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 51.98 52.09 51.98 52.09 611.6K
09:51 52.09 52.12 52.09 52.12 1,254.8K
09:52 52.13 52.13 52.13 52.13 2,358.2K
09:53 52.13 52.13 52.13 52.13 387.6K
09:54 52.13 52.13 52.13 52.13 613.0K
09:55 52.14 52.14 52.13 52.14 546.0K
09:56 52.14 52.14 52.12 52.12 361.8K
09:57 52.12 52.12 52.12 52.12 185.6K
09:58 52.12 52.12 52.11 52.11 372.6K
09:59 52.12 52.13 52.12 52.13 77.6K
10:00 52.12 52.23 52.12 52.23 4,610.8K
10:01 52.22 52.23 52.22 52.23 4,429.0K
10:02 52.23 52.23 52.20 52.20 3,285.8K
10:03 52.22 52.22 52.20 52.20 4,935.9K
10:04 52.21 52.21 52.19 52.20 4,985.9K
10:05 52.19 52.19 52.16 52.16 4,464.9K
10:06 52.18 52.18 52.15 52.15 4,612.6K
10:07 52.13 52.13 52.12 52.13 5,632.0K
10:08 52.13 52.13 52.12 52.12 6,539.0K
10:09 52.12 52.15 52.11 52.11 3,713.7K
10:10 52.10 52.11 52.10 52.10 3,187.1K
10:11 52.10 52.10 52.09 52.09 1,773.5K
10:12 52.08 52.08 52.08 52.08 2,398.8K
10:13 52.09 52.09 52.09 52.09 2,477.3K
10:14 52.09 52.09 52.08 52.08 5,136.4K
10:15 52.08 52.10 52.07 52.10 3,639.9K
10:16 52.09 52.09 52.07 52.08 4,138.7K
10:17 52.09 52.10 52.09 52.09 2,206.9K
10:18 52.09 52.10 52.09 52.10 1,836.9K
10:19 52.10 52.10 52.09 52.10 2,653.1K
10:20 52.09 52.10 52.09 52.10 5,334.1K
10:21 52.11 52.12 52.10 52.12 2,384.6K
10:22 52.13 52.13 52.12 52.12 4,534.5K
10:23 52.12 52.12 52.11 52.11 624.1K
10:24 52.11 52.12 52.10 52.10 7,497.1K
10:25 52.11 52.11 52.10 52.10 1,857.0K
10:26 52.10 52.11 52.09 52.09 2,453.7K
10:27 52.11 52.12 52.11 52.12 2,226.6K
10:28 52.10 52.11 52.09 52.11 1,735.7K
10:29 52.11 52.11 52.09 52.09 964.0K
10:30 52.12 52.12 52.10 52.10 2,367.1K
10:31 52.10 52.10 52.09 52.09 1,437.5K
10:32 52.07 52.07 52.05 52.05 5,603.8K
10:33 52.08 52.08 52.06 52.06 6,236.7K
10:34 52.06 52.06 52.06 52.06 464.1K
10:35 52.06 52.07 52.06 52.07 2,255.7K
10:36 52.07 52.07 52.01 52.01 4,703.8K
10:37 52.02 52.02 52.01 52.01 4,772.6K
10:38 52.00 52.00 51.99 51.99 4,625.8K
10:39 51.98 51.98 51.97 51.98 2,858.3K
10:40 51.95 51.95 51.93 51.93 7,116.3K
10:41 51.93 51.95 51.93 51.94 2,069.5K
10:42 51.95 51.97 51.95 51.97 7,648.3K
10:43 51.96 51.97 51.96 51.97 3,397.9K
10:44 51.97 51.97 51.97 51.97 794.2K
10:45 51.97 51.97 51.96 51.96 680.9K
10:46 51.97 51.97 51.97 51.97 3,770.3K
10:47 51.98 51.98 51.97 51.97 875.6K
10:48 51.97 51.97 51.96 51.96 2,918.9K
10:49 51.95 51.96 51.95 51.96 796.2K
10:50 51.97 51.97 51.95 51.97 1,459.7K
10:51 51.99 51.99 51.96 51.97 1,692.9K
10:52 51.97 51.97 51.96 51.97 557.1K
10:53 51.97 51.98 51.97 51.98 6,448.6K
10:54 51.97 51.99 51.97 51.97 744.1K
10:55 51.97 51.98 51.97 51.98 953.8K
