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 49.19 49.25 49.19 49.25 2,189.1K
09:51 49.24 49.27 49.24 49.25 12,397.9K
09:52 49.25 49.26 49.25 49.25 4,551.4K
09:53 49.25 49.30 49.24 49.30 1,406.9K
09:54 49.30 49.30 49.30 49.30 1,084.9K
09:55 49.30 49.30 49.29 49.30 4,328.0K
09:56 49.29 49.30 49.28 49.28 3,382.6K
09:57 49.29 49.30 49.29 49.29 2,089.0K
09:58 49.29 49.29 49.29 49.29 766.3K
09:59 49.27 49.27 49.26 49.26 4,965.5K
10:00 49.25 49.41 49.25 49.39 6,945.4K
10:01 49.39 49.41 49.39 49.39 5,866.6K
10:02 49.38 49.40 49.38 49.40 6,975.1K
10:03 49.39 49.43 49.39 49.41 9,695.8K
10:04 49.40 49.40 49.37 49.39 9,748.2K
10:05 49.38 49.39 49.36 49.39 9,070.5K
10:06 49.38 49.38 49.35 49.35 10,606.8K
10:07 49.35 49.35 49.32 49.32 33,788.9K
10:08 49.34 49.38 49.34 49.38 15,556.2K
10:09 49.40 49.40 49.38 49.39 15,355.7K
10:10 49.39 49.39 49.36 49.38 74,672.0K
10:11 49.40 49.40 49.38 49.39 35,465.0K
10:12 49.37 49.37 49.34 49.34 46,129.0K
10:13 49.34 49.37 49.34 49.37 33,473.1K
10:14 49.37 49.41 49.37 49.41 74,204.7K
10:15 49.41 49.42 49.40 49.42 39,058.3K
10:16 49.41 49.42 49.41 49.42 16,447.9K
10:17 49.44 49.44 49.43 49.43 6,280.5K
10:18 49.44 49.46 49.44 49.46 116,785.3K
10:19 49.45 49.48 49.45 49.48 11,170.8K
10:20 49.48 49.48 49.47 49.47 10,523.7K
10:21 49.47 49.47 49.47 49.47 8,945.0K
10:22 49.47 49.47 49.46 49.47 9,235.1K
10:23 49.48 49.49 49.47 49.49 10,203.8K
10:24 49.49 49.50 49.49 49.50 11,767.1K
10:25 49.50 49.51 49.50 49.51 4,575.0K
10:26 49.50 49.51 49.50 49.50 6,753.7K
10:27 49.51 49.51 49.50 49.50 17,189.8K
10:28 49.48 49.48 49.48 49.48 50,507.5K
10:29 49.47 49.49 49.47 49.48 11,584.9K
10:30 49.48 49.48 49.47 49.47 5,352.8K
10:31 49.48 49.48 49.47 49.47 12,561.7K
10:32 49.48 49.48 49.48 49.48 14,921.8K
10:33 49.48 49.50 49.48 49.48 15,313.7K
10:34 49.48 49.50 49.48 49.50 11,423.3K
10:35 49.51 49.51 49.49 49.50 8,485.0K
10:36 49.50 49.50 49.49 49.49 7,411.2K
10:37 49.49 49.50 49.49 49.50 5,937.5K
10:38 49.51 49.51 49.50 49.50 14,266.6K
10:39 49.51 49.51 49.50 49.50 7,507.3K
10:40 49.50 49.50 49.49 49.50 7,359.8K
10:41 49.51 49.51 49.48 49.48 31,387.1K
10:42 49.48 49.48 49.46 49.46 37,947.9K
10:43 49.44 49.45 49.43 49.43 86,976.0K
10:44 49.41 49.41 49.40 49.41 97,075.6K
10:45 49.41 49.41 49.37 49.38 28,546.7K
10:46 49.37 49.38 49.36 49.36 38,759.9K
10:47 49.37 49.37 49.35 49.35 42,208.5K
10:48 49.35 49.35 49.33 49.33 50,469.5K
10:49 49.30 49.32 49.30 49.32 84,709.0K
10:50 49.31 49.33 49.31 49.33 48,416.1K
10:51 49.31 49.31 49.26 49.26 86,661.3K
10:52 49.25 49.29 49.25 49.29 94,989.5K
10:53 49.28 49.32 49.28 49.32 46,961.5K
10:54 49.32 49.33 49.32 49.33 44,088.2K
