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 48.79 48.90 48.79 48.90 23.8K
09:51 49.01 49.13 49.01 49.13 4,163.3K
09:52 49.13 49.14 49.13 49.13 1,240.9K
09:53 49.13 49.14 49.13 49.13 515.4K
09:54 49.13 49.13 49.13 49.13 230.8K
09:55 49.13 49.14 49.12 49.12 839.3K
09:56 49.12 49.12 49.11 49.11 3,341.2K
09:57 49.09 49.11 49.09 49.10 2,482.9K
09:58 49.10 49.12 49.10 49.12 803.7K
09:59 49.11 49.11 49.11 49.11 126.3K
10:00 49.11 49.27 49.11 49.27 5,404.8K
10:01 49.29 49.34 49.29 49.34 8,038.2K
10:02 49.35 49.35 49.35 49.35 16,315.5K
10:03 49.36 49.39 49.36 49.38 6,117.6K
10:04 49.40 49.40 49.38 49.38 7,130.0K
10:05 49.36 49.36 49.34 49.34 15,767.0K
10:06 49.35 49.36 49.33 49.35 7,309.1K
10:07 49.36 49.38 49.36 49.38 5,435.0K
10:08 49.39 49.41 49.39 49.41 10,405.8K
10:09 49.40 49.42 49.40 49.42 4,034.9K
10:10 49.41 49.41 49.39 49.39 6,169.8K
10:11 49.39 49.39 49.36 49.37 5,617.0K
10:12 49.36 49.41 49.36 49.40 6,641.8K
10:13 49.40 49.44 49.40 49.44 8,331.5K
10:14 49.43 49.43 49.41 49.42 5,886.5K
10:15 49.43 49.43 49.42 49.42 2,506.8K
10:16 49.42 49.44 49.42 49.43 5,424.9K
10:17 49.45 49.45 49.44 49.45 8,175.2K
10:18 49.44 49.46 49.42 49.42 13,114.8K
10:19 49.43 49.46 49.43 49.46 8,780.5K
10:20 49.47 49.48 49.46 49.48 11,076.2K
10:21 49.49 49.49 49.48 49.48 9,136.7K
10:22 49.48 49.50 49.47 49.50 7,003.3K
10:23 49.50 49.52 49.50 49.52 6,489.8K
10:24 49.52 49.52 49.51 49.52 4,601.1K
10:25 49.52 49.54 49.52 49.54 4,644.5K
10:26 49.54 49.56 49.54 49.56 5,943.1K
10:27 49.55 49.58 49.55 49.58 4,334.9K
10:28 49.58 49.58 49.55 49.55 2,301.4K
10:29 49.55 49.55 49.53 49.55 3,777.6K
10:30 49.56 49.56 49.50 49.51 5,390.0K
10:31 49.50 49.54 49.50 49.54 3,690.8K
10:32 49.55 49.55 49.53 49.54 4,349.1K
10:33 49.53 49.53 49.47 49.48 4,224.9K
10:34 49.48 49.48 49.48 49.48 3,739.9K
10:35 49.45 49.49 49.45 49.48 3,243.7K
10:36 49.49 49.51 49.49 49.50 2,655.0K
10:37 49.49 49.49 49.49 49.49 1,291.5K
10:38 49.47 49.47 49.45 49.45 2,739.3K
10:39 49.44 49.45 49.43 49.44 4,882.8K
10:40 49.45 49.46 49.44 49.46 1,221.9K
10:41 49.46 49.46 49.45 49.46 668.9K
10:42 49.46 49.46 49.43 49.44 1,938.2K
10:43 49.43 49.44 49.43 49.43 354.1K
10:44 49.42 49.44 49.42 49.43 2,022.6K
10:45 49.42 49.42 49.41 49.41 2,059.3K
10:46 49.41 49.41 49.40 49.40 2,862.1K
10:47 49.37 49.37 49.35 49.36 4,251.1K
10:48 49.36 49.38 49.35 49.37 1,879.2K
10:49 49.35 49.35 49.35 49.35 1,304.7K
10:50 49.36 49.37 49.36 49.37 1,238.5K
10:51 49.37 49.37 49.36 49.36 1,193.9K
10:52 49.36 49.36 49.35 49.35 1,750.7K
10:53 49.34 49.34 49.34 49.34 3,058.3K
10:54 49.33 49.34 49.32 49.32 3,697.9K
