RTS Electric Utilities

RTSEU
🏛️ russian-federation →
47.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 53.59 53.59 53.46 53.47 2,163.4K
09:51 53.46 53.47 53.46 53.46 137.7K
09:52 53.47 53.47 53.46 53.46 2,742.5K
09:53 53.46 53.48 53.46 53.48 453.2K
09:54 53.49 53.49 53.48 53.49 238.8K
09:55 53.49 53.49 53.48 53.48 410.6K
09:56 53.48 53.51 53.48 53.51 695.4K
09:57 53.51 53.51 53.50 53.50 534.8K
09:58 53.50 53.51 53.50 53.51 951.4K
09:59 53.51 53.51 53.50 53.50 4,927.4K
10:00 53.49 53.49 53.28 53.28 11,898.9K
10:01 53.30 53.32 53.30 53.32 4,806.3K
10:02 53.32 53.35 53.32 53.32 3,477.7K
10:03 53.30 53.33 53.30 53.33 5,790.8K
10:04 53.32 53.32 53.31 53.32 3,243.5K
10:05 53.31 53.31 53.30 53.30 3,118.3K
10:06 53.26 53.27 53.26 53.26 11,869.8K
10:07 53.27 53.27 53.26 53.26 3,694.0K
10:08 53.25 53.28 53.23 53.28 9,071.4K
10:09 53.27 53.27 53.25 53.26 6,947.7K
10:10 53.26 53.28 53.26 53.28 4,188.3K
10:11 53.29 53.30 53.29 53.30 3,696.0K
10:12 53.28 53.29 53.27 53.27 2,631.4K
10:13 53.26 53.26 53.26 53.26 1,287.7K
10:14 53.25 53.25 53.21 53.23 11,551.5K
10:15 53.24 53.24 53.19 53.19 7,456.4K
10:16 53.18 53.20 53.17 53.17 17,065.6K
10:17 53.17 53.17 53.14 53.14 4,798.4K
10:18 53.15 53.15 53.11 53.11 9,331.0K
10:19 53.08 53.08 53.07 53.07 9,531.5K
10:20 53.07 53.07 53.03 53.03 7,658.2K
10:21 53.03 53.04 53.01 53.02 5,048.5K
10:22 53.03 53.03 53.03 53.03 3,808.3K
10:23 53.03 53.06 53.03 53.06 6,676.5K
10:24 53.05 53.05 52.94 52.94 36,608.8K
10:25 52.93 52.93 52.90 52.91 8,375.8K
10:26 52.92 52.95 52.92 52.95 8,169.7K
10:27 52.94 52.95 52.93 52.95 5,679.8K
10:28 52.95 52.98 52.95 52.98 9,986.5K
10:29 52.96 52.99 52.96 52.99 3,921.0K
10:30 53.00 53.00 52.96 52.96 4,022.9K
10:31 52.95 52.99 52.95 52.99 7,526.3K
10:32 53.00 53.02 53.00 53.02 8,032.0K
10:33 53.04 53.06 53.04 53.06 4,092.0K
10:34 53.06 53.07 53.06 53.06 5,325.0K
10:35 53.07 53.08 53.05 53.05 9,457.7K
10:36 53.04 53.06 53.04 53.06 9,973.3K
10:37 53.06 53.06 53.04 53.04 4,259.2K
10:38 53.05 53.05 53.03 53.03 2,828.0K
10:39 53.02 53.02 53.01 53.01 3,286.4K
10:40 53.01 53.04 53.01 53.04 4,972.1K
10:41 53.03 53.04 53.02 53.02 2,652.3K
10:42 53.02 53.03 53.02 53.02 1,909.5K
10:43 53.02 53.05 53.02 53.05 3,653.1K
10:44 53.04 53.06 53.04 53.05 4,791.1K
10:45 53.06 53.06 53.06 53.06 2,368.0K
10:46 53.08 53.08 53.07 53.07 2,608.4K
10:47 53.06 53.09 53.06 53.08 6,132.4K