10:55 49.34 49.36 49.34 49.35 43,237.5K
10:56 49.36 49.36 49.33 49.34 30,922.6K
10:57 49.32 49.32 49.29 49.29 37,245.5K
10:58 49.30 49.32 49.30 49.32 29,799.4K
10:59 49.34 49.34 49.33 49.33 27,494.2K
11:00 49.33 49.33 49.31 49.32 42,093.1K
11:01 49.32 49.33 49.31 49.33 18,998.4K
11:02 49.32 49.33 49.31 49.31 19,389.6K
11:03 49.31 49.32 49.31 49.31 9,852.7K
11:04 49.30 49.31 49.30 49.30 10,545.1K
11:05 49.29 49.30 49.29 49.30 13,235.4K
11:06 49.32 49.34 49.32 49.33 44,636.1K
11:07 49.32 49.35 49.32 49.35 12,198.5K
11:08 49.36 49.36 49.34 49.34 65,059.1K
11:09 49.35 49.35 49.31 49.31 20,692.5K
11:10 49.31 49.31 49.31 49.31 12,151.6K
11:11 49.32 49.33 49.32 49.33 8,989.5K
11:12 49.34 49.34 49.33 49.34 5,076.3K
11:13 49.34 49.35 49.33 49.35 9,920.3K
11:14 49.36 49.36 49.35 49.35 3,460.9K
11:15 49.35 49.35 49.34 49.34 9,529.1K
11:16 49.34 49.34 49.34 49.34 5,110.6K
11:17 49.34 49.34 49.33 49.33 26,372.0K
11:18 49.33 49.33 49.33 49.33 6,645.5K
11:19 49.34 49.34 49.33 49.33 5,126.6K
11:20 49.33 49.34 49.33 49.34 29,325.0K
11:21 49.34 49.34 49.33 49.34 11,641.6K
11:22 49.34 49.35 49.34 49.35 13,794.6K
11:23 49.35 49.35 49.34 49.34 15,371.2K
11:24 49.34 49.35 49.33 49.35 6,168.6K
11:25 49.35 49.35 49.33 49.33 6,006.9K
11:26 49.34 49.34 49.32 49.32 14,979.6K
11:27 49.32 49.32 49.32 49.32 5,467.1K
11:28 49.31 49.33 49.31 49.33 4,889.8K
11:29 49.33 49.35 49.33 49.34 9,457.4K
11:30 49.35 49.35 49.34 49.34 5,383.2K
11:31 49.34 49.36 49.34 49.36 8,160.5K
11:32 49.35 49.37 49.35 49.36 10,662.3K
11:33 49.37 49.37 49.36 49.36 6,644.3K
11:34 49.36 49.36 49.35 49.35 6,455.3K
11:35 49.35 49.35 49.34 49.34 20,863.2K
11:36 49.33 49.36 49.33 49.36 15,648.2K
11:37 49.36 49.39 49.36 49.39 5,690.1K
11:38 49.39 49.40 49.39 49.40 4,328.9K
11:39 49.39 49.39 49.39 49.39 8,734.8K
11:40 49.40 49.40 49.38 49.40 7,193.6K
11:41 49.39 49.39 49.38 49.38 10,382.4K
11:42 49.39 49.39 49.37 49.37 6,814.3K
11:43 49.36 49.38 49.36 49.36 18,407.0K
11:44 49.37 49.37 49.37 49.37 4,106.4K
11:45 49.36 49.36 49.34 49.34 19,735.7K
11:46 49.34 49.35 49.34 49.34 6,648.9K
11:47 49.33 49.35 49.33 49.35 3,162.6K
11:48 49.35 49.36 49.35 49.36 2,732.3K
11:49 49.35 49.36 49.35 49.36 7,310.8K
11:50 49.37 49.37 49.37 49.37 10,953.5K
11:51 49.37 49.38 49.36 49.38 15,707.9K
11:52 49.38 49.38 49.38 49.38 7,439.9K
11:53 49.38 49.38 49.37 49.37 5,175.0K
11:54 49.38 49.38 49.37 49.38 5,870.3K
11:55 49.38 49.38 49.37 49.37 11,999.7K
11:56 49.36 49.36 49.35 49.35 27,665.4K
11:57 49.34 49.34 49.34 49.34 7,421.1K
11:58 49.33 49.33 49.30 49.30 58,658.1K
11:59 49.29 49.32 49.29 49.31 19,243.6K
12:00 49.31 49.32 49.31 49.31 15,926.6K
12:01 49.31 49.31 49.31 49.31 13,684.3K