10:56 51.99 51.99 51.97 51.99 841.7K
10:57 51.99 51.99 51.98 51.98 968.6K
10:58 51.97 51.98 51.97 51.98 276.1K
10:59 51.97 51.97 51.96 51.96 1,167.9K
11:00 51.95 51.95 51.95 51.95 758.0K
11:01 51.94 51.94 51.93 51.93 969.4K
11:02 51.93 51.95 51.93 51.95 923.4K
11:03 51.94 51.94 51.94 51.94 3,635.9K
11:04 51.94 51.95 51.94 51.95 538.5K
11:05 51.94 51.96 51.94 51.96 5,393.2K
11:06 51.96 51.96 51.95 51.96 5,742.1K
11:07 51.95 51.96 51.95 51.95 2,036.3K
11:08 51.94 51.94 51.93 51.93 3,133.7K
11:09 51.93 51.94 51.93 51.93 3,414.8K
11:10 51.93 51.93 51.93 51.93 1,872.2K
11:11 51.92 51.94 51.91 51.94 9,212.9K
11:12 51.94 51.94 51.94 51.94 356.4K
11:13 51.93 51.93 51.91 51.91 2,922.5K
11:14 51.91 51.92 51.91 51.92 915.3K
11:15 51.91 51.92 51.91 51.91 404.5K
11:16 51.90 51.91 51.90 51.90 2,204.1K
11:17 51.90 51.91 51.89 51.90 2,317.9K
11:18 51.90 51.90 51.89 51.89 3,116.1K
11:19 51.89 51.89 51.89 51.89 6,138.4K
11:20 51.89 51.89 51.87 51.88 2,056.1K
11:21 51.89 51.89 51.89 51.89 777.4K
11:22 51.87 51.88 51.87 51.88 3,600.6K
11:23 51.87 51.89 51.87 51.89 8,080.6K
11:24 51.89 51.91 51.89 51.91 10,139.0K
11:25 51.91 51.92 51.91 51.91 4,477.0K
11:26 51.91 51.91 51.91 51.91 2,459.0K
11:27 51.91 51.91 51.90 51.90 1,995.9K
11:28 51.88 51.89 51.88 51.88 8,634.9K
11:29 51.87 51.89 51.87 51.89 3,660.5K
11:30 51.88 51.90 51.88 51.90 681.6K
11:31 51.88 51.89 51.88 51.89 1,626.3K
11:32 51.89 51.89 51.87 51.89 2,396.1K
11:33 51.89 51.92 51.89 51.92 3,481.8K
11:34 51.90 51.93 51.90 51.93 2,845.2K
11:35 51.93 51.94 51.91 51.91 2,327.5K
11:36 51.90 51.90 51.89 51.89 1,312.1K
11:37 51.89 51.90 51.88 51.88 1,217.1K
11:38 51.89 51.91 51.89 51.90 5,767.4K
11:39 51.90 51.90 51.89 51.89 1,572.6K
11:40 51.90 51.91 51.90 51.91 781.1K
11:41 51.92 51.92 51.91 51.91 1,853.5K
11:42 51.91 51.91 51.90 51.90 1,870.6K
11:43 51.90 51.90 51.90 51.90 2,528.8K
11:44 51.90 51.90 51.89 51.90 1,552.5K
11:45 51.89 51.92 51.89 51.92 1,239.9K
11:46 51.89 51.90 51.87 51.90 24,043.0K
11:47 51.90 51.92 51.90 51.91 14,892.0K
11:48 51.90 51.91 51.90 51.90 4,053.0K
11:49 51.90 51.90 51.89 51.89 3,316.6K
11:50 51.89 51.89 51.88 51.89 4,665.5K
11:51 51.88 51.88 51.88 51.88 1,568.3K
11:52 51.89 51.91 51.89 51.90 1,509.7K
11:53 51.90 51.90 51.89 51.89 2,068.9K
11:54 51.89 51.90 51.88 51.90 665.0K
11:55 51.91 51.92 51.91 51.92 3,386.5K
11:56 51.92 51.93 51.92 51.92 535.3K
11:57 51.93 51.93 51.90 51.90 1,742.6K
11:58 51.90 51.90 51.88 51.88 1,733.2K
11:59 51.89 51.92 51.89 51.90 1,878.1K
12:00 51.90 51.90 51.89 51.90 1,979.5K
12:01 51.91 51.91 51.90 51.91 2,823.2K
12:02 51.91 51.91 51.90 51.91 2,087.6K
