.02 51.03 2,127.0K
10:26 51.05 51.05 51.03 51.03 5,195.7K
10:27 51.03 51.03 51.02 51.03 1,511.2K
10:28 51.07 51.09 51.07 51.09 2,873.0K
10:29 51.10 51.12 51.08 51.12 3,480.5K
10:30 51.13 51.15 51.11 51.14 10,476.3K
10:31 51.14 51.16 51.14 51.16 16,690.7K
10:32 51.16 51.18 51.16 51.16 7,677.3K
10:33 51.17 51.17 51.12 51.12 9,252.1K
10:34 51.11 51.13 51.11 51.13 1,876.0K
10:35 51.13 51.13 51.12 51.12 2,069.4K
10:36 51.11 51.11 51.10 51.10 5,367.8K
10:37 51.10 51.10 51.09 51.09 2,118.1K
10:38 51.07 51.07 51.06 51.06 5,706.8K
10:39 51.06 51.09 51.06 51.09 8,730.4K
10:40 51.08 51.09 51.07 51.09 3,215.1K
10:41 51.08 51.14 51.08 51.14 8,888.1K
10:42 51.13 51.14 51.11 51.11 4,889.7K
10:43 51.11 51.14 51.11 51.14 1,354.3K
10:44 51.12 51.13 51.12 51.13 10,596.4K
10:45 51.13 51.14 51.13 51.14 4,324.2K
10:46 51.12 51.14 51.12 51.14 921.5K
10:47 51.14 51.15 51.14 51.14 3,911.2K
10:48 51.14 51.14 51.11 51.11 4,005.7K
10:49 51.11 51.11 51.09 51.09 4,285.1K
10:50 51.07 51.08 51.07 51.08 5,520.9K
10:51 51.08 51.08 51.06 51.06 6,252.7K
10:52 51.06 51.08 51.06 51.08 3,085.0K
10:53 51.08 51.10 51.08 51.10 1,863.3K
10:54 51.09 51.09 51.09 51.09 3,815.4K
10:55 51.10 51.11 51.10 51.11 3,103.3K
10:56 51.10 51.10 51.10 51.10 5,201.5K
10:57 51.11 51.11 51.11 51.11 3,807.8K
10:58 51.11 51.11 51.10 51.11 1,055.2K
10:59 51.11 51.11 51.10 51.10 4,139.2K
11:00 51.10 51.11 51.10 51.10 2,202.4K
11:01 51.09 51.09 51.08 51.08 1,900.5K
11:02 51.10 51.12 51.10 51.12 2,949.2K
11:03 51.13 51.13 51.12 51.12 2,175.3K
11:04 51.12 51.14 51.12 51.14 1,575.3K
11:05 51.13 51.13 51.13 51.13 1,877.3K
11:06 51.12 51.12 51.10 51.12 1,725.1K
11:07 51.11 51.13 51.11 51.13 1,647.7K
11:08 51.14 51.14 51.14 51.14 1,938.5K
11:09 51.14 51.14 51.14 51.14 2,606.8K
11:10 51.14 51.15 51.14 51.15 1,409.2K
11:11 51.15 51.20 51.15 51.20 4,444.4K
11:12 51.20 51.31 51.20 51.31 20,194.6K
11:13 51.30 51.35 51.30 51.32 11,448.5K
11:14 51.33 51.34 51.33 51.33 9,860.8K
11:15 51.33 51.34 51.33 51.33 3,657.4K
11:16 51.34 51.34 51.33 51.34 4,721.7K
11:17 51.33 51.33 51.33 51.33 2,739.4K
11:18 51.33 51.33 51.33 51.33 2,984.3K
11:19 51.32 51.32 51.32 51.32 1,436.8K
11:20 51.31 51.33 51.31 51.33 1,759.0K
11:21 51.33 51.33 51.30 51.30 4,257.2K
11:22 51.29 51.29 51.28 51.28 4,593.1K
11:23 51.28 51.29 51.28 51.29 1,865.3K
11:24 51.29 51.35 51.29 51.35 7,754.5K
11:25 51.36 51.38 51.36 51.38 5,829.1K
11:26 51.36 51.41 51.36 51.41 8,180.4K