10:55 49.34 49.37 49.34 49.37 3,457.2K
10:56 49.37 49.37 49.36 49.36 951.5K
10:57 49.38 49.38 49.37 49.38 3,345.6K
10:58 49.38 49.38 49.34 49.34 2,458.8K
10:59 49.35 49.35 49.33 49.33 2,890.1K
11:00 49.33 49.36 49.33 49.36 3,403.9K
11:01 49.35 49.35 49.34 49.35 1,984.5K
11:02 49.35 49.38 49.35 49.38 1,597.5K
11:03 49.39 49.40 49.39 49.40 2,254.4K
11:04 49.39 49.39 49.37 49.37 324.9K
11:05 49.37 49.37 49.37 49.37 732.6K
11:06 49.37 49.38 49.37 49.37 2,822.6K
11:07 49.39 49.41 49.39 49.41 1,819.7K
11:08 49.41 49.41 49.41 49.41 384.5K
11:09 49.41 49.41 49.39 49.39 2,401.9K
11:10 49.40 49.40 49.38 49.38 814.4K
11:11 49.38 49.38 49.37 49.37 2,042.3K
11:12 49.36 49.37 49.36 49.37 961.1K
11:13 49.36 49.36 49.34 49.36 2,234.6K
11:14 49.37 49.37 49.37 49.37 1,055.1K
11:15 49.37 49.37 49.37 49.37 1,018.6K
11:16 49.38 49.38 49.37 49.38 380.9K
11:17 49.39 49.41 49.39 49.41 2,041.5K
11:18 49.41 49.42 49.40 49.41 37,198.1K
11:19 49.41 49.43 49.41 49.41 5,620.5K
11:20 49.41 49.44 49.41 49.44 3,105.3K
11:21 49.44 49.45 49.43 49.45 9,759.4K
11:22 49.46 49.46 49.46 49.46 3,246.9K
11:23 49.46 49.46 49.45 49.45 3,722.0K
11:24 49.45 49.46 49.45 49.46 1,767.5K
11:25 49.45 49.45 49.44 49.45 1,353.3K
11:26 49.45 49.45 49.44 49.44 4,132.8K
11:27 49.45 49.45 49.42 49.43 33,439.6K
11:28 49.42 49.42 49.41 49.41 2,521.4K
11:29 49.40 49.41 49.40 49.41 4,191.1K
11:30 49.41 49.43 49.41 49.42 4,572.4K
11:31 49.42 49.42 49.41 49.42 5,766.7K
11:32 49.42 49.42 49.40 49.40 9,068.8K
11:33 49.37 49.38 49.36 49.38 5,637.9K
11:34 49.31 49.31 49.30 49.31 8,224.0K
11:35 49.32 49.32 49.29 49.29 5,657.9K
11:36 49.32 49.34 49.32 49.34 4,666.5K
11:37 49.33 49.34 49.33 49.34 1,474.3K
11:38 49.34 49.34 49.34 49.34 2,950.2K
11:39 49.33 49.33 49.26 49.26 6,553.9K
11:40 49.27 49.27 49.24 49.25 1,799.1K
11:41 49.26 49.26 49.25 49.25 4,022.8K
11:42 49.24 49.24 49.23 49.23 5,119.5K
11:43 49.24 49.24 49.23 49.24 1,493.1K
11:44 49.24 49.24 49.21 49.21 3,695.2K
11:45 49.22 49.23 49.21 49.23 4,048.5K
11:46 49.24 49.25 49.24 49.25 3,634.6K
11:47 49.25 49.25 49.25 49.25 1,473.6K
11:48 49.26 49.26 49.22 49.22 5,075.9K
11:49 49.22 49.22 49.22 49.22 1,005.0K
11:50 49.23 49.23 49.22 49.23 876.9K
11:51 49.23 49.23 49.21 49.21 2,967.1K
11:52 49.22 49.23 49.22 49.23 889.7K
11:53 49.22 49.22 49.20 49.20 2,370.8K
11:54 49.20 49.21 49.20 49.21 1,651.6K
11:55 49.21 49.22 49.21 49.21 1,018.6K
11:56 49.23 49.23 49.22 49.23 2,370.9K
11:57 49.23 49.23 49.21 49.21 3,809.0K
11:58 49.22 49.23 49.22 49.22 1,138.4K
11:59 49.22 49.22 49.21 49.21 940.4K
12:00 49.21 49.22 49.21 49.21 1,797.0K
12:01 49.21 49.22 49.21 49.22 2,381.8K