12:03 51.91 51.94 51.91 51.92 1,885.4K
12:04 51.92 51.94 51.92 51.94 4,365.1K
12:05 51.93 51.94 51.92 51.92 1,083.6K
12:06 51.94 51.94 51.94 51.94 857.1K
12:07 51.94 51.94 51.93 51.93 587.9K
12:08 51.94 51.95 51.93 51.95 5,558.5K
12:09 51.94 51.95 51.94 51.95 2,003.7K
12:10 51.96 51.96 51.95 51.95 1,374.5K
12:11 51.95 51.97 51.95 51.97 1,717.2K
12:12 51.97 51.97 51.96 51.96 946.0K
12:13 51.96 51.97 51.96 51.97 1,128.5K
12:14 51.97 51.97 51.96 51.96 2,686.3K
12:15 51.96 51.96 51.96 51.96 2,824.3K
12:16 51.96 51.96 51.96 51.96 1,139.1K
12:17 51.96 51.97 51.96 51.97 2,957.0K
12:18 51.96 51.96 51.95 51.95 1,890.5K
12:19 51.94 51.94 51.93 51.94 3,850.9K
12:20 51.94 51.95 51.94 51.94 429.5K
12:21 51.95 51.95 51.95 51.95 1,068.2K
12:22 51.96 51.96 51.94 51.96 2,044.3K
12:23 51.95 51.97 51.95 51.95 2,119.6K
12:24 51.94 51.96 51.94 51.94 3,642.8K
12:25 51.94 51.96 51.94 51.95 512.6K
12:26 51.96 51.97 51.95 51.95 13,403.9K
12:27 51.94 51.95 51.94 51.95 13,264.1K
12:28 51.95 51.95 51.95 51.95 5,179.8K
12:29 51.96 51.96 51.95 51.96 1,758.4K
12:30 51.96 51.96 51.94 51.94 9,529.3K
12:31 51.93 51.93 51.91 51.92 5,179.4K
12:32 51.93 51.93 51.91 51.91 2,327.4K
12:33 51.94 51.95 51.92 51.93 2,641.0K
12:34 51.93 51.96 51.93 51.96 2,986.3K
12:35 51.96 51.97 51.95 51.97 1,587.1K
12:36 51.98 51.98 51.98 51.98 1,922.3K
12:37 51.98 51.99 51.96 51.96 1,811.9K
12:38 51.96 51.96 51.95 51.95 2,774.3K
12:39 51.95 51.95 51.94 51.94 1,612.2K
12:40 51.95 51.95 51.94 51.95 1,745.3K
12:41 51.94 51.94 51.93 51.93 3,150.0K
12:42 51.94 51.94 51.93 51.94 2,347.2K
12:43 51.95 51.95 51.94 51.95 1,033.8K
12:44 51.93 51.96 51.93 51.95 625.4K
12:45 51.96 51.96 51.94 51.95 1,589.8K
12:46 51.94 51.95 51.94 51.94 1,328.8K
12:47 51.93 51.94 51.93 51.94 1,713.9K
12:48 51.94 51.95 51.92 51.92 2,839.8K
12:49 51.92 51.93 51.92 51.93 987.1K
12:50 51.92 51.93 51.92 51.93 1,418.0K
12:51 51.94 51.94 51.93 51.93 1,646.7K
12:52 51.93 51.94 51.93 51.93 2,063.4K
12:53 51.93 51.94 51.93 51.94 961.8K
12:54 51.95 51.95 51.95 51.95 694.4K
12:55 51.95 51.95 51.93 51.94 872.1K
12:56 51.94 51.94 51.94 51.94 957.4K
12:57 51.94 51.95 51.94 51.95 400.5K
12:58 51.98 51.98 51.96 51.96 1,236.6K
12:59 51.96 51.96 51.96 51.96 329.0K
13:00 51.96 51.96 51.96 51.96 452.1K
13:01 51.96 51.97 51.96 51.97 565.2K
13:02 51.97 51.97 51.97 51.97 2,407.7K
13:03 51.97 51.97 51.96 51.96 872.1K
13:04 51.97 51.97 51.97 51.97 603.4K
13:05 51.97 51.98 51.96 51.98 1,895.5K
13:06 51.98 51.98 51.98 51.98 384.2K
13:07 51.99 51.99 51.99 51.99 1,455.0K
13:08 52.00 52.00 51.99 52.00 599.2K
13:09 52.00 52.00 52.00 52.00 645.1K