12:02 49.31 49.32 49.31 49.32 4,050.9K
12:03 49.31 49.31 49.30 49.30 10,823.8K
12:04 49.29 49.29 49.28 49.28 42,628.5K
12:05 49.29 49.29 49.29 49.29 17,217.0K
12:06 49.28 49.29 49.28 49.28 25,368.1K
12:07 49.27 49.28 49.27 49.28 33,256.2K
12:08 49.28 49.29 49.28 49.29 11,519.0K
12:09 49.29 49.29 49.27 49.27 27,626.9K
12:10 49.27 49.28 49.26 49.26 11,837.9K
12:11 49.26 49.26 49.26 49.26 15,804.9K
12:12 49.26 49.26 49.24 49.25 30,067.3K
12:13 49.25 49.25 49.23 49.24 12,658.0K
12:14 49.23 49.23 49.23 49.23 34,716.0K
12:15 49.23 49.23 49.22 49.23 14,306.7K
12:16 49.24 49.26 49.24 49.25 10,130.5K
12:17 49.24 49.25 49.24 49.25 9,196.6K
12:18 49.25 49.26 49.25 49.26 29,333.6K
12:19 49.27 49.27 49.26 49.26 14,444.7K
12:20 49.26 49.27 49.25 49.27 14,954.0K
12:21 49.27 49.27 49.26 49.26 11,198.3K
12:22 49.26 49.26 49.25 49.26 2,789.4K
12:23 49.26 49.27 49.26 49.27 7,104.3K
12:24 49.27 49.27 49.26 49.26 2,764.7K
12:25 49.25 49.25 49.24 49.25 2,859.1K
12:26 49.25 49.25 49.24 49.24 5,563.2K
12:27 49.23 49.23 49.23 49.23 4,894.8K
12:28 49.22 49.22 49.22 49.22 13,461.6K
12:29 49.21 49.22 49.21 49.21 7,515.6K
12:30 49.22 49.22 49.18 49.18 6,620.2K
12:31 49.18 49.19 49.18 49.19 3,014.1K
12:32 49.18 49.18 49.17 49.18 5,109.4K
12:33 49.17 49.17 49.17 49.17 7,962.8K
12:34 49.18 49.18 49.17 49.17 12,924.8K
12:35 49.17 49.17 49.15 49.15 21,689.5K
12:36 49.15 49.15 49.15 49.15 6,233.3K
12:37 49.15 49.15 49.14 49.14 6,482.7K
12:38 49.14 49.14 49.13 49.13 16,286.0K
12:39 49.12 49.13 49.11 49.11 56,435.7K
12:40 49.11 49.12 49.11 49.12 26,669.0K
12:41 49.12 49.12 49.11 49.11 5,809.2K
12:42 49.12 49.12 49.12 49.12 7,006.1K
12:43 49.14 49.14 49.13 49.13 10,169.1K
12:44 49.13 49.14 49.12 49.12 13,906.5K
12:45 49.13 49.13 49.12 49.13 9,679.6K
12:46 49.13 49.13 49.12 49.12 9,684.1K
12:47 49.14 49.14 49.13 49.13 6,974.3K
12:48 49.13 49.13 49.13 49.13 3,785.4K
12:49 49.11 49.11 49.10 49.10 8,321.2K
12:50 49.11 49.11 49.10 49.10 4,408.0K
12:51 49.10 49.10 49.10 49.10 6,760.8K
12:52 49.09 49.09 49.07 49.07 72,005.5K
12:53 49.08 49.08 49.07 49.07 17,128.9K
12:54 49.08 49.08 49.07 49.08 12,035.4K
12:55 49.08 49.09 49.08 49.08 26,439.4K
12:56 49.09 49.09 49.08 49.08 22,110.4K
12:57 49.07 49.07 49.03 49.03 18,286.9K
12:58 49.03 49.04 49.03 49.03 7,308.6K
12:59 49.01 49.01 49.00 49.01 5,341.2K
13:00 49.01 49.04 49.01 49.04 19,349.0K
13:01 49.03 49.05 49.03 49.05 11,559.4K
13:02 49.05 49.06 49.05 49.06 29,471.7K
13:03 49.07 49.07 49.06 49.06 9,387.0K
13:04 49.07 49.07 49.07 49.07 5,537.0K
13:05 49.07 49.09 49.07 49.08 38,558.1K
13:06 49.09 49.09 49.07 49.08 16,222.6K
13:07 49.10 49.10 49.09 49.09 6,613.4K