11:27 51.42 51.42 51.41 51.41 4,453.4K
11:28 51.42 51.44 51.41 51.44 7,827.3K
11:29 51.45 51.46 51.45 51.46 4,497.1K
11:30 51.47 51.47 51.47 51.47 5,343.0K
11:31 51.48 51.50 51.48 51.49 6,783.4K
11:32 51.48 51.50 51.48 51.50 5,759.6K
11:33 51.48 51.48 51.46 51.47 5,070.4K
11:34 51.47 51.47 51.45 51.46 5,170.8K
11:35 51.46 51.47 51.46 51.46 2,883.1K
11:36 51.46 51.49 51.46 51.49 11,945.7K
11:37 51.49 51.49 51.49 51.49 4,799.1K
11:38 51.49 51.50 51.49 51.50 2,104.7K
11:39 51.50 51.51 51.50 51.51 3,755.9K
11:40 51.52 51.52 51.51 51.51 5,803.8K
11:41 51.51 51.51 51.50 51.51 1,601.9K
11:42 51.50 51.53 51.50 51.53 1,733.3K
11:43 51.52 51.53 51.51 51.51 1,541.3K
11:44 51.51 51.52 51.50 51.51 6,653.6K
11:45 51.51 51.51 51.51 51.51 5,512.7K
11:46 51.50 51.51 51.50 51.50 17,090.5K
11:47 51.50 51.50 51.49 51.49 1,831.1K
11:48 51.49 51.49 51.48 51.48 4,228.4K
11:49 51.48 51.51 51.48 51.51 5,172.5K
11:50 51.51 51.51 51.50 51.50 1,507.3K
11:51 51.49 51.50 51.49 51.49 2,880.8K
11:52 51.49 51.50 51.48 51.48 8,333.8K
11:53 51.48 51.48 51.46 51.47 6,470.2K
11:54 51.48 51.48 51.46 51.48 2,272.7K
11:55 51.48 51.49 51.48 51.49 2,306.4K
11:56 51.50 51.52 51.50 51.52 2,909.1K
11:57 51.51 51.60 51.51 51.60 13,988.5K
11:58 51.61 51.64 51.61 51.64 13,127.7K
11:59 51.65 51.65 51.64 51.65 4,913.6K
12:00 51.65 51.67 51.65 51.66 6,305.7K
12:01 51.65 51.65 51.61 51.62 4,218.5K
12:02 51.67 51.69 51.66 51.69 21,778.0K
12:03 51.68 51.69 51.67 51.67 18,265.4K
12:04 51.69 51.69 51.66 51.66 3,892.8K
12:05 51.67 51.68 51.66 51.68 13,560.4K
12:06 51.67 51.71 51.67 51.71 10,734.5K
12:07 51.71 51.72 51.69 51.71 13,077.0K
12:08 51.74 51.75 51.74 51.75 7,874.1K
12:09 51.74 51.74 51.70 51.71 8,987.4K
12:10 51.69 51.69 51.63 51.63 23,364.2K
12:11 51.62 51.63 51.62 51.62 7,200.7K
12:12 51.60 51.61 51.60 51.60 4,861.7K
12:13 51.61 51.63 51.61 51.62 3,113.1K
12:14 51.62 51.62 51.58 51.59 7,396.3K
12:15 51.59 51.60 51.59 51.59 2,371.4K
12:16 51.57 51.60 51.56 51.60 7,955.8K
12:17 51.60 51.61 51.59 51.61 4,642.2K
12:18 51.61 51.65 51.61 51.65 5,892.0K
12:19 51.64 51.64 51.62 51.62 2,217.0K
12:20 51.62 51.62 51.52 51.52 11,719.5K
12:21 51.54 51.55 51.54 51.55 1,731.3K
12:22 51.55 51.55 51.53 51.53 6,186.2K
12:23 51.53 51.53 51.50 51.50 4,946.5K
12:24 51.51 51.51 51.49 51.50 2,845.7K
12:25 51.49 51.51 51.49 51.51 5,006.7K
12:26 51.53 51.57 51.53 51.57 5,721.3K
12:27 51.56 51.56 51.55 51.55 3,600.5K
12:28 51.55 51.57 51.55 51.57 1,773.3K