13:10 51.99 52.00 51.99 51.99 4,193.3K
13:11 51.97 51.97 51.97 51.97 3,076.7K
13:12 51.98 51.98 51.98 51.98 2,014.6K
13:13 51.99 51.99 51.99 51.99 706.2K
13:14 51.97 51.99 51.97 51.97 1,007.2K
13:15 51.97 51.98 51.97 51.98 1,158.9K
13:16 51.99 51.99 51.99 51.99 698.8K
13:17 51.98 51.98 51.97 51.98 1,103.3K
13:18 51.98 51.98 51.97 51.97 392.4K
13:19 51.97 51.97 51.97 51.97 705.4K
13:20 51.97 51.97 51.97 51.97 662.8K
13:21 51.97 51.97 51.97 51.97 296.3K
13:22 51.97 51.97 51.96 51.96 1,132.6K
13:23 51.97 51.98 51.97 51.98 4,815.0K
13:24 51.97 51.98 51.97 51.97 338.2K
13:25 51.97 51.97 51.97 51.97 644.9K
13:26 51.97 51.97 51.97 51.97 2,019.9K
13:27 51.97 51.98 51.97 51.98 491.5K
13:28 51.98 51.98 51.98 51.98 316.6K
13:29 51.98 51.98 51.97 51.97 472.8K
13:30 51.97 51.97 51.97 51.97 3,410.2K
13:31 51.98 51.98 51.98 51.98 847.6K
13:32 51.99 52.01 51.98 52.01 1,343.0K
13:33 52.00 52.00 52.00 52.00 1,001.8K
13:34 52.01 52.01 52.00 52.00 1,700.0K
13:35 52.01 52.01 52.01 52.01 1,324.8K
13:36 52.01 52.01 52.00 52.00 474.3K
13:37 52.00 52.00 51.99 51.99 1,694.8K
13:38 52.00 52.00 52.00 52.00 462.2K
13:39 52.00 52.01 52.00 52.01 927.1K
13:40 52.02 52.02 52.01 52.01 350.7K
13:41 52.01 52.02 52.01 52.02 757.7K
13:42 52.02 52.03 52.02 52.03 4,314.2K
13:43 52.03 52.03 52.03 52.03 1,118.7K
13:44 52.03 52.04 52.03 52.03 1,465.5K
13:45 52.02 52.02 52.02 52.02 764.0K
13:46 52.02 52.03 52.02 52.03 1,271.2K
13:47 52.03 52.04 52.03 52.03 535.9K
13:48 52.04 52.04 52.04 52.04 1,128.0K
13:49 52.03 52.03 52.03 52.03 1,232.5K
13:50 52.04 52.05 52.04 52.04 8,921.0K
13:51 52.04 52.04 52.03 52.04 857.4K
13:52 52.03 52.03 52.03 52.03 1,208.9K
13:53 52.03 52.04 52.03 52.04 655.4K
13:54 52.03 52.03 52.03 52.03 2,484.4K
13:55 52.03 52.03 52.03 52.03 2,435.1K
13:56 52.02 52.02 52.01 52.01 1,808.1K
13:57 52.02 52.02 52.01 52.02 943.1K
13:58 52.01 52.01 52.01 52.01 2,347.5K
13:59 52.02 52.02 52.00 52.01 1,330.3K
14:00 52.01 52.02 52.01 52.02 1,655.4K
14:01 52.04 52.04 52.03 52.04 1,712.8K
14:02 52.04 52.04 52.02 52.02 1,476.5K
14:03 52.02 52.02 52.02 52.02 767.1K
14:04 52.02 52.03 52.02 52.02 2,109.2K
14:05 52.02 52.03 52.02 52.02 1,380.3K
14:06 52.02 52.02 52.01 52.01 2,783.7K
14:07 52.01 52.02 52.01 52.01 1,122.6K
14:08 52.01 52.01 52.00 52.00 2,974.8K
14:09 52.00 52.00 52.00 52.00 2,296.5K
14:10 52.00 52.01 52.00 52.01 605.1K
14:11 52.01 52.02 52.01 52.01 804.5K
14:12 52.02 52.02 52.01 52.02 1,137.1K
14:13 52.04 52.04 52.03 52.03 3,360.7K
14:14 52.03 52.03 52.01 52.02 4,024.0K
14:15 52.02 52.02 52.00 52.00 3,494.0K
14:16 52.00 52.00 51.98 51.98 1,922.6K