12:02 49.22 49.23 49.22 49.22 2,015.5K
12:03 49.22 49.24 49.22 49.24 1,668.4K
12:04 49.23 49.24 49.23 49.24 502.2K
12:05 49.25 49.26 49.25 49.26 1,116.7K
12:06 49.26 49.27 49.26 49.26 624.0K
12:07 49.27 49.30 49.27 49.30 3,037.6K
12:08 49.30 49.30 49.30 49.30 6,308.7K
12:09 49.31 49.31 49.28 49.28 4,045.8K
12:10 49.29 49.29 49.28 49.29 2,210.7K
12:11 49.30 49.30 49.29 49.29 1,737.9K
12:12 49.30 49.33 49.30 49.33 2,883.2K
12:13 49.32 49.34 49.32 49.34 1,194.3K
12:14 49.34 49.34 49.34 49.34 1,266.1K
12:15 49.34 49.34 49.34 49.34 1,687.7K
12:16 49.34 49.34 49.32 49.32 3,366.8K
12:17 49.32 49.33 49.32 49.33 555.0K
12:18 49.33 49.33 49.31 49.31 2,014.2K
12:19 49.31 49.33 49.31 49.33 1,253.7K
12:20 49.30 49.34 49.30 49.34 2,184.7K
12:21 49.33 49.34 49.33 49.33 877.3K
12:22 49.33 49.34 49.32 49.32 1,901.5K
12:23 49.32 49.34 49.32 49.34 1,564.9K
12:24 49.34 49.34 49.33 49.33 44.4K
12:25 49.32 49.32 49.31 49.31 1,770.0K
12:26 49.30 49.30 49.28 49.28 1,488.6K
12:27 49.28 49.28 49.28 49.28 612.3K
12:28 49.30 49.30 49.30 49.30 1,032.8K
12:29 49.33 49.34 49.33 49.34 1,593.3K
12:30 49.33 49.33 49.30 49.30 772.5K
12:31 49.31 49.33 49.31 49.33 1,232.6K
12:32 49.33 49.33 49.32 49.32 1,265.7K
12:33 49.31 49.34 49.31 49.31 2,787.6K
12:34 49.34 49.36 49.34 49.36 1,862.7K
12:35 49.36 49.37 49.35 49.36 4,648.6K
12:36 49.35 49.36 49.35 49.36 836.7K
12:37 49.37 49.38 49.37 49.37 1,782.3K
12:38 49.35 49.36 49.33 49.33 2,713.6K
12:39 49.31 49.34 49.31 49.34 8,344.6K
12:40 49.35 49.39 49.35 49.39 4,963.7K
12:41 49.40 49.40 49.39 49.39 3,193.0K
12:42 49.40 49.40 49.37 49.37 1,284.3K
12:43 49.38 49.38 49.37 49.38 4,472.0K
12:44 49.38 49.38 49.37 49.38 931.8K
12:45 49.39 49.39 49.38 49.38 1,884.2K
12:46 49.38 49.39 49.37 49.39 1,799.1K
12:47 49.39 49.39 49.38 49.38 397.8K
12:48 49.38 49.39 49.37 49.39 3,310.1K
12:49 49.40 49.40 49.38 49.38 1,855.4K
12:50 49.40 49.40 49.40 49.40 1,295.6K
12:51 49.40 49.41 49.40 49.41 1,586.9K
12:52 49.41 49.42 49.41 49.42 7,356.5K
12:53 49.42 49.42 49.41 49.41 1,998.4K
12:54 49.41 49.42 49.41 49.42 808.0K
12:55 49.41 49.41 49.41 49.41 1,449.7K
12:56 49.41 49.41 49.40 49.40 570.4K
12:57 49.40 49.40 49.40 49.40 625.6K
12:58 49.40 49.40 49.38 49.38 1,017.9K
12:59 49.39 49.39 49.37 49.38 705.0K
13:00 49.38 49.41 49.38 49.41 2,017.6K
13:01 49.41 49.41 49.41 49.41 1,883.4K
13:02 49.40 49.42 49.40 49.42 3,756.8K
13:03 49.42 49.42 49.42 49.42 892.1K
13:04 49.42 49.42 49.40 49.40 1,551.7K
13:05 49.42 49.42 49.39 49.39 4,581.4K
13:06 49.38 49.41 49.38 49.41 8,358.1K
13:07 49.40 49.41 49.40 49.41 1,563.5K
13:08 49.41 49.41 49.40 49.40 1,799.9K