12:29 51.56 51.56 51.54 51.54 699.5K
12:30 51.55 51.55 51.54 51.54 1,661.5K
12:31 51.53 51.57 51.53 51.57 4,517.0K
12:32 51.57 51.58 51.55 51.58 1,017.6K
12:33 51.58 51.58 51.57 51.57 2,542.4K
12:34 51.58 51.58 51.57 51.57 772.9K
12:35 51.58 51.62 51.58 51.62 5,576.9K
12:36 51.62 51.66 51.62 51.66 4,807.8K
12:37 51.68 51.68 51.66 51.66 3,587.7K
12:38 51.64 51.67 51.64 51.65 2,719.3K
12:39 51.65 51.65 51.65 51.65 1,140.8K
12:40 51.64 51.64 51.62 51.63 2,722.3K
12:41 51.62 51.62 51.61 51.62 3,078.1K
12:42 51.62 51.64 51.62 51.63 4,882.7K
12:43 51.62 51.62 51.62 51.62 1,638.0K
12:44 51.62 51.63 51.62 51.63 546.3K
12:45 51.63 51.63 51.61 51.61 1,304.3K
12:46 51.62 51.62 51.62 51.62 2,460.7K
12:47 51.63 51.63 51.62 51.62 1,357.5K
12:48 51.62 51.62 51.62 51.62 1,760.4K
12:49 51.61 51.63 51.61 51.63 1,474.4K
12:50 51.64 51.64 51.62 51.62 1,466.9K
12:51 51.62 51.63 51.62 51.63 881.5K
12:52 51.65 51.67 51.65 51.67 3,101.9K
12:53 51.66 51.66 51.65 51.65 2,469.0K
12:54 51.65 51.65 51.65 51.65 2,433.5K
12:55 51.65 51.65 51.65 51.65 2,486.9K
12:56 51.64 51.65 51.64 51.64 870.3K
12:57 51.64 51.64 51.64 51.64 3,362.9K
12:58 51.64 51.64 51.64 51.64 571.1K
12:59 51.64 51.64 51.62 51.62 4,827.4K
13:00 51.61 51.62 51.61 51.62 2,512.2K
13:01 51.62 51.62 51.61 51.61 718.4K
13:02 51.62 51.62 51.62 51.62 7,492.4K
13:03 51.61 51.61 51.59 51.60 7,045.3K
13:04 51.60 51.60 51.58 51.58 690.5K
13:05 51.58 51.59 51.58 51.59 6,344.1K
13:06 51.59 51.59 51.57 51.57 4,166.0K
13:07 51.57 51.57 51.54 51.54 4,081.3K
13:08 51.53 51.54 51.53 51.54 11,313.4K
13:09 51.54 51.54 51.52 51.52 1,889.0K
13:10 51.53 51.54 51.52 51.53 923.6K
13:11 51.53 51.53 51.52 51.52 5,870.7K
13:12 51.52 51.54 51.52 51.54 1,024.9K
13:13 51.53 51.55 51.53 51.55 3,357.7K
13:14 51.54 51.55 51.53 51.55 4,223.6K
13:15 51.56 51.56 51.54 51.54 1,296.8K
13:16 51.54 51.55 51.54 51.54 3,361.3K
13:17 51.55 51.58 51.55 51.57 3,006.6K
13:18 51.56 51.57 51.56 51.57 289.8K
13:19 51.57 51.57 51.56 51.56 1,464.5K
13:20 51.56 51.56 51.54 51.54 5,292.2K
13:21 51.55 51.56 51.55 51.56 1,177.4K
13:22 51.56 51.56 51.55 51.55 2,354.5K
13:23 51.55 51.55 51.51 51.51 4,219.1K
13:24 51.51 51.51 51.49 51.50 5,710.3K
13:25 51.51 51.51 51.51 51.51 191.1K
13:26 51.51 51.51 51.51 51.51 763.2K
13:27 51.51 51.53 51.51 51.52 2,873.8K
13:28 51.52 51.54 51.52 51.54 859.6K
13:29 51.54 51.54 51.54 51.54 1,500.4K
13:30 51.55 51.55 51.54 51.54 3,170.8K
13:31 51.55 51.55 51.54 51.54 1,134.3K