14:17 51.99 51.99 51.98 51.98 2,289.4K
14:18 51.98 51.99 51.98 51.99 1,077.4K
14:19 51.99 52.00 51.99 52.00 1,592.6K
14:20 52.01 52.01 52.00 52.00 1,933.7K
14:21 52.00 52.01 51.99 52.00 2,979.9K
14:22 51.99 52.00 51.99 51.99 802.3K
14:23 51.99 51.99 51.98 51.99 6,634.2K
14:24 52.00 52.01 52.00 52.01 1,088.5K
14:25 52.00 52.00 51.99 52.00 888.3K
14:26 52.00 52.00 52.00 52.00 458.0K
14:27 52.00 52.01 52.00 52.00 1,543.6K
14:28 52.00 52.01 52.00 52.00 696.5K
14:29 52.01 52.02 52.01 52.02 3,782.2K
14:30 52.02 52.03 52.02 52.03 7,699.7K
14:31 52.02 52.03 52.02 52.02 2,887.4K
14:32 52.02 52.02 52.01 52.01 2,604.5K
14:33 52.02 52.03 52.02 52.03 2,951.7K
14:34 52.04 52.04 52.04 52.04 1,587.1K
14:35 52.05 52.05 52.05 52.05 1,221.4K
14:36 52.05 52.06 52.05 52.06 3,843.3K
14:37 52.07 52.10 52.07 52.10 6,171.6K
14:38 52.10 52.11 52.10 52.11 5,257.4K
14:39 52.12 52.15 52.12 52.15 13,059.6K
14:40 52.13 52.14 52.13 52.14 5,299.7K
14:41 52.12 52.15 52.12 52.15 16,741.6K
14:42 52.16 52.16 52.15 52.16 3,022.5K
14:43 52.17 52.19 52.17 52.19 4,099.2K
14:44 52.20 52.20 52.17 52.17 15,312.6K
14:45 52.18 52.18 52.17 52.18 5,004.8K
14:46 52.19 52.19 52.16 52.17 2,267.8K
14:47 52.16 52.16 52.15 52.15 9,852.7K
14:48 52.15 52.15 52.14 52.14 6,066.1K
14:49 52.14 52.16 52.14 52.16 3,339.7K
14:50 52.16 52.17 52.16 52.16 2,508.1K
14:51 52.18 52.19 52.18 52.18 10,769.5K
14:52 52.19 52.20 52.19 52.20 3,536.1K
14:53 52.20 52.20 52.19 52.19 3,198.4K
14:54 52.18 52.19 52.18 52.19 5,387.9K
14:55 52.19 52.20 52.17 52.17 2,717.3K
14:56 52.17 52.18 52.17 52.18 3,950.1K
14:57 52.18 52.18 52.18 52.18 3,321.8K
14:58 52.18 52.19 52.18 52.19 2,947.9K
14:59 52.19 52.19 52.18 52.18 9,562.9K
15:00 52.18 52.18 52.17 52.18 6,876.6K
15:01 52.19 52.19 52.18 52.18 3,890.6K
15:02 52.18 52.18 52.17 52.18 1,804.0K
15:03 52.18 52.20 52.18 52.19 4,627.7K
15:04 52.19 52.20 52.19 52.19 2,307.2K
15:05 52.19 52.19 52.18 52.18 1,978.5K
15:06 52.19 52.20 52.19 52.20 12,181.9K
15:07 52.21 52.21 52.19 52.19 1,570.8K
15:08 52.19 52.19 52.18 52.18 2,392.9K
15:09 52.19 52.19 52.18 52.18 674.5K
15:10 52.18 52.19 52.18 52.19 996.2K
15:11 52.19 52.20 52.19 52.19 2,570.0K
15:12 52.20 52.20 52.19 52.19 2,820.1K
15:13 52.20 52.20 52.19 52.19 3,834.8K
15:14 52.20 52.20 52.19 52.20 906.0K
15:15 52.20 52.20 52.17 52.17 2,973.6K
15:16 52.17 52.18 52.17 52.18 3,417.5K
15:17 52.18 52.18 52.17 52.18 2,093.7K
15:18 52.18 52.18 52.18 52.18 2,979.5K
15:19 52.18 52.18 52.18 52.18 1,115.3K
15:20 52.18 52.21 52.18 52.20 2,561.4K
15:21 52.19 52.21 52.19 52.21 13,636.3K
15:22 52.21 52.21 52.19 52.19 1,407.7K
15:23 52.19 52.19 52.18 52.18 3,633.3K