13:09 49.40 49.42 49.40 49.41 1,025.5K
13:10 49.41 49.43 49.41 49.42 2,484.8K
13:11 49.42 49.43 49.42 49.42 2,560.5K
13:12 49.43 49.43 49.41 49.41 3,417.0K
13:13 49.40 49.44 49.40 49.44 5,163.5K
13:14 49.43 49.43 49.42 49.42 5,791.1K
13:15 49.42 49.43 49.42 49.43 623.7K
13:16 49.43 49.43 49.42 49.42 569.7K
13:17 49.44 49.44 49.43 49.43 2,466.7K
13:18 49.43 49.43 49.43 49.43 979.2K
13:19 49.43 49.43 49.42 49.42 219.1K
13:20 49.42 49.42 49.41 49.41 447.6K
13:21 49.41 49.42 49.41 49.42 1,756.2K
13:22 49.41 49.41 49.39 49.39 3,573.8K
13:23 49.38 49.40 49.38 49.40 1,285.7K
13:24 49.40 49.40 49.39 49.39 2,180.0K
13:25 49.39 49.40 49.39 49.39 888.0K
13:26 49.38 49.39 49.37 49.37 2,321.7K
13:27 49.38 49.39 49.38 49.39 716.2K
13:28 49.38 49.38 49.37 49.37 555.7K
13:29 49.38 49.39 49.38 49.39 2,754.3K
13:30 49.39 49.42 49.39 49.42 1,876.3K
13:31 49.42 49.42 49.42 49.42 3,213.3K
13:32 49.42 49.43 49.41 49.41 1,750.5K
13:33 49.44 49.47 49.43 49.47 9,275.2K
13:34 49.47 49.47 49.46 49.47 3,188.4K
13:35 49.49 49.49 49.49 49.49 2,736.2K
13:36 49.49 49.49 49.48 49.48 1,918.8K
13:37 49.47 49.47 49.46 49.46 612.6K
13:38 49.46 49.48 49.46 49.48 638.2K
13:39 49.48 49.49 49.48 49.49 975.2K
13:40 49.49 49.49 49.48 49.48 296.9K
13:41 49.48 49.48 49.48 49.48 837.1K
13:42 49.47 49.47 49.47 49.47 634.2K
13:43 49.47 49.48 49.47 49.48 324.0K
13:44 49.48 49.48 49.48 49.48 700.5K
13:45 49.48 49.49 49.48 49.48 649.5K
13:46 49.48 49.49 49.48 49.49 644.7K
13:47 49.49 49.49 49.49 49.49 1,905.0K
13:48 49.49 49.49 49.48 49.48 642.1K
13:49 49.49 49.49 49.48 49.49 1,313.1K
13:50 49.48 49.48 49.48 49.48 1,066.2K
13:51 49.47 49.47 49.47 49.47 2,419.2K
13:52 49.46 49.47 49.46 49.47 1,196.0K
13:53 49.47 49.47 49.47 49.47 667.9K
13:54 49.47 49.47 49.47 49.47 2,519.1K
13:55 49.47 49.48 49.46 49.48 1,184.9K
13:56 49.49 49.50 49.49 49.50 603.5K
13:57 49.50 49.51 49.50 49.51 2,466.1K
13:58 49.51 49.51 49.51 49.51 1,464.1K
13:59 49.51 49.51 49.51 49.51 852.9K
14:00 49.50 49.51 49.50 49.51 655.6K
14:01 49.52 49.52 49.51 49.51 7,933.9K
14:02 49.52 49.53 49.52 49.52 1,094.3K
14:03 49.52 49.52 49.52 49.52 615.8K
14:04 49.53 49.53 49.52 49.52 3,532.6K
14:05 49.52 49.53 49.51 49.51 1,771.3K
14:06 49.51 49.52 49.51 49.52 436.9K
14:07 49.52 49.54 49.52 49.54 2,914.0K
14:08 49.54 49.56 49.54 49.56 7,564.2K
14:09 49.57 49.57 49.57 49.57 2,354.6K
14:10 49.55 49.55 49.54 49.55 4,684.5K
14:11 49.55 49.55 49.55 49.55 1,128.0K
14:12 49.56 49.56 49.55 49.55 5,127.4K
14:13 49.55 49.56 49.55 49.55 1,381.1K
14:14 49.56 49.56 49.55 49.56 1,958.2K
14:15 49.56 49.56 49.56 49.56 760.7K