13:32 51.54 51.54 51.53 51.53 1,949.2K
13:33 51.53 51.53 51.51 51.51 442.3K
13:34 51.52 51.52 51.50 51.50 1,328.1K
13:35 51.50 51.51 51.49 51.51 1,768.6K
13:36 51.52 51.52 51.51 51.51 205.4K
13:37 51.52 51.52 51.52 51.52 4,953.2K
13:38 51.52 51.52 51.52 51.52 1,745.7K
13:39 51.52 51.52 51.51 51.51 4,612.1K
13:40 51.51 51.51 51.50 51.50 5,685.0K
13:41 51.51 51.52 51.51 51.52 1,030.8K
13:42 51.53 51.55 51.53 51.55 2,296.7K
13:43 51.54 51.54 51.53 51.53 2,033.1K
13:44 51.53 51.53 51.50 51.53 6,405.2K
13:45 51.53 51.53 51.53 51.53 5,361.4K
13:46 51.53 51.53 51.51 51.51 505.1K
13:47 51.52 51.52 51.51 51.51 1,416.2K
13:48 51.51 51.52 51.51 51.52 692.3K
13:49 51.51 51.51 51.49 51.49 2,672.4K
13:50 51.49 51.50 51.49 51.49 381.6K
13:51 51.49 51.49 51.49 51.49 565.1K
13:52 51.49 51.49 51.49 51.49 882.3K
13:53 51.48 51.49 51.48 51.49 2,983.4K
13:54 51.49 51.51 51.49 51.51 9,461.5K
13:55 51.51 51.52 51.51 51.52 1,201.5K
13:56 51.52 51.53 51.52 51.52 416.7K
13:57 51.51 51.52 51.51 51.51 324.8K
13:58 51.52 51.53 51.52 51.53 2,109.0K
13:59 51.53 51.53 51.52 51.53 1,477.2K
14:00 51.52 51.52 51.51 51.51 5,376.3K
14:01 51.51 51.51 51.48 51.49 3,462.1K
14:02 51.48 51.48 51.48 51.48 2,009.5K
14:03 51.48 51.48 51.47 51.47 3,009.1K
14:04 51.47 51.50 51.47 51.48 1,526.4K
14:05 51.49 51.50 51.49 51.50 1,332.1K
14:06 51.48 51.48 51.48 51.48 1,034.3K
14:07 51.49 51.50 51.49 51.50 1,684.7K
14:08 51.49 51.50 51.49 51.49 4,811.5K
14:09 51.49 51.49 51.48 51.48 1,528.3K
14:10 51.48 51.48 51.47 51.47 962.3K
14:11 51.47 51.47 51.45 51.45 5,779.0K
14:12 51.45 51.45 51.43 51.43 3,197.6K
14:13 51.43 51.43 51.43 51.43 1,749.9K
14:14 51.42 51.42 51.41 51.41 1,751.9K
14:15 51.42 51.43 51.42 51.43 1,858.6K
14:16 51.43 51.43 51.42 51.43 790.1K
14:17 51.43 51.44 51.43 51.44 4,001.7K
14:18 51.44 51.44 51.43 51.43 889.4K
14:19 51.42 51.45 51.42 51.44 4,101.9K
14:20 51.43 51.45 51.43 51.45 3,379.8K
14:21 51.45 51.46 51.45 51.45 1,801.1K
14:22 51.46 51.46 51.45 51.45 4,891.0K
14:23 51.45 51.45 51.44 51.44 7,855.4K
14:24 51.43 51.44 51.39 51.39 7,452.0K
14:25 51.41 51.41 51.39 51.40 8,505.8K
14:26 51.37 51.40 51.37 51.40 4,868.3K
14:27 51.41 51.41 51.41 51.41 786.7K
14:28 51.41 51.41 51.41 51.41 1,152.2K
14:29 51.41 51.41 51.40 51.40 3,911.1K
14:30 51.41 51.42 51.41 51.42 899.0K
14:31 51.41 51.42 51.38 51.38 576.9K
14:32 51.38 51.38 51.38 51.38 559.6K
14:33 51.38 51.39 51.38 51.39 1,427.2K