10:48 53.09 53.10 53.09 53.09 5,175.0K
10:49 53.10 53.12 53.10 53.12 6,433.8K
10:50 53.13 53.13 53.12 53.12 3,909.2K
10:51 53.11 53.11 53.09 53.11 2,780.4K
10:52 53.12 53.12 53.11 53.11 1,417.1K
10:53 53.11 53.13 53.11 53.13 2,491.4K
10:54 53.11 53.12 53.11 53.12 8,550.4K
10:55 53.11 53.11 53.10 53.10 9,921.5K
10:56 53.12 53.13 53.12 53.13 19,563.5K
10:57 53.15 53.15 53.12 53.12 6,145.9K
10:58 53.12 53.13 53.12 53.13 4,556.6K
10:59 53.13 53.13 53.11 53.11 9,104.0K
11:00 53.12 53.13 53.11 53.13 4,132.7K
11:01 53.13 53.14 53.13 53.14 6,166.3K
11:02 53.14 53.14 53.13 53.13 3,891.0K
11:03 53.13 53.14 53.11 53.11 5,811.3K
11:04 53.10 53.11 53.10 53.10 6,768.9K
11:05 53.10 53.10 53.09 53.09 2,035.5K
11:06 53.10 53.10 53.09 53.09 2,527.9K
11:07 53.09 53.10 53.07 53.07 4,472.6K
11:08 53.06 53.07 53.06 53.07 4,733.6K
11:09 53.07 53.07 53.06 53.06 1,928.3K
11:10 53.06 53.06 53.06 53.06 2,528.0K
11:11 53.04 53.05 53.04 53.05 3,222.0K
11:12 53.06 53.06 53.04 53.04 3,029.3K
11:13 53.04 53.06 53.04 53.06 2,717.3K
11:14 53.06 53.08 53.06 53.08 2,398.4K
11:15 53.08 53.08 53.08 53.08 5,316.1K
11:16 53.08 53.08 53.08 53.08 1,219.8K
11:17 53.09 53.11 53.09 53.11 2,570.1K
11:18 53.11 53.11 53.11 53.11 4,498.2K
11:19 53.12 53.12 53.11 53.11 8,869.4K
11:20 53.12 53.12 53.11 53.11 3,194.9K
11:21 53.12 53.14 53.12 53.13 7,139.3K
11:22 53.13 53.13 53.13 53.13 3,710.0K
11:23 53.12 53.13 53.12 53.12 1,051.7K
11:24 53.11 53.13 53.11 53.13 1,822.4K
11:25 53.13 53.14 53.12 53.12 2,041.1K
11:26 53.13 53.14 53.13 53.13 1,112.2K
11:27 53.13 53.15 53.13 53.14 1,099.5K
11:28 53.15 53.15 53.14 53.14 885.9K
11:29 53.15 53.17 53.15 53.17 11,013.7K
11:30 53.18 53.19 53.17 53.17 3,294.7K
11:31 53.17 53.17 53.16 53.16 3,975.4K
11:32 53.15 53.15 53.15 53.15 1,615.4K
11:33 53.14 53.16 53.14 53.16 1,211.9K
11:34 53.16 53.16 53.16 53.16 1,439.4K
11:35 53.16 53.16 53.16 53.16 2,965.2K
11:36 53.17 53.19 53.17 53.18 3,813.2K
11:37 53.18 53.20 53.17 53.20 1,782.4K
11:38 53.21 53.22 53.21 53.22 3,436.5K
11:39 53.23 53.23 53.21 53.23 2,328.7K
11:40 53.22 53.23 53.22 53.23 1,719.0K
11:41 53.23 53.24 53.23 53.24 1,231.2K
11:42 53.26 53.28 53.26 53.28 5,830.2K
11:43 53.27 53.27 53.24 53.27 3,825.0K
11:44 53.27 53.32 53.27 53.32 3,564.6K
11:45 53.30 53.31 53.30 53.31 1,826.9K
11:46 53.31 53.33 53.30 53.30 1,853.3K
11:47 53.30 53.30 53.27 53.27 1,484.4K