14:16 49.56 49.57 49.55 49.57 2,644.6K
14:17 49.57 49.57 49.56 49.56 1,505.7K
14:18 49.56 49.56 49.54 49.54 3,120.5K
14:19 49.55 49.55 49.54 49.55 516.5K
14:20 49.55 49.56 49.55 49.56 1,473.6K
14:21 49.57 49.58 49.57 49.58 2,427.1K
14:22 49.58 49.58 49.56 49.56 4,066.3K
14:23 49.56 49.56 49.55 49.55 2,956.5K
14:24 49.55 49.56 49.55 49.56 1,279.8K
14:25 49.55 49.57 49.55 49.57 1,334.8K
14:26 49.58 49.58 49.58 49.58 1,659.6K
14:27 49.58 49.58 49.58 49.58 2,260.8K
14:28 49.59 49.59 49.58 49.58 1,568.2K
14:29 49.58 49.59 49.58 49.58 2,225.8K
14:30 49.59 49.60 49.59 49.59 2,851.1K
14:31 49.59 49.60 49.59 49.60 1,858.8K
14:32 49.60 49.61 49.60 49.61 1,802.1K
14:33 49.61 49.61 49.60 49.60 801.3K
14:34 49.60 49.61 49.60 49.61 2,767.4K
14:35 49.61 49.61 49.58 49.58 3,430.2K
14:36 49.58 49.58 49.57 49.57 497.8K
14:37 49.56 49.57 49.56 49.57 728.6K
14:38 49.56 49.57 49.56 49.57 2,714.8K
14:39 49.56 49.56 49.54 49.54 972.0K
14:40 49.54 49.55 49.54 49.55 676.8K
14:41 49.55 49.55 49.55 49.55 1,269.7K
14:42 49.56 49.56 49.55 49.55 1,112.4K
14:43 49.55 49.57 49.55 49.57 616.7K
14:44 49.57 49.58 49.57 49.58 1,061.1K
14:45 49.58 49.58 49.58 49.58 283.9K
14:46 49.58 49.58 49.57 49.57 425.8K
14:47 49.57 49.57 49.57 49.57 503.7K
14:48 49.57 49.57 49.57 49.57 804.5K
14:49 49.58 49.58 49.57 49.58 3,786.7K
14:50 49.57 49.57 49.56 49.57 1,370.6K
14:51 49.57 49.57 49.56 49.57 810.9K
14:52 49.55 49.55 49.55 49.55 1,938.0K
14:53 49.54 49.54 49.54 49.54 1,353.4K
14:54 49.54 49.54 49.54 49.54 3,832.8K
14:55 49.53 49.54 49.53 49.54 1,172.6K
14:56 49.54 49.54 49.53 49.53 2,568.7K
14:57 49.53 49.54 49.53 49.53 207.0K
14:58 49.54 49.54 49.53 49.53 177.4K
14:59 49.52 49.52 49.52 49.52 635.8K
15:00 49.53 49.54 49.53 49.54 2,793.1K
15:01 49.54 49.54 49.52 49.54 922.3K
15:02 49.54 49.55 49.54 49.55 386.1K
15:03 49.55 49.55 49.55 49.55 419.7K
15:04 49.55 49.55 49.55 49.55 760.3K
15:05 49.56 49.56 49.56 49.56 1,068.0K
15:06 49.56 49.56 49.55 49.55 2,388.3K
15:07 49.55 49.55 49.54 49.54 1,382.5K
15:08 49.54 49.56 49.54 49.56 385.3K
15:09 49.55 49.55 49.55 49.55 766.1K
15:10 49.55 49.55 49.54 49.54 446.2K
15:11 49.55 49.56 49.55 49.55 1,191.3K
15:12 49.55 49.56 49.55 49.55 409.2K
15:13 49.55 49.55 49.54 49.54 1,642.8K
15:14 49.54 49.54 49.54 49.54 261.8K
15:15 49.55 49.56 49.55 49.56 733.7K
15:16 49.56 49.56 49.56 49.56 1,119.1K
15:17 49.57 49.57 49.57 49.57 2,345.0K
15:18 49.57 49.58 49.57 49.58 754.0K
15:19 49.57 49.58 49.57 49.58 1,148.7K
15:20 49.58 49.58 49.57 49.58 474.5K
15:21 49.57 49.57 49.57 49.57 252.6K
15:22 49.57 49.59 49.57 49.59 269.5K
15:23 49.58 49.59 49.58 49.58 1,103.4K