14:34 51.39 51.39 51.37 51.38 2,831.3K
14:35 51.38 51.40 51.38 51.40 1,085.1K
14:36 51.40 51.42 51.40 51.42 2,384.3K
14:37 51.40 51.41 51.40 51.41 3,783.4K
14:38 51.41 51.42 51.41 51.42 1,657.4K
14:39 51.42 51.44 51.42 51.44 2,592.7K
14:40 51.45 51.45 51.44 51.44 2,605.7K
14:41 51.43 51.44 51.43 51.44 276.9K
14:42 51.43 51.43 51.41 51.41 1,728.2K
14:43 51.41 51.43 51.41 51.42 1,077.9K
14:44 51.42 51.42 51.42 51.42 639.3K
14:45 51.42 51.42 51.40 51.40 1,232.4K
14:46 51.40 51.41 51.40 51.41 1,074.0K
14:47 51.40 51.41 51.40 51.40 1,766.8K
14:48 51.39 51.41 51.39 51.40 1,735.4K
14:49 51.42 51.42 51.40 51.40 650.8K
14:50 51.41 51.41 51.39 51.39 2,902.4K
14:51 51.40 51.42 51.40 51.42 4,301.2K
14:52 51.44 51.44 51.43 51.44 4,161.9K
14:53 51.44 51.44 51.44 51.44 1,974.4K
14:54 51.44 51.49 51.44 51.49 12,746.7K
14:55 51.49 51.49 51.48 51.48 2,551.1K
14:56 51.48 51.49 51.47 51.47 2,446.3K
14:57 51.46 51.47 51.45 51.45 1,788.3K
14:58 51.45 51.46 51.44 51.45 5,330.3K
14:59 51.46 51.46 51.44 51.44 1,072.6K
15:00 51.45 51.45 51.44 51.44 1,706.3K
15:01 51.44 51.44 51.43 51.43 882.7K
15:02 51.43 51.44 51.43 51.43 1,829.3K
15:03 51.45 51.46 51.44 51.46 3,317.6K
15:04 51.48 51.49 51.48 51.48 4,635.5K
15:05 51.49 51.51 51.49 51.51 9,614.7K
15:06 51.51 51.52 51.51 51.52 5,225.7K
15:07 51.51 51.51 51.49 51.51 6,329.0K
15:08 51.51 51.52 51.50 51.50 975.7K
15:09 51.51 51.54 51.51 51.54 10,476.6K
15:10 51.52 51.53 51.52 51.52 1,401.3K
15:11 51.53 51.55 51.53 51.55 4,837.3K
15:12 51.54 51.55 51.54 51.54 2,630.0K
15:13 51.54 51.55 51.54 51.55 2,020.4K
15:14 51.55 51.55 51.51 51.52 3,528.0K
15:15 51.52 51.52 51.52 51.52 1,333.0K
15:16 51.52 51.52 51.49 51.49 1,595.3K
15:17 51.49 51.49 51.49 51.49 1,594.9K
15:18 51.49 51.50 51.49 51.50 1,944.2K
15:19 51.52 51.53 51.52 51.52 6,483.6K
15:20 51.53 51.55 51.53 51.54 6,995.2K
15:21 51.52 51.53 51.52 51.53 2,425.0K
15:22 51.52 51.53 51.52 51.52 1,698.4K
15:23 51.52 51.53 51.52 51.52 8,363.6K
15:24 51.54 51.55 51.54 51.54 1,003.7K
15:25 51.55 51.57 51.55 51.57 2,340.2K
15:26 51.57 51.57 51.55 51.56 5,704.9K
15:27 51.56 51.56 51.54 51.55 922.3K
15:28 51.54 51.59 51.54 51.59 1,586.7K
15:29 51.58 51.58 51.56 51.56 822.5K
15:30 51.56 51.57 51.55 51.55 4,203.6K
15:31 51.55 51.55 51.53 51.55 2,382.5K
15:32 51.56 51.56 51.54 51.56 1,829.5K
15:33 51.57 51.57 51.56 51.57 1,367.3K
15:34 51.56 51.56 51.53 51.53 869.2K
15:35 51.55 51.58 51.54 51.58 2,902.8K
15:36 51.58 51.58 51.58 51.58 2,270.6K