11:48 53.28 53.28 53.28 53.28 956.1K
11:49 53.27 53.29 53.27 53.28 4,520.6K
11:50 53.29 53.29 53.28 53.29 1,608.3K
11:51 53.29 53.30 53.28 53.30 2,058.7K
11:52 53.30 53.30 53.29 53.30 1,812.3K
11:53 53.30 53.30 53.29 53.30 1,079.6K
11:54 53.28 53.30 53.28 53.29 3,359.5K
11:55 53.30 53.32 53.30 53.32 1,395.4K
11:56 53.31 53.32 53.31 53.32 2,453.9K
11:57 53.30 53.30 53.28 53.30 2,059.8K
11:58 53.30 53.30 53.27 53.27 4,281.0K
11:59 53.26 53.26 53.24 53.25 11,415.2K
12:00 53.25 53.25 53.23 53.23 2,705.5K
12:01 53.23 53.23 53.23 53.23 2,138.7K
12:02 53.23 53.23 53.23 53.23 1,196.7K
12:03 53.23 53.25 53.23 53.25 2,402.8K
12:04 53.25 53.25 53.25 53.25 1,975.9K
12:05 53.24 53.24 53.23 53.24 709.1K
12:06 53.25 53.25 53.25 53.25 582.5K
12:07 53.25 53.25 53.25 53.25 1,770.7K
12:08 53.26 53.26 53.25 53.25 1,923.0K
12:09 53.26 53.26 53.24 53.24 1,594.5K
12:10 53.24 53.25 53.24 53.24 1,095.1K
12:11 53.23 53.23 53.22 53.23 2,486.5K
12:12 53.21 53.22 53.21 53.22 943.5K
12:13 53.21 53.22 53.21 53.22 245.9K
12:14 53.21 53.23 53.21 53.23 618.4K
12:15 53.22 53.23 53.22 53.22 614.6K
12:16 53.25 53.25 53.24 53.24 3,659.8K
12:17 53.23 53.24 53.23 53.24 703.3K
12:18 53.25 53.26 53.25 53.25 188.5K
12:19 53.25 53.26 53.24 53.26 4,119.2K
12:20 53.26 53.27 53.26 53.26 259.5K
12:21 53.26 53.26 53.23 53.23 286.2K
12:22 53.25 53.25 53.24 53.24 343.8K
12:23 53.23 53.25 53.23 53.25 295.4K
12:24 53.25 53.26 53.25 53.26 594.1K
12:25 53.25 53.25 53.24 53.24 139.8K
12:26 53.24 53.26 53.24 53.26 708.9K
12:27 53.27 53.27 53.26 53.26 588.5K
12:28 53.26 53.26 53.26 53.26 615.8K
12:29 53.26 53.26 53.26 53.26 381.5K
12:30 53.26 53.26 53.25 53.25 746.4K
12:31 53.25 53.25 53.24 53.24 5,049.4K
12:32 53.23 53.23 53.23 53.23 2,317.3K
12:33 53.22 53.23 53.22 53.22 4,465.1K
12:34 53.22 53.22 53.20 53.20 2,113.2K
12:35 53.20 53.21 53.19 53.21 3,617.9K
12:36 53.22 53.22 53.21 53.22 578.0K
12:37 53.21 53.23 53.21 53.23 1,078.5K
12:38 53.22 53.22 53.20 53.20 3,326.9K
12:39 53.21 53.21 53.21 53.21 705.6K
12:40 53.21 53.22 53.21 53.21 2,296.2K
12:41 53.21 53.21 53.20 53.20 1,925.3K
12:42 53.20 53.20 53.19 53.20 683.0K
12:43 53.20 53.20 53.20 53.20 1,903.5K
12:44 53.20 53.20 53.20 53.20 1,450.4K
12:45 53.21 53.22 53.21 53.22 2,830.4K
12:46 53.21 53.22 53.21 53.22 2,028.2K
12:47 53.22 53.22 53.22 53.22 733.5K
12:48 53.23 53.24 53.23 53.24 1,444.8K
12:49 53.24 53.25 53.24 53.25 6,358.0K