15:24 49.59 49.60 49.57 49.60 1,539.5K
15:25 49.61 49.62 49.61 49.62 19,333.4K
15:26 49.62 49.63 49.62 49.62 1,505.3K
15:27 49.63 49.63 49.62 49.62 2,564.9K
15:28 49.62 49.63 49.62 49.63 8,348.2K
15:29 49.64 49.64 49.63 49.64 6,006.1K
15:30 49.64 49.67 49.64 49.67 3,795.3K
15:31 49.67 49.68 49.67 49.68 1,907.1K
15:32 49.67 49.67 49.67 49.67 2,298.2K
15:33 49.67 49.67 49.66 49.67 890.8K
15:34 49.68 49.68 49.68 49.68 1,924.8K
15:35 49.68 49.69 49.68 49.69 1,520.3K
15:36 49.69 49.70 49.69 49.70 4,421.1K
15:37 49.70 49.72 49.70 49.72 2,271.2K
15:38 49.72 49.72 49.72 49.72 1,789.1K
15:39 49.71 49.74 49.71 49.74 3,292.0K
15:40 49.74 49.74 49.73 49.74 3,667.8K
15:41 49.74 49.74 49.74 49.74 1,945.0K
15:42 49.74 49.75 49.74 49.74 1,555.9K
15:43 49.75 49.75 49.74 49.74 1,569.1K
15:44 49.75 49.75 49.74 49.74 2,913.5K
15:45 49.74 49.74 49.73 49.73 740.0K
15:46 49.72 49.73 49.72 49.72 3,485.5K
15:47 49.72 49.73 49.72 49.72 484.9K
15:48 49.72 49.74 49.72 49.74 1,170.2K
15:49 49.74 49.75 49.74 49.74 1,596.6K
15:50 49.74 49.74 49.73 49.73 2,020.0K
15:51 49.73 49.74 49.73 49.74 1,155.1K
15:52 49.74 49.74 49.71 49.71 333.0K
15:53 49.72 49.72 49.71 49.72 730.1K
15:54 49.72 49.72 49.69 49.69 638.6K
15:55 49.69 49.70 49.69 49.70 671.7K
15:56 49.70 49.70 49.70 49.70 1,407.6K
15:57 49.71 49.72 49.71 49.72 367.0K
15:58 49.72 49.72 49.72 49.72 2,096.4K
15:59 49.72 49.72 49.72 49.72 346.6K
16:00 49.71 49.72 49.71 49.72 1,383.9K
16:01 49.72 49.73 49.72 49.72 1,524.0K
16:02 49.75 49.76 49.75 49.75 4,722.0K
16:03 49.75 49.76 49.75 49.76 11,610.3K
16:04 49.76 49.77 49.76 49.77 2,091.1K
16:05 49.76 49.78 49.76 49.78 3,077.5K
16:06 49.78 49.78 49.77 49.77 3,785.6K
16:07 49.76 49.80 49.76 49.80 14,323.2K
16:08 49.80 49.80 49.78 49.79 3,295.0K
16:09 49.80 49.83 49.80 49.83 6,660.8K
16:10 49.84 49.84 49.84 49.84 4,368.6K
16:11 49.83 49.83 49.81 49.82 4,697.4K
16:12 49.82 49.83 49.82 49.83 2,366.5K
16:13 49.83 49.84 49.83 49.83 4,020.6K
16:14 49.83 49.84 49.83 49.84 5,395.8K
16:15 49.84 49.84 49.83 49.84 1,872.4K
16:16 49.86 49.86 49.84 49.86 6,793.5K
16:17 49.85 49.86 49.85 49.86 1,973.5K
16:18 49.87 49.88 49.87 49.87 5,228.2K
16:19 49.87 49.88 49.87 49.88 4,598.4K
16:20 49.88 49.90 49.88 49.90 5,698.8K
16:21 49.90 49.90 49.90 49.90 1,744.2K
16:22 49.90 49.90 49.89 49.89 3,838.7K
16:23 49.88 49.88 49.87 49.87 2,142.3K
16:24 49.86 49.87 49.86 49.87 3,983.6K
16:25 49.87 49.88 49.87 49.88 1,143.5K
16:26 49.86 49.87 49.85 49.85 1,669.2K
16:27 49.85 49.86 49.83 49.83 8,659.1K
16:28 49.83 49.86 49.83 49.86 5,011.3K
16:29 49.86 49.87 49.86 49.87 782.0K