13:08 49.09 49.10 49.09 49.09 3,520.4K
13:09 49.10 49.10 49.08 49.09 15,100.7K
13:10 49.09 49.09 49.08 49.09 7,211.8K
13:11 49.09 49.10 49.09 49.09 6,497.5K
13:12 49.09 49.12 49.09 49.12 3,671.7K
13:13 49.12 49.12 49.11 49.12 12,024.8K
13:14 49.12 49.13 49.12 49.12 24,371.1K
13:15 49.12 49.14 49.11 49.14 13,703.1K
13:16 49.13 49.15 49.13 49.15 12,659.2K
13:17 49.15 49.16 49.15 49.16 6,810.4K
13:18 49.15 49.15 49.12 49.12 10,807.4K
13:19 49.12 49.12 49.10 49.11 8,564.8K
13:20 49.12 49.12 49.08 49.10 11,329.5K
13:21 49.10 49.10 49.10 49.10 4,273.8K
13:22 49.10 49.10 49.07 49.08 38,294.4K
13:23 49.10 49.10 49.08 49.08 6,891.1K
13:24 49.08 49.08 49.07 49.07 3,390.2K
13:25 49.07 49.07 49.07 49.07 5,580.6K
13:26 49.07 49.09 49.07 49.09 4,363.3K
13:27 49.08 49.08 49.07 49.07 4,207.5K
13:28 49.09 49.09 49.08 49.09 10,731.1K
13:29 49.08 49.08 49.08 49.08 8,784.5K
13:30 49.08 49.08 49.08 49.08 2,809.4K
13:31 49.08 49.09 49.08 49.09 3,127.8K
13:32 49.10 49.11 49.10 49.10 2,487.1K
13:33 49.10 49.11 49.10 49.11 2,364.7K
13:34 49.11 49.11 49.11 49.11 3,158.5K
13:35 49.11 49.12 49.11 49.12 31,917.0K
13:36 49.11 49.11 49.10 49.10 4,717.1K
13:37 49.10 49.10 49.10 49.10 2,255.9K
13:38 49.10 49.10 49.10 49.10 6,780.7K
13:39 49.11 49.11 49.09 49.09 4,698.8K
13:40 49.10 49.10 49.09 49.09 1,514.0K
13:41 49.10 49.11 49.10 49.10 10,600.6K
13:42 49.10 49.11 49.10 49.11 2,227.8K
13:43 49.10 49.11 49.10 49.11 1,840.4K
13:44 49.11 49.11 49.11 49.11 4,569.8K
13:45 49.11 49.11 49.09 49.09 3,149.6K
13:46 49.09 49.10 49.07 49.07 3,633.5K
13:47 49.07 49.08 49.07 49.07 1,673.2K
13:48 49.07 49.07 49.06 49.06 4,735.1K
13:49 49.08 49.08 49.07 49.08 20,459.5K
13:50 49.08 49.09 49.08 49.09 2,720.1K
13:51 49.08 49.09 49.08 49.09 12,545.0K
13:52 49.09 49.10 49.09 49.09 5,215.9K
13:53 49.07 49.08 49.07 49.08 3,568.5K
13:54 49.08 49.08 49.07 49.07 4,521.8K
13:55 49.08 49.08 49.07 49.08 5,091.5K
13:56 49.08 49.08 49.07 49.07 4,458.3K
13:57 49.08 49.08 49.07 49.07 4,492.9K
13:58 49.07 49.08 49.07 49.08 4,077.7K
13:59 49.08 49.09 49.08 49.09 2,398.0K
14:00 49.10 49.10 49.09 49.09 22,767.2K
14:01 49.10 49.10 49.08 49.08 3,780.1K
14:02 49.08 49.09 49.08 49.08 2,514.1K
14:03 49.08 49.08 49.08 49.08 1,792.1K
14:04 49.08 49.10 49.08 49.10 11,617.4K
14:05 49.09 49.10 49.09 49.10 2,653.9K
14:06 49.11 49.12 49.11 49.12 1,461.2K
14:07 49.12 49.13 49.12 49.13 5,168.7K
14:08 49.13 49.15 49.13 49.15 33,530.7K
14:09 49.15 49.15 49.14 49.14 17,058.0K
14:10 49.15 49.16 49.15 49.16 12,299.3K
14:11 49.17 49.17 49.16 49.17 29,527.1K
14:12 49.14 49.15 49.14 49.15 25,252.3K
14:13 49.15 49.16 49.15 49.16 14,108.7K
14:14 49.13 49.13 49.13 49.13 7,560.8K