15:24 52.18 52.18 52.15 52.15 2,912.8K
15:25 52.15 52.16 52.15 52.16 5,460.4K
15:26 52.16 52.16 52.15 52.15 1,326.4K
15:27 52.14 52.15 52.14 52.14 4,771.4K
15:28 52.15 52.15 52.13 52.13 4,661.4K
15:29 52.14 52.15 52.14 52.14 3,720.2K
15:30 52.13 52.14 52.13 52.14 1,802.4K
15:31 52.13 52.16 52.13 52.16 2,878.3K
15:32 52.14 52.14 52.14 52.14 1,607.3K
15:33 52.14 52.15 52.14 52.14 2,125.7K
15:34 52.14 52.14 52.14 52.14 1,283.2K
15:35 52.14 52.14 52.14 52.14 1,549.6K
15:36 52.15 52.15 52.13 52.13 5,643.6K
15:37 52.14 52.14 52.14 52.14 3,242.7K
15:38 52.14 52.15 52.14 52.15 2,930.4K
15:39 52.15 52.15 52.14 52.14 4,062.4K
15:40 52.14 52.14 52.13 52.13 3,006.1K
15:41 52.13 52.13 52.12 52.12 3,065.8K
15:42 52.11 52.11 52.11 52.11 1,673.8K
15:43 52.10 52.10 52.08 52.08 4,692.6K
15:44 52.08 52.10 52.08 52.09 4,053.8K
15:45 52.08 52.08 52.07 52.07 2,341.3K
15:46 52.07 52.07 52.05 52.05 5,257.1K
15:47 52.06 52.07 52.06 52.07 3,315.0K
15:48 52.07 52.08 52.07 52.08 5,731.1K
15:49 52.08 52.08 52.06 52.07 2,410.1K
15:50 52.06 52.07 52.06 52.06 1,206.8K
15:51 52.07 52.09 52.06 52.09 2,518.6K
15:52 52.08 52.08 52.08 52.08 2,485.1K
15:53 52.08 52.08 52.06 52.06 24,928.7K
15:54 52.07 52.09 52.07 52.09 2,896.2K
15:55 52.09 52.09 52.08 52.09 1,458.4K
15:56 52.10 52.14 52.10 52.14 14,384.4K
15:57 52.14 52.14 52.13 52.13 1,292.7K
15:58 52.13 52.13 52.11 52.11 1,837.5K
15:59 52.11 52.12 52.10 52.12 871.7K
16:00 52.12 52.12 52.11 52.12 13,439.0K
16:01 52.12 52.12 52.11 52.11 6,302.0K
16:02 52.10 52.11 52.10 52.10 2,551.2K
16:03 52.10 52.11 52.10 52.11 736.3K
16:04 52.09 52.09 52.08 52.08 1,001.8K
16:05 52.09 52.10 52.09 52.10 912.7K
16:06 52.10 52.10 52.07 52.07 9,645.4K
16:07 52.07 52.09 52.07 52.09 757.1K
16:08 52.09 52.09 52.08 52.08 2,912.2K
16:09 52.08 52.10 52.08 52.10 986.1K
16:10 52.08 52.10 52.08 52.10 1,903.8K
16:11 52.10 52.10 52.10 52.10 1,566.5K
16:12 52.11 52.11 52.07 52.07 2,122.0K
16:13 52.08 52.08 52.08 52.08 1,422.1K
16:14 52.08 52.09 52.07 52.07 1,640.3K
16:15 52.07 52.08 52.06 52.07 2,615.0K
16:16 52.07 52.08 52.07 52.08 831.8K
16:17 52.08 52.08 52.07 52.08 1,222.5K
16:18 52.08 52.08 52.06 52.07 4,037.2K
16:19 52.10 52.12 52.10 52.11 3,832.1K
16:20 52.10 52.10 52.08 52.10 2,935.1K
16:21 52.09 52.13 52.09 52.13 13,775.2K
16:22 52.15 52.15 52.14 52.14 9,148.7K
16:23 52.15 52.16 52.15 52.15 8,564.9K
16:24 52.15 52.17 52.15 52.17 12,025.2K
16:25 52.17 52.18 52.17 52.18 4,040.4K
16:26 52.17 52.18 52.17 52.18 2,541.2K
16:27 52.17 52.18 52.15 52.15 4,905.4K
16:28 52.15 52.16 52.14 52.16 2,619.6K
16:29 52.15 52.15 52.15 52.15 2,431.8K