16:30 49.87 49.88 49.87 49.87 3,682.2K
16:31 49.87 49.88 49.86 49.86 1,281.7K
16:32 49.87 49.87 49.85 49.85 1,639.5K
16:33 49.85 49.85 49.83 49.83 1,110.3K
16:34 49.87 49.87 49.87 49.87 11,206.3K
16:35 49.87 49.89 49.87 49.89 5,453.6K
16:36 49.89 49.90 49.89 49.90 5,589.0K
16:37 49.90 49.91 49.90 49.91 3,785.9K
16:38 49.92 49.94 49.92 49.94 11,802.8K
16:39 49.94 49.96 49.94 49.96 5,743.7K
16:40 49.96 49.97 49.96 49.97 6,435.4K
16:41 49.97 49.98 49.97 49.98 4,753.7K
16:42 50.00 50.02 50.00 50.02 20,603.4K
16:43 50.02 50.03 50.00 50.01 9,104.7K
16:44 50.01 50.01 50.01 50.01 11,673.9K
16:45 50.00 50.02 50.00 50.02 4,698.0K
16:46 50.01 50.02 50.01 50.02 6,006.2K
16:47 50.02 50.02 49.99 49.99 7,443.4K
16:48 50.00 50.00 49.99 50.00 3,670.3K
16:49 49.99 49.99 49.97 49.98 7,704.8K
16:50 49.98 49.99 49.97 49.97 2,331.4K
16:51 49.98 49.98 49.97 49.97 3,173.4K
16:52 49.97 49.97 49.95 49.95 9,237.0K
16:53 49.94 49.95 49.94 49.95 4,255.2K
16:54 49.95 50.00 49.95 50.00 6,550.0K
16:55 50.01 50.03 50.01 50.03 8,343.3K
16:56 50.03 50.03 50.01 50.01 7,086.7K
16:57 50.00 50.03 50.00 50.02 6,122.3K
16:58 50.02 50.02 50.01 50.02 2,154.9K
16:59 50.02 50.02 50.01 50.01 9,075.0K
17:00 50.01 50.01 49.99 49.99 1,916.1K
17:01 49.99 50.00 49.99 49.99 4,291.9K
17:02 49.99 50.00 49.99 50.00 3,280.9K
17:03 49.99 49.99 49.97 49.97 2,970.9K
17:04 49.97 49.99 49.97 49.98 2,645.7K
17:05 49.99 49.99 49.98 49.98 2,073.9K
17:06 49.98 49.98 49.95 49.95 2,215.5K
17:07 49.93 49.95 49.93 49.94 4,206.4K
17:08 49.93 49.94 49.93 49.93 1,964.6K
17:09 49.93 49.94 49.93 49.94 5,787.2K
17:10 49.93 49.96 49.93 49.96 1,665.5K
17:11 49.96 49.96 49.95 49.95 1,128.5K
17:12 49.94 49.94 49.94 49.94 924.7K
17:13 49.94 49.94 49.94 49.94 626.5K
17:14 49.94 49.94 49.93 49.93 2,923.7K
17:15 49.93 49.93 49.93 49.93 1,311.9K
17:16 49.93 49.94 49.93 49.94 4,156.1K
17:17 49.92 49.93 49.92 49.93 1,510.5K
17:18 49.92 49.93 49.92 49.92 4,398.8K
17:19 49.92 49.93 49.91 49.92 2,307.4K
17:20 49.91 49.91 49.91 49.91 1,189.6K
17:21 49.90 49.91 49.90 49.90 565.5K
17:22 49.91 49.91 49.91 49.91 504.3K
17:23 49.91 49.91 49.89 49.89 1,915.8K
17:24 49.88 49.89 49.88 49.89 829.1K
17:25 49.89 49.89 49.88 49.88 1,727.9K
17:26 49.88 50.50 49.88 50.50 2,189.1K
17:27 50.49 50.50 50.49 50.50 2,529.6K
17:28 50.48 50.48 50.47 50.47 3,517.2K
17:29 50.47 50.47 50.44 50.44 7,173.2K
17:30 50.44 50.46 50.44 50.45 2,344.3K
17:31 50.45 50.45 50.44 50.44 2,867.3K
17:32 50.45 50.45 50.43 50.43 607.5K
17:33 50.43 50.43 50.42 50.43 2,246.9K
17:34 50.42 50.42 50.41 50.42 1,732.9K
17:35 50.42 50.44 50.42 50.44 2,980.0K