14:15 49.12 49.12 49.11 49.11 6,070.8K
14:16 49.11 49.11 49.10 49.10 6,080.1K
14:17 49.10 49.10 49.10 49.10 12,441.9K
14:18 49.09 49.09 49.08 49.08 6,790.7K
14:19 49.08 49.08 49.05 49.05 16,835.5K
14:20 49.07 49.07 49.07 49.07 6,809.0K
14:21 49.06 49.07 49.06 49.07 2,792.8K
14:22 49.07 49.07 49.06 49.06 4,472.8K
14:23 49.06 49.08 49.06 49.08 4,044.8K
14:24 49.07 49.07 49.06 49.07 3,656.7K
14:25 49.07 49.07 49.07 49.07 1,020.7K
14:26 49.07 49.07 49.07 49.07 1,179.8K
14:27 49.07 49.07 49.07 49.07 6,026.1K
14:28 49.08 49.08 49.07 49.08 7,479.0K
14:29 49.07 49.07 49.07 49.07 1,410.4K
14:30 49.05 49.05 49.04 49.04 3,899.2K
14:31 49.04 49.06 49.04 49.06 4,413.2K
14:32 49.08 49.09 49.08 49.09 5,438.3K
14:33 49.10 49.12 49.10 49.12 10,807.9K
14:34 49.12 49.15 49.12 49.15 17,006.8K
14:35 49.15 49.15 49.13 49.14 6,195.9K
14:36 49.14 49.14 49.13 49.14 5,570.3K
14:37 49.14 49.15 49.14 49.14 4,954.3K
14:38 49.15 49.15 49.14 49.14 14,611.1K
14:39 49.15 49.16 49.15 49.15 19,475.5K
14:40 49.16 49.18 49.16 49.18 8,655.4K
14:41 49.18 49.18 49.17 49.17 22,745.7K
14:42 49.18 49.18 49.18 49.18 4,413.3K
14:43 49.17 49.17 49.16 49.17 9,531.0K
14:44 49.17 49.17 49.17 49.17 1,869.5K
14:45 49.17 49.18 49.17 49.18 1,508.5K
14:46 49.18 49.18 49.17 49.17 2,333.8K
14:47 49.17 49.17 49.16 49.16 7,032.1K
14:48 49.17 49.17 49.16 49.16 4,991.6K
14:49 49.16 49.17 49.16 49.16 2,985.6K
14:50 49.17 49.17 49.16 49.17 4,191.8K
14:51 49.16 49.16 49.16 49.16 6,493.6K
14:52 49.16 49.17 49.15 49.17 4,505.3K
14:53 49.17 49.18 49.17 49.18 1,873.0K
14:54 49.18 49.18 49.15 49.15 32,863.6K
14:55 49.16 49.16 49.15 49.15 6,097.6K
14:56 49.14 49.16 49.14 49.15 22,343.2K
14:57 49.15 49.15 49.12 49.12 7,915.6K
14:58 49.12 49.12 49.10 49.12 32,075.5K
14:59 49.10 49.10 49.08 49.08 9,223.4K
15:00 49.09 49.09 49.09 49.09 8,041.1K
15:01 49.09 49.09 49.09 49.09 1,717.6K
15:02 49.10 49.11 49.10 49.11 2,146.7K
15:03 49.11 49.11 49.10 49.10 11,979.3K
15:04 49.10 49.10 49.08 49.08 12,563.0K
15:05 49.08 49.08 49.07 49.08 18,727.5K
15:06 49.08 49.10 49.08 49.10 3,811.3K
15:07 49.09 49.10 49.09 49.09 10,127.8K
15:08 49.09 49.10 49.08 49.08 10,174.6K
15:09 49.09 49.09 49.09 49.09 5,047.7K
15:10 49.09 49.09 49.09 49.09 3,030.0K
15:11 49.08 49.08 49.08 49.08 3,686.7K
15:12 49.08 49.09 49.08 49.09 5,921.3K
15:13 49.09 49.09 49.09 49.09 1,605.5K
15:14 49.08 49.08 49.08 49.08 2,913.7K
15:15 49.09 49.09 49.08 49.08 1,754.3K
15:16 49.09 49.10 49.08 49.08 5,187.2K
15:17 49.09 49.09 49.08 49.09 6,403.3K
15:18 49.09 49.09 49.09 49.09 811.4K
15:19 49.09 49.09 49.09 49.09 4,274.1K
15:20 49.09 49.09 49.09 49.09 4,264.4K
15:21 49.09 49.10 49.09 49.10 10,533.3K
15:22 49.11 49.11 49.10 49.10 4,925.8K