16:30 52.15 52.16 52.15 52.15 2,465.8K
16:31 52.15 52.16 52.15 52.16 2,620.5K
16:32 52.16 52.17 52.16 52.17 1,587.0K
16:33 52.17 52.17 52.16 52.17 1,860.8K
16:34 52.18 52.18 52.17 52.17 3,028.2K
16:35 52.17 52.17 52.16 52.16 2,190.9K
16:36 52.17 52.17 52.17 52.17 2,947.7K
16:37 52.17 52.17 52.17 52.17 1,025.4K
16:38 52.17 52.17 52.17 52.17 3,687.5K
16:39 52.18 52.18 52.17 52.17 1,531.0K
16:40 52.17 52.18 52.17 52.18 9,282.2K
16:41 52.18 52.19 52.18 52.19 1,748.3K
16:42 52.19 52.20 52.19 52.20 4,158.5K
16:43 52.20 52.21 52.20 52.21 1,559.2K
16:44 52.21 52.22 52.21 52.22 2,973.3K
16:45 52.21 52.21 52.21 52.21 1,713.0K
16:46 52.21 52.25 52.21 52.24 4,601.4K
16:47 52.24 52.24 52.24 52.24 3,163.5K
16:48 52.23 52.23 52.22 52.23 1,962.1K
16:49 52.21 52.22 52.21 52.22 5,285.0K
16:50 52.22 52.23 52.21 52.22 2,470.1K
16:51 52.21 52.21 52.20 52.20 5,522.0K
16:52 52.20 52.20 52.16 52.18 6,137.3K
16:53 52.17 52.17 52.14 52.14 2,021.0K
16:54 52.15 52.18 52.15 52.17 1,853.6K
16:55 52.18 52.18 52.17 52.17 1,371.0K
16:56 52.18 52.18 52.18 52.18 2,878.6K
16:57 52.16 52.17 52.16 52.17 5,400.0K
16:58 52.17 52.18 52.17 52.18 1,722.4K
16:59 52.18 52.18 52.18 52.18 729.8K
17:00 52.17 52.18 52.17 52.17 2,793.2K
17:01 52.16 52.18 52.16 52.17 3,302.9K
17:02 52.16 52.17 52.16 52.16 2,694.6K
17:03 52.16 52.16 52.16 52.16 1,588.0K
17:04 52.16 52.16 52.15 52.15 812.8K
17:05 52.16 52.16 52.15 52.15 2,839.5K
17:06 52.15 52.15 52.15 52.15 899.3K
17:07 52.15 52.15 52.15 52.15 1,331.5K
17:08 52.15 52.16 52.15 52.16 2,892.7K
17:09 52.15 52.16 52.15 52.16 2,342.6K
17:10 52.18 52.18 52.16 52.18 4,619.9K
17:11 52.18 52.18 52.16 52.16 586.9K
17:12 52.16 52.17 52.16 52.16 795.8K
17:13 52.16 52.17 52.16 52.17 806.2K
17:14 52.17 52.17 52.16 52.17 973.1K
17:15 52.17 52.18 52.17 52.17 1,403.9K
17:16 52.17 52.17 52.16 52.16 578.1K
17:17 52.17 52.17 52.15 52.15 2,171.7K
17:18 52.15 52.15 52.14 52.14 2,255.4K
17:19 52.14 52.15 52.14 52.14 1,237.4K
17:20 52.14 52.14 52.14 52.14 787.0K
17:21 52.14 52.14 52.13 52.14 2,720.8K
17:22 52.14 52.14 52.14 52.14 332.2K
17:23 52.14 52.14 52.13 52.13 4,073.8K
17:24 52.13 52.14 52.13 52.13 1,334.8K
17:25 52.14 52.14 52.14 52.14 679.0K
17:26 52.13 52.14 52.13 52.13 1,410.0K
17:27 52.12 52.15 52.12 52.15 2,964.7K
17:28 52.16 52.16 52.14 52.15 2,973.9K
17:29 52.15 52.16 52.15 52.16 415.5K
17:30 52.15 52.15 52.14 52.14 1,670.9K
17:31 52.15 52.16 52.15 52.16 4,096.0K
17:32 52.16 52.17 52.16 52.17 620.2K
17:33 52.17 52.17 52.16 52.16 1,259.5K
17:34 52.17 52.17 52.16 52.16 521.5K
17:35 52.16 52.16 52.15 52.15 931.7K
17:36 52.15 52.15 52.14 52.15 864.5K