12:50 53.25 53.25 53.25 53.25 1,072.5K
12:51 53.25 53.25 53.24 53.24 2,157.6K
12:52 53.25 53.25 53.24 53.24 1,807.0K
12:53 53.24 53.24 53.22 53.22 1,539.8K
12:54 53.23 53.23 53.23 53.23 928.2K
12:55 53.22 53.24 53.22 53.24 1,594.9K
12:56 53.24 53.25 53.24 53.25 1,121.8K
12:57 53.24 53.24 53.24 53.24 1,925.2K
12:58 53.24 53.24 53.23 53.23 1,459.1K
12:59 53.23 53.23 53.23 53.23 608.8K
13:00 53.24 53.24 53.24 53.24 1,013.6K
13:01 53.24 53.24 53.24 53.24 1,466.4K
13:02 53.24 53.25 53.24 53.25 1,717.2K
13:03 53.25 53.26 53.25 53.26 2,160.0K
13:04 53.25 53.25 53.25 53.25 804.8K
13:05 53.25 53.25 53.24 53.24 2,677.2K
13:06 53.24 53.25 53.24 53.24 2,435.8K
13:07 53.25 53.26 53.25 53.26 424.0K
13:08 53.26 53.27 53.26 53.26 2,056.7K
13:09 53.25 53.25 53.24 53.25 3,484.9K
13:10 53.25 53.26 53.25 53.25 2,332.1K
13:11 53.25 53.25 53.25 53.25 674.4K
13:12 53.26 53.27 53.25 53.27 1,478.7K
13:13 53.26 53.27 53.26 53.26 777.9K
13:14 53.25 53.25 53.24 53.25 3,065.4K
13:15 53.25 53.25 53.25 53.25 806.0K
13:16 53.25 53.25 53.25 53.25 2,471.1K
13:17 53.25 53.25 53.25 53.25 429.2K
13:18 53.25 53.25 53.24 53.24 371.2K
13:19 53.24 53.25 53.24 53.24 564.6K
13:20 53.24 53.25 53.24 53.25 2,950.0K
13:21 53.25 53.25 53.24 53.25 1,287.6K
13:22 53.25 53.26 53.25 53.26 654.2K
13:23 53.25 53.25 53.25 53.25 611.3K
13:24 53.25 53.26 53.25 53.26 302.5K
13:25 53.26 53.26 53.26 53.26 693.9K
13:26 53.25 53.27 53.25 53.26 777.0K
13:27 53.26 53.27 53.26 53.26 1,350.5K
13:28 53.25 53.26 53.25 53.25 1,990.3K
13:29 53.25 53.26 53.25 53.26 1,260.2K
13:30 53.26 53.28 53.26 53.28 1,183.5K
13:31 53.27 53.27 53.25 53.25 1,492.5K
13:32 53.25 53.26 53.25 53.26 1,327.2K
13:33 53.26 53.27 53.26 53.27 631.4K
13:34 53.26 53.28 53.26 53.28 1,019.9K
13:35 53.28 53.28 53.27 53.27 703.2K
13:36 53.27 53.28 53.27 53.28 366.0K
13:37 53.28 53.29 53.28 53.29 1,734.1K
13:38 53.29 53.29 53.28 53.28 958.7K
13:39 53.27 53.28 53.23 53.23 5,505.3K
13:40 53.23 53.23 53.23 53.23 31,991.7K
13:41 53.24 53.24 53.24 53.24 3,771.1K
13:42 53.25 53.26 53.25 53.26 5,043.3K
13:43 53.24 53.26 53.24 53.26 3,718.2K
13:44 53.25 53.26 53.25 53.25 745.8K
13:45 53.25 53.25 53.25 53.25 587.5K
13:46 53.25 53.25 53.24 53.25 1,382.5K
13:47 53.24 53.24 53.24 53.24 931.6K
13:48 53.24 53.25 53.24 53.24 2,210.2K
13:49 53.24 53.24 53.23 53.23 1,621.8K
13:50 53.22 53.24 53.22 53.24 2,763.8K
13:51 53.24 53.24 53.21 53.21 3,757.7K