15:23 49.11 49.11 49.10 49.10 8,942.4K
15:24 49.11 49.11 49.11 49.11 7,067.4K
15:25 49.12 49.12 49.11 49.11 2,207.3K
15:26 49.10 49.10 49.09 49.10 5,169.7K
15:27 49.10 49.10 49.10 49.10 1,347.1K
15:28 49.10 49.11 49.10 49.11 3,007.3K
15:29 49.11 49.11 49.11 49.11 5,679.6K
15:30 49.10 49.10 49.10 49.10 12,096.7K
15:31 49.10 49.11 49.10 49.11 1,289.1K
15:32 49.10 49.10 49.10 49.10 2,674.6K
15:33 49.10 49.10 49.09 49.09 1,153.3K
15:34 49.08 49.09 49.08 49.09 4,529.9K
15:35 49.08 49.08 49.08 49.08 11,804.4K
15:36 49.09 49.10 49.09 49.10 1,598.2K
15:37 49.10 49.10 49.09 49.10 6,518.1K
15:38 49.10 49.10 49.08 49.08 5,477.8K
15:39 49.08 49.08 49.06 49.07 12,644.8K
15:40 49.07 49.07 49.05 49.05 10,278.4K
15:41 49.06 49.06 49.05 49.05 6,215.8K
15:42 49.05 49.05 49.04 49.04 3,725.2K
15:43 49.03 49.04 49.02 49.02 5,276.0K
15:44 49.03 49.04 49.03 49.04 4,937.0K
15:45 49.04 49.04 49.04 49.04 18,651.4K
15:46 49.04 49.04 49.02 49.04 1,920.4K
15:47 49.05 49.06 49.05 49.05 3,351.7K
15:48 49.04 49.05 49.04 49.05 2,172.6K
15:49 49.05 49.05 49.05 49.05 1,268.5K
15:50 49.05 49.05 49.05 49.05 1,396.4K
15:51 49.05 49.06 49.05 49.06 3,771.3K
15:52 49.04 49.04 49.03 49.03 11,616.9K
15:53 49.04 49.04 49.04 49.04 1,434.6K
15:54 49.04 49.04 49.04 49.04 2,084.2K
15:55 49.04 49.04 49.03 49.03 4,964.6K
15:56 49.03 49.03 49.02 49.03 5,469.5K
15:57 49.03 49.04 49.03 49.03 1,744.7K
15:58 49.03 49.04 49.03 49.04 4,016.1K
15:59 49.03 49.04 49.03 49.04 5,540.2K
16:00 49.04 49.04 49.04 49.04 2,235.4K
16:01 49.04 49.04 49.04 49.04 6,918.4K
16:02 49.05 49.06 49.05 49.06 25,052.5K
16:03 49.05 49.06 49.05 49.06 10,675.2K
16:04 49.06 49.08 49.06 49.08 7,436.4K
16:05 49.09 49.10 49.08 49.10 3,442.1K
16:06 49.11 49.12 49.10 49.12 7,878.7K
16:07 49.12 49.12 49.12 49.12 1,922.8K
16:08 49.13 49.13 49.13 49.13 2,983.6K
16:09 49.13 49.13 49.13 49.13 5,117.7K
16:10 49.13 49.13 49.12 49.12 5,647.2K
16:11 49.11 49.11 49.11 49.11 3,891.8K
16:12 49.11 49.12 49.11 49.11 7,207.2K
16:13 49.11 49.11 49.11 49.11 1,308.7K
16:14 49.11 49.12 49.11 49.11 2,705.8K
16:15 49.11 49.11 49.10 49.11 1,256.7K
16:16 49.11 49.11 49.09 49.09 11,704.7K
16:17 49.09 49.09 49.09 49.09 875.9K
16:18 49.08 49.09 49.08 49.09 1,377.8K
16:19 49.08 49.08 49.08 49.08 3,101.5K
16:20 49.08 49.09 49.08 49.08 3,222.8K
16:21 49.08 49.08 49.06 49.06 3,061.7K
16:22 49.07 49.07 49.07 49.07 7,245.2K
16:23 49.07 49.09 49.07 49.09 3,136.9K
16:24 49.09 49.09 49.08 49.09 1,103.8K
16:25 49.08 49.09 49.08 49.09 990.7K
16:26 49.08 49.08 49.08 49.08 1,743.0K
16:27 49.08 49.08 49.08 49.08 490.1K
16:28 49.07 49.08 49.07 49.08 1,261.9K
16:29 49.08 49.08 49.06 49.06 2,155.7K