15:37 51.58 51.58 51.56 51.56 2,471.2K
15:38 51.56 51.56 51.53 51.53 4,990.6K
15:39 51.52 51.52 51.51 51.51 2,254.1K
15:40 51.51 51.51 51.46 51.48 9,282.9K
15:41 51.45 51.45 51.40 51.42 17,890.8K
15:42 51.40 51.40 51.40 51.40 8,614.4K
15:43 51.41 51.42 51.40 51.40 4,204.6K
15:44 51.36 51.38 51.36 51.38 11,160.6K
15:45 51.36 51.36 51.35 51.35 6,852.0K
15:46 51.36 51.36 51.35 51.36 9,063.2K
15:47 51.39 51.39 51.36 51.36 10,615.6K
15:48 51.35 51.35 51.28 51.28 10,408.8K
15:49 51.27 51.29 51.27 51.27 7,907.4K
15:50 51.23 51.24 51.23 51.24 9,900.9K
15:51 51.27 51.31 51.26 51.31 5,348.6K
15:52 51.30 51.33 51.30 51.33 4,683.7K
15:53 51.33 51.33 51.31 51.31 5,519.4K
15:54 51.32 51.36 51.32 51.36 6,123.5K
15:55 51.36 51.37 51.36 51.37 4,078.6K
15:56 51.37 51.37 51.36 51.36 4,683.1K
15:57 51.36 51.37 51.35 51.35 10,863.9K
15:58 51.35 51.36 51.35 51.36 678.0K
15:59 51.35 51.36 51.34 51.36 2,209.4K
16:00 51.34 51.35 51.33 51.34 2,643.6K
16:01 51.34 51.35 51.34 51.35 968.6K
16:02 51.35 51.35 51.34 51.35 811.9K
16:03 51.38 51.38 51.36 51.37 2,699.2K
16:04 51.37 51.38 51.37 51.38 562.3K
16:05 51.37 51.37 51.36 51.37 2,076.4K
16:06 51.38 51.38 51.38 51.38 1,238.7K
16:07 51.38 51.39 51.38 51.39 592.8K
16:08 51.39 51.40 51.39 51.40 1,597.1K
16:09 51.40 51.40 51.37 51.37 1,735.6K
16:10 51.37 51.37 51.36 51.36 640.2K
16:11 51.35 51.35 51.35 51.35 1,483.4K
16:12 51.35 51.35 51.34 51.34 637.4K
16:13 51.33 51.33 51.33 51.33 1,098.2K
16:14 51.33 51.33 51.33 51.33 2,583.7K
16:15 51.33 51.33 51.32 51.33 675.2K
16:16 51.33 51.33 51.30 51.30 6,698.9K
16:17 51.29 51.30 51.29 51.30 1,789.4K
16:18 51.29 51.29 51.28 51.28 4,064.1K
16:19 51.27 51.29 51.27 51.29 2,922.9K
16:20 51.28 51.28 51.27 51.28 1,597.7K
16:21 51.28 51.29 51.28 51.28 4,012.1K
16:22 51.28 51.30 51.28 51.30 1,900.0K
16:23 51.30 51.32 51.30 51.31 2,060.8K
16:24 51.31 51.31 51.31 51.31 1,536.7K
16:25 51.31 51.36 51.31 51.36 5,136.1K
16:26 51.36 51.37 51.36 51.36 1,360.2K
16:27 51.35 51.35 51.33 51.33 3,000.4K
16:28 51.32 51.33 51.32 51.33 450.5K
16:29 51.32 51.32 51.32 51.32 539.5K
16:30 51.32 51.32 51.31 51.31 1,285.8K
16:31 51.30 51.30 51.29 51.29 1,993.6K
16:32 51.28 51.29 51.27 51.27 2,108.1K
16:33 51.27 51.27 51.27 51.27 763.9K
16:34 51.28 51.30 51.28 51.30 7,869.2K
16:35 51.32 51.32 51.32 51.32 1,636.1K
16:36 51.32 51.32 51.32 51.32 571.6K
16:37 51.32 51.32 51.29 51.29 8,639.0K
16:38 51.29 51.29 51.29 51.29 1,269.8K