13:52 53.20 53.20 53.20 53.20 5,545.6K
13:53 53.19 53.20 53.19 53.20 1,037.8K
13:54 53.19 53.21 53.19 53.21 913.2K
13:55 53.20 53.21 53.20 53.21 1,898.2K
13:56 53.20 53.21 53.20 53.21 341.1K
13:57 53.21 53.21 53.21 53.21 548.9K
13:58 53.21 53.21 53.21 53.21 1,123.5K
13:59 53.22 53.22 53.21 53.22 1,605.2K
14:00 53.22 53.23 53.22 53.22 852.3K
14:01 53.22 53.22 53.21 53.21 1,333.3K
14:02 53.22 53.22 53.22 53.22 728.9K
14:03 53.22 53.24 53.22 53.24 891.2K
14:04 53.23 53.23 53.23 53.23 703.8K
14:05 53.23 53.23 53.22 53.22 254.9K
14:06 53.23 53.25 53.23 53.25 442.1K
14:07 53.24 53.24 53.23 53.24 1,578.2K
14:08 53.25 53.25 53.25 53.25 692.5K
14:09 53.25 53.26 53.24 53.25 3,666.0K
14:10 53.26 53.26 53.25 53.25 2,848.5K
14:11 53.25 53.25 53.24 53.24 3,839.8K
14:12 53.24 53.25 53.24 53.25 316.8K
14:13 53.24 53.27 53.24 53.27 1,253.3K
14:14 53.28 53.28 53.26 53.26 1,141.0K
14:15 53.26 53.27 53.25 53.27 1,064.1K
14:16 53.27 53.29 53.27 53.29 907.8K
14:17 53.28 53.35 53.28 53.35 7,477.0K
14:18 53.33 53.34 53.33 53.34 1,600.5K
14:19 53.33 53.33 53.33 53.33 526.5K
14:20 53.33 53.34 53.33 53.34 592.2K
14:21 53.34 53.34 53.33 53.34 2,325.4K
14:22 53.34 53.35 53.34 53.35 740.0K
14:23 53.34 53.35 53.33 53.33 4,356.2K
14:24 53.34 53.34 53.33 53.33 1,450.4K
14:25 53.33 53.33 53.32 53.32 2,671.3K
14:26 53.31 53.32 53.31 53.31 4,411.4K
14:27 53.32 53.32 53.31 53.31 544.3K
14:28 53.31 53.31 53.30 53.31 1,184.4K
14:29 53.31 53.32 53.31 53.32 371.2K
14:30 53.31 53.32 53.31 53.32 340.2K
14:31 53.32 53.33 53.32 53.33 836.0K
14:32 53.33 53.33 53.32 53.32 899.9K
14:33 53.33 53.34 53.32 53.34 2,820.3K
14:34 53.34 53.35 53.34 53.35 2,246.8K
14:35 53.35 53.38 53.35 53.38 1,542.5K
14:36 53.38 53.38 53.37 53.37 2,257.5K
14:37 53.38 53.38 53.37 53.37 484.7K
14:38 53.37 53.39 53.37 53.39 1,413.0K
14:39 53.38 53.42 53.38 53.42 9,378.8K
14:40 53.42 53.42 53.41 53.42 4,311.4K
14:41 53.41 53.42 53.41 53.41 3,821.5K
14:42 53.42 53.45 53.42 53.44 3,051.0K
14:43 53.44 53.45 53.44 53.45 793.3K
14:44 53.45 53.46 53.45 53.46 1,781.1K
14:45 53.45 53.45 53.44 53.44 2,176.9K
14:46 53.44 53.44 53.43 53.44 2,072.2K
14:47 53.45 53.46 53.45 53.46 597.7K
14:48 53.45 53.45 53.44 53.45 3,059.5K
14:49 53.47 53.47 53.46 53.46 1,825.4K
14:50 53.46 53.46 53.46 53.46 3,544.4K
14:51 53.46 53.46 53.43 53.44 1,071.1K
14:52 53.44 53.44 53.42 53.42 2,749.5K