16:30 49.07 49.07 49.07 49.07 1,327.7K
16:31 49.07 49.08 49.07 49.07 1,571.1K
16:32 49.07 49.09 49.07 49.09 999.7K
16:33 49.09 49.09 49.09 49.09 467.6K
16:34 49.09 49.09 49.08 49.09 5,592.4K
16:35 49.09 49.10 49.09 49.09 6,659.0K
16:36 49.09 49.10 49.08 49.08 9,033.9K
16:37 49.08 49.08 49.07 49.08 606.1K
16:38 49.07 49.07 49.06 49.06 22,454.9K
16:39 49.07 49.07 49.06 49.07 9,713.2K
16:40 49.07 49.07 49.06 49.06 2,765.8K
16:41 49.06 49.06 49.05 49.05 2,857.6K
16:42 49.04 49.04 49.03 49.04 1,465.3K
16:43 49.03 49.03 49.03 49.03 1,425.3K
16:44 49.03 49.04 49.03 49.04 13,599.0K
16:45 49.04 49.05 49.04 49.05 3,287.4K
16:46 49.04 49.05 49.04 49.05 1,572.7K
16:47 49.05 49.05 49.02 49.02 13,954.5K
16:48 49.01 49.03 49.01 49.03 2,687.0K
16:49 49.02 49.03 49.02 49.03 1,367.5K
16:50 49.00 49.01 49.00 49.01 40,796.7K
16:51 49.02 49.02 49.02 49.02 4,616.7K
16:52 49.02 49.02 49.01 49.02 3,442.0K
16:53 49.01 49.01 49.00 49.00 7,797.8K
16:54 49.01 49.01 48.99 48.99 8,587.6K
16:55 49.00 49.00 49.00 49.00 6,808.5K
16:56 49.01 49.02 49.01 49.01 1,403.5K
16:57 49.00 49.01 49.00 49.00 2,909.2K
16:58 49.01 49.01 49.00 49.00 2,489.8K
16:59 49.01 49.03 49.01 49.03 4,874.9K
17:00 49.02 49.03 49.02 49.03 1,511.2K
17:01 49.03 49.04 49.03 49.03 991.5K
17:02 49.03 49.03 49.02 49.03 1,295.2K
17:03 49.02 49.05 49.02 49.05 4,746.0K
17:04 49.04 49.05 49.04 49.05 11,911.3K
17:05 49.05 49.05 49.05 49.05 13,897.5K
17:06 49.06 49.06 49.05 49.05 4,454.4K
17:07 49.04 49.05 49.04 49.04 1,116.5K
17:08 49.03 49.03 49.02 49.02 2,752.2K
17:09 49.02 49.02 49.01 49.01 1,552.7K
17:10 49.02 49.03 49.02 49.02 3,131.8K
17:11 49.02 49.02 49.01 49.01 16,513.5K
17:12 49.02 49.03 49.02 49.03 4,190.2K
17:13 49.02 49.03 49.02 49.03 1,351.2K
17:14 49.03 49.03 49.02 49.02 1,212.9K
17:15 49.03 49.03 49.02 49.02 1,238.1K
17:16 49.00 49.02 49.00 49.02 1,689.2K
17:17 49.02 49.02 49.02 49.02 2,161.2K
17:18 49.02 49.26 49.02 49.18 9,263.9K
17:19 49.13 49.13 49.06 49.06 79,766.3K
17:20 49.07 49.07 48.98 48.98 66,282.7K
17:21 49.02 49.04 48.97 48.97 50,164.9K
17:22 48.93 48.93 48.76 48.76 134,990.4K
17:23 48.73 48.77 48.73 48.75 70,996.5K
17:24 48.71 48.71 48.68 48.68 72,804.8K
17:25 48.66 48.66 48.57 48.57 100,170.4K
17:26 48.53 48.53 48.43 48.48 90,725.9K
17:27 48.45 48.49 48.45 48.49 38,682.9K
17:28 48.48 48.48 48.42 48.45 41,036.5K
17:29 48.43 48.43 48.41 48.43 50,525.5K
17:30 48.45 48.45 48.40 48.41 34,122.2K
17:31 48.40 48.43 48.40 48.43 31,767.3K
17:32 48.41 48.47 48.41 48.47 26,330.1K
17:33 48.50 48.50 48.42 48.42 26,149.7K
17:34 48.40 48.42 48.40 48.40 37,505.4K
17:35 48.40 48.41 48.39 48.39 14,756.8K
17:36 48.41 48.45 48.41 48.45 9,485.3K