17:36 50.44 50.49 50.44 50.49 4,266.4K
17:37 50.49 50.50 50.49 50.49 6,858.6K
17:38 50.49 50.50 50.48 50.48 940.5K
17:39 50.49 50.51 50.49 50.50 830.8K
17:40 50.50 50.50 50.50 50.50 959.1K
17:41 50.51 50.52 50.51 50.52 1,561.7K
17:42 50.52 50.52 50.49 50.49 1,493.9K
17:43 50.48 50.48 50.48 50.48 862.4K
17:44 50.47 50.47 50.47 50.47 1,057.7K
17:45 50.46 50.46 50.46 50.46 5,241.2K
17:46 50.45 50.47 50.44 50.47 2,049.2K
17:47 50.48 50.50 50.48 50.50 934.1K
17:48 50.50 50.50 50.49 50.50 735.0K
17:49 50.50 50.50 50.49 50.49 1,979.1K
17:50 50.49 50.50 50.49 50.49 1,065.5K
17:51 50.49 50.49 50.49 50.49 694.5K
17:52 50.50 50.50 50.49 50.50 916.8K
17:53 50.50 50.52 50.50 50.52 1,559.8K
17:54 50.52 50.52 50.52 50.52 2,433.3K
17:55 50.53 50.54 50.53 50.53 1,111.0K
17:56 50.53 50.55 50.53 50.55 5,692.9K
17:57 50.54 50.54 50.53 50.53 1,278.6K
17:58 50.53 50.53 50.52 50.52 1,157.7K
17:59 50.52 50.52 50.50 50.50 777.7K
18:00 50.49 50.50 50.49 50.50 797.7K
18:01 50.50 50.50 50.49 50.49 574.1K
18:02 50.50 50.50 50.50 50.50 2,854.8K
18:03 50.50 50.51 50.50 50.50 3,823.9K
18:04 50.50 50.50 50.48 50.48 1,452.5K
18:05 50.49 50.50 50.49 50.50 2,900.2K
18:06 50.50 50.51 50.50 50.51 874.5K
18:07 50.51 50.51 50.50 50.50 437.6K
18:08 50.50 50.51 50.50 50.51 1,417.2K
18:09 50.51 50.51 50.49 50.49 2,698.4K
18:10 50.48 50.49 50.48 50.48 3,224.9K
18:11 50.46 50.46 50.45 50.45 3,065.1K
18:12 50.46 50.46 50.45 50.46 1,021.0K
18:13 50.46 50.47 50.46 50.47 2,465.5K
18:14 50.46 50.47 50.46 50.47 3,201.8K
18:15 50.48 50.48 50.48 50.48 1,584.7K
18:16 50.47 50.48 50.47 50.48 501.9K
18:17 50.48 50.49 50.48 50.49 136.5K
18:18 50.49 50.49 50.48 50.48 186.1K
18:19 50.48 50.48 50.48 50.48 249.1K
18:20 50.48 50.48 50.47 50.47 1,320.4K
18:21 50.48 50.50 50.48 50.50 1,218.4K
18:22 50.50 50.50 50.49 50.49 563.0K
18:23 50.49 50.51 50.48 50.51 1,530.9K
18:24 50.50 50.52 50.50 50.52 1,442.7K
18:25 50.52 50.53 50.52 50.53 1,230.7K
18:26 50.53 50.54 50.52 50.53 6,671.1K
18:27 50.53 50.53 50.51 50.51 2,795.6K
18:28 50.51 50.52 50.51 50.52 5,874.0K
18:29 50.52 50.52 50.52 50.52 806.2K
18:30 50.52 50.54 50.52 50.54 2,737.4K
18:31 50.53 50.54 50.53 50.54 2,519.8K
18:32 50.54 50.54 50.53 50.53 2,274.0K
18:33 50.54 50.54 50.53 50.53 2,795.1K
18:34 50.54 50.54 50.53 50.53 1,652.9K
18:35 50.53 50.54 50.53 50.54 568.2K
18:36 50.53 50.55 50.53 50.55 5,491.6K
18:37 50.55 50.56 50.55 50.56 569.6K
18:38 50.55 50.56 50.55 50.55 3,155.9K
18:39 50.53 50.54 50.53 50.54 3,849.3K
18:40 50.53 50.53 50.53 50.53 1,103.8K
18:51 50.54 50.54 50.54 50.54 25,036.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available