16:39 51.31 51.31 51.31 51.31 3,029.3K
16:40 51.31 51.33 51.30 51.33 1,847.1K
16:41 51.33 51.33 51.33 51.33 3,485.4K
16:42 51.32 51.33 51.32 51.33 690.7K
16:43 51.33 51.34 51.32 51.32 628.5K
16:44 51.33 51.34 51.33 51.34 892.0K
16:45 51.34 51.36 51.34 51.34 4,660.6K
16:46 51.34 51.37 51.34 51.35 1,307.5K
16:47 51.35 51.35 51.33 51.33 6,317.3K
16:48 51.32 51.34 51.32 51.34 834.5K
16:49 51.34 51.35 51.34 51.35 899.5K
16:50 51.35 51.35 51.33 51.33 973.3K
16:51 51.33 51.33 51.31 51.31 1,530.9K
16:52 51.35 51.35 51.32 51.32 752.4K
16:53 51.32 51.34 51.32 51.34 1,222.7K
16:54 51.34 51.34 51.34 51.34 1,346.6K
16:55 51.33 51.34 51.33 51.34 2,034.8K
16:56 51.34 51.37 51.34 51.37 1,367.4K
16:57 51.36 51.38 51.36 51.37 441.1K
16:58 51.37 51.37 51.37 51.37 319.4K
16:59 51.35 51.35 51.34 51.34 598.6K
17:00 51.36 51.39 51.36 51.38 2,115.2K
17:01 51.39 51.40 51.38 51.39 2,443.1K
17:02 51.40 51.40 51.40 51.40 2,832.7K
17:03 51.40 51.42 51.40 51.42 4,163.4K
17:04 51.42 51.43 51.42 51.42 3,422.4K
17:05 51.42 51.43 51.42 51.42 1,440.8K
17:06 51.42 51.42 51.39 51.39 2,388.6K
17:07 51.39 51.39 51.39 51.39 2,462.6K
17:08 51.39 51.39 51.35 51.35 1,689.3K
17:09 51.35 51.35 51.35 51.35 931.2K
17:10 51.35 51.37 51.35 51.36 605.0K
17:11 51.36 51.37 51.36 51.37 2,702.1K
17:12 51.37 51.37 51.36 51.37 557.3K
17:13 51.36 51.36 51.36 51.36 2,129.2K
17:14 51.36 51.38 51.36 51.36 5,028.7K
17:15 51.36 51.38 51.36 51.38 1,160.4K
17:16 51.38 51.39 51.38 51.39 1,221.0K
17:17 51.39 51.39 51.38 51.39 1,583.8K
17:18 51.40 51.40 51.39 51.39 3,233.8K
17:19 51.38 51.41 51.38 51.41 9,850.5K
17:20 51.41 51.41 51.40 51.41 7,625.8K
17:21 51.42 51.43 51.41 51.43 8,782.9K
17:22 51.45 51.47 51.45 51.47 31,050.7K
17:23 51.46 51.47 51.45 51.47 18,278.6K
17:24 51.47 51.54 51.47 51.52 57,138.3K
17:25 51.54 51.56 51.54 51.56 71,177.6K
17:26 51.59 51.59 51.56 51.56 42,568.7K
17:27 51.55 51.56 51.55 51.56 43,248.2K
17:28 51.55 51.55 51.51 51.52 15,986.4K
17:29 51.54 51.54 51.50 51.50 8,722.9K
17:30 51.48 51.50 51.47 51.50 20,277.3K
17:31 51.47 51.47 51.46 51.46 8,690.7K
17:32 51.46 51.53 51.46 51.53 20,394.2K
17:33 51.52 51.55 51.51 51.55 33,597.1K
17:34 51.53 51.55 51.53 51.55 9,082.5K
17:35 51.53 51.53 51.50 51.50 10,026.8K
17:36 51.49 51.51 51.49 51.50 15,337.9K
17:37 51.50 51.51 51.50 51.51 17,179.6K
17:38 51.50 51.50 51.18 51.18 9,505.4K
17:39 51.16 51.17 51.14 51.14 40,786.7K
17:40 51.15 51.16 51.15 51.16 9,207.6K
17:41 51.17 51.19 51.17 51.19 19,781.1K