17:37 52.16 52.16 52.15 52.15 908.0K
17:38 52.16 52.16 52.15 52.16 1,904.6K
17:39 52.16 52.16 52.16 52.16 796.4K
17:40 52.16 52.16 52.15 52.15 2,219.4K
17:41 52.15 52.16 52.15 52.16 830.0K
17:42 52.17 52.17 52.17 52.17 808.8K
17:43 52.17 52.17 52.16 52.17 3,449.9K
17:44 52.19 52.19 52.19 52.19 3,007.1K
17:45 52.19 52.19 52.19 52.19 10,375.2K
17:46 52.19 52.20 52.19 52.20 363.0K
17:47 52.19 52.25 52.19 52.25 6,354.0K
17:48 52.23 52.24 52.23 52.23 5,191.1K
17:49 52.23 52.25 52.23 52.25 2,838.7K
17:50 52.25 52.25 52.24 52.24 5,383.1K
17:51 52.25 52.25 52.25 52.25 1,589.3K
17:52 52.25 52.25 52.25 52.25 1,086.5K
17:53 52.25 52.25 52.24 52.24 745.0K
17:54 52.24 52.25 52.24 52.24 594.6K
17:55 52.24 52.24 52.24 52.24 2,436.6K
17:56 52.24 52.27 52.24 52.27 4,460.7K
17:57 52.26 52.26 52.25 52.25 6,676.9K
17:58 52.26 52.28 52.26 52.28 2,438.5K
17:59 52.29 52.29 52.28 52.28 5,341.1K
18:00 52.28 52.29 52.28 52.28 5,053.9K
18:01 52.28 52.28 52.27 52.27 2,682.4K
18:02 52.27 52.33 52.27 52.31 9,055.2K
18:03 52.32 52.32 52.29 52.30 2,467.1K
18:04 52.29 52.30 52.29 52.30 600.0K
18:05 52.29 52.30 52.28 52.30 3,179.8K
18:06 52.29 52.30 52.29 52.30 3,567.3K
18:07 52.29 52.31 52.29 52.31 3,871.1K
18:08 52.30 52.33 52.30 52.33 7,373.8K
18:09 52.33 52.34 52.33 52.34 9,146.6K
18:10 52.34 52.36 52.34 52.36 8,454.3K
18:11 52.36 52.38 52.36 52.37 7,890.4K
18:12 52.37 52.37 52.35 52.37 7,170.8K
18:13 52.36 52.36 52.34 52.35 6,721.0K
18:14 52.34 52.34 52.33 52.33 3,021.0K
18:15 52.33 54.14 52.33 54.14 5,023.3K
18:16 54.15 54.15 54.09 54.09 16,805.2K
18:17 54.06 54.06 53.94 53.94 24,320.2K
18:18 53.87 53.89 53.87 53.89 26,037.2K
18:19 53.89 53.92 53.89 53.91 12,069.8K
18:20 53.89 53.92 53.89 53.92 10,261.6K
18:21 53.86 53.86 53.81 53.82 11,829.6K
18:22 53.80 53.82 53.80 53.81 13,085.8K
18:23 53.82 53.86 53.82 53.86 6,114.8K
18:24 53.83 53.83 53.83 53.83 12,800.1K
18:25 53.83 53.90 53.83 53.90 5,529.2K
18:26 53.94 53.94 53.92 53.92 6,106.3K
18:27 53.92 53.96 53.92 53.96 6,827.0K
18:28 53.98 53.98 53.95 53.95 7,147.6K
18:29 53.94 53.96 53.94 53.95 2,635.3K
18:30 53.96 53.96 53.94 53.94 3,320.8K
18:31 53.93 53.93 53.91 53.91 15,465.0K
18:32 53.92 53.92 53.88 53.88 1,272.3K
18:33 53.88 53.88 53.87 53.88 2,217.9K
18:34 53.86 53.87 53.86 53.86 10,329.5K
18:35 53.85 53.89 53.85 53.88 1,593.2K
18:36 53.89 53.89 53.88 53.88 2,308.5K
18:37 53.87 53.88 53.86 53.86 6,192.8K
18:38 53.86 53.86 53.85 53.85 584.3K
18:39 53.87 53.88 53.87 53.88 3,729.2K
18:40 53.86 53.86 53.86 53.86 2,390.3K
18:51 53.82 53.82 53.82 53.82 5,726.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available