17:37 48.43 48.50 48.43 48.50 13,733.9K
17:38 48.49 48.50 48.46 48.46 29,343.7K
17:39 48.46 48.51 48.46 48.51 19,810.9K
17:40 48.52 48.52 48.46 48.46 20,462.1K
17:41 48.46 48.47 48.41 48.41 25,941.6K
17:42 48.38 48.41 48.36 48.36 15,814.0K
17:43 48.33 48.33 48.28 48.30 57,339.2K
17:44 48.31 48.32 48.30 48.31 29,159.9K
17:45 48.30 48.35 48.30 48.35 14,400.0K
17:46 48.35 48.39 48.35 48.39 13,508.4K
17:47 48.40 48.42 48.34 48.34 34,124.0K
17:48 48.33 48.34 48.31 48.34 16,392.1K
17:49 48.31 48.31 48.28 48.28 12,527.1K
17:50 48.30 48.31 48.28 48.31 9,892.4K
17:51 48.32 48.33 48.32 48.32 24,674.1K
17:52 48.36 48.39 48.36 48.39 8,853.2K
17:53 48.40 48.43 48.40 48.42 13,052.1K
17:54 48.44 48.47 48.44 48.45 17,626.9K
17:55 48.44 48.53 48.44 48.53 20,269.8K
17:56 48.54 48.54 48.51 48.51 15,124.7K
17:57 48.52 48.54 48.52 48.53 5,306.7K
17:58 48.54 48.55 48.53 48.54 7,812.0K
17:59 48.54 48.54 48.51 48.51 10,493.2K
18:00 48.49 48.49 48.44 48.44 11,530.2K
18:01 48.43 48.44 48.42 48.42 16,103.4K
18:02 48.45 48.49 48.45 48.49 8,730.6K
18:03 48.51 48.54 48.50 48.50 21,619.9K
18:04 48.52 48.53 48.51 48.51 17,008.5K
18:05 48.54 48.54 48.49 48.49 7,675.5K
18:06 48.50 48.50 48.49 48.49 4,642.7K
18:07 48.50 48.51 48.50 48.51 6,879.1K
18:08 48.52 48.53 48.51 48.51 11,039.8K
18:09 48.51 48.51 48.49 48.51 6,809.2K
18:10 48.49 48.49 48.46 48.47 14,963.1K
18:11 48.47 48.47 48.47 48.47 17,111.1K
18:12 48.47 48.47 48.46 48.46 34,447.6K
18:13 48.45 48.45 48.42 48.42 9,391.1K
18:14 48.40 48.41 48.39 48.39 8,823.9K
18:15 48.38 48.41 48.38 48.41 6,754.6K
18:16 48.41 48.41 48.38 48.38 10,919.5K
18:17 48.39 48.39 48.36 48.36 13,973.7K
18:18 48.36 48.36 48.34 48.34 15,856.3K
18:19 48.34 48.35 48.34 48.34 10,791.9K
18:20 48.34 48.34 48.33 48.34 3,249.5K
18:21 48.37 48.39 48.37 48.38 13,055.5K
18:22 48.39 48.41 48.38 48.38 14,647.0K
18:23 48.37 48.37 48.35 48.35 5,825.5K
18:24 48.35 48.37 48.34 48.34 5,222.0K
18:25 48.35 48.35 48.33 48.33 7,326.2K
18:26 48.35 48.35 48.34 48.35 5,087.6K
18:27 48.35 48.36 48.35 48.35 2,227.3K
18:28 48.36 48.36 48.32 48.32 39,806.4K
18:29 48.32 48.32 48.29 48.30 16,232.8K
18:30 48.29 48.30 48.28 48.28 32,398.0K
18:31 48.28 48.29 48.28 48.28 11,304.1K
18:32 48.28 48.29 48.28 48.29 9,922.6K
18:33 48.29 48.30 48.28 48.28 9,647.2K
18:34 48.28 48.28 48.28 48.28 5,809.9K
18:35 48.29 48.29 48.27 48.28 7,119.4K
18:36 48.28 48.30 48.28 48.28 2,711.1K
18:37 48.30 48.31 48.29 48.29 14,427.4K
18:38 48.27 48.27 48.25 48.25 11,809.0K
18:39 48.23 48.25 48.23 48.25 11,931.4K
18:40 48.24 48.24 48.24 48.24 3,589.9K
18:51 48.31 48.31 48.31 48.31 26,216.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available