17:42 51.18 51.19 51.18 51.18 13,771.0K
17:43 51.18 51.19 51.17 51.19 6,534.4K
17:44 51.18 51.18 51.17 51.17 6,225.8K
17:45 51.18 51.18 51.16 51.18 17,461.9K
17:46 51.17 51.18 51.17 51.18 1,974.1K
17:47 51.19 51.19 51.18 51.18 3,072.4K
17:48 51.20 51.21 51.19 51.21 8,594.3K
17:49 51.20 51.21 51.20 51.21 6,343.9K
17:50 51.21 51.21 51.21 51.21 3,538.3K
17:51 51.21 51.21 51.20 51.20 12,585.8K
17:52 51.19 51.20 51.19 51.19 11,441.0K
17:53 51.19 51.19 51.17 51.18 1,217.3K
17:54 51.20 51.20 51.18 51.18 1,692.8K
17:55 51.19 51.19 51.18 51.18 4,009.2K
17:56 51.17 51.17 51.14 51.16 5,093.1K
17:57 51.15 51.18 51.15 51.15 3,347.3K
17:58 51.15 51.16 51.14 51.14 4,054.9K
17:59 51.13 51.13 51.12 51.12 6,565.2K
18:00 51.12 51.12 51.12 51.12 7,440.4K
18:01 51.14 51.15 51.13 51.13 6,588.2K
18:02 51.16 51.17 51.16 51.17 8,176.9K
18:03 51.17 51.17 51.16 51.16 5,959.5K
18:04 51.20 51.23 51.20 51.21 12,458.2K
18:05 51.21 51.21 51.19 51.19 4,097.8K
18:06 51.17 51.19 51.17 51.19 1,131.1K
18:07 51.18 51.18 51.17 51.17 1,500.8K
18:08 51.19 51.24 51.19 51.24 6,480.3K
18:09 51.22 51.22 51.20 51.21 1,547.9K
18:10 51.21 51.27 51.21 51.27 15,406.3K
18:11 51.28 51.28 51.28 51.28 6,519.0K
18:12 51.28 51.28 51.25 51.25 1,798.7K
18:13 51.27 51.27 51.25 51.26 1,589.9K
18:14 51.25 51.25 51.24 51.25 1,167.5K
18:15 51.24 51.28 51.24 51.27 3,145.6K
18:16 51.28 51.28 51.26 51.26 2,390.4K
18:17 51.28 51.28 51.26 51.26 1,471.6K
18:18 51.25 51.27 51.25 51.27 2,776.1K
18:19 51.25 51.26 51.24 51.24 1,570.8K
18:20 51.26 51.26 51.22 51.22 5,013.2K
18:21 51.24 51.26 51.23 51.26 2,450.2K
18:22 51.25 51.25 51.25 51.25 1,569.0K
18:23 51.24 51.26 51.24 51.24 6,275.9K
18:24 51.24 51.26 51.24 51.25 3,327.3K
18:25 51.25 51.26 51.25 51.26 2,840.0K
18:26 51.26 51.27 51.26 51.27 4,757.0K
18:27 51.27 51.29 51.25 51.25 6,908.2K
18:28 51.25 51.25 51.23 51.25 1,591.5K
18:29 51.25 51.25 51.23 51.23 644.0K
18:30 51.23 51.25 51.22 51.22 1,764.2K
18:31 51.23 51.24 51.22 51.22 1,648.9K
18:32 51.23 51.23 51.23 51.23 1,876.7K
18:33 51.24 51.24 51.22 51.23 1,718.2K
18:34 51.23 51.23 51.22 51.23 984.8K
18:35 51.23 51.26 51.23 51.25 953.4K
18:36 51.25 51.25 51.22 51.24 3,059.7K
18:37 51.24 51.25 51.22 51.25 4,024.4K
18:38 51.24 51.24 51.20 51.20 6,118.9K
18:39 51.21 51.23 51.21 51.23 2,536.1K
18:40 51.23 51.23 51.23 51.23 382.9K
18:51 51.21 51.21 51.21 51.21 13,174.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available