14:53 53.42 53.42 53.42 53.42 1,112.9K
14:54 53.43 53.43 53.42 53.42 391.9K
14:55 53.42 53.43 53.41 53.43 971.4K
14:56 53.44 53.45 53.44 53.44 853.5K
14:57 53.44 53.44 53.42 53.42 1,135.8K
14:58 53.43 53.44 53.43 53.44 2,010.7K
14:59 53.45 53.45 53.44 53.45 1,369.1K
15:00 53.45 53.45 53.45 53.45 1,281.2K
15:01 53.45 53.46 53.45 53.46 1,156.7K
15:02 53.46 53.46 53.44 53.44 1,329.9K
15:03 53.43 53.43 53.42 53.42 2,483.5K
15:04 53.42 53.43 53.42 53.43 926.8K
15:05 53.42 53.43 53.42 53.42 927.4K
15:06 53.42 53.43 53.42 53.43 479.1K
15:07 53.45 53.45 53.43 53.45 4,000.9K
15:08 53.46 53.46 53.46 53.46 1,558.4K
15:09 53.47 53.48 53.47 53.48 3,933.0K
15:10 53.48 53.52 53.48 53.52 4,583.2K
15:11 53.52 53.52 53.51 53.51 1,317.6K
15:12 53.51 53.51 53.51 53.51 1,524.2K
15:13 53.51 53.52 53.51 53.51 925.7K
15:14 53.51 53.52 53.51 53.52 2,725.6K
15:15 53.51 53.53 53.51 53.53 6,642.5K
15:16 53.52 53.53 53.51 53.51 852.9K
15:17 53.51 53.52 53.51 53.52 557.2K
15:18 53.50 53.52 53.50 53.52 8,842.9K
15:19 53.52 53.52 53.52 53.52 1,446.0K
15:20 53.52 53.53 53.52 53.53 2,581.1K
15:21 53.53 53.55 53.53 53.54 4,416.9K
15:22 53.54 53.54 53.53 53.54 859.4K
15:23 53.53 53.53 53.49 53.50 2,232.7K
15:24 53.49 53.50 53.49 53.50 1,020.6K
15:25 53.51 53.52 53.51 53.52 720.2K
15:26 53.52 53.52 53.51 53.51 1,413.6K
15:27 53.51 53.52 53.51 53.51 549.4K
15:28 53.51 53.51 53.50 53.51 847.9K
15:29 53.50 53.50 53.49 53.49 952.9K
15:30 53.49 53.49 53.48 53.48 1,163.7K
15:31 53.48 53.50 53.48 53.50 2,082.9K
15:32 53.50 53.50 53.49 53.49 2,713.2K
15:33 53.49 53.50 53.49 53.50 1,254.3K
15:34 53.49 53.49 53.47 53.48 2,096.9K
15:35 53.48 53.48 53.48 53.48 287.9K
15:36 53.48 53.52 53.48 53.52 3,862.4K
15:37 53.53 53.55 53.53 53.55 11,255.5K
15:38 53.55 53.56 53.55 53.55 366.4K
15:39 53.55 53.55 53.54 53.54 977.8K
15:40 53.54 53.55 53.54 53.55 937.6K
15:41 53.55 53.55 53.55 53.55 496.5K
15:42 53.55 53.55 53.54 53.54 324.4K
15:43 53.54 53.55 53.54 53.55 181.1K
15:44 53.55 53.55 53.55 53.55 561.3K
15:45 53.55 53.55 53.55 53.55 722.8K
15:46 53.56 53.56 53.51 53.51 6,955.3K
15:47 53.51 53.53 53.51 53.53 4,190.7K
15:48 53.53 53.53 53.51 53.52 1,169.2K
15:49 53.51 53.54 53.51 53.53 2,624.5K
15:50 53.52 53.53 53.52 53.53 847.9K
15:51 53.54 53.54 53.53 53.54 1,798.8K
15:52 53.54 53.56 53.54 53.56 2,440.8K
15:53 53.56 53.57 53.56 53.57 902.8K
15:54 53.57 53.58 53.57 53.57 3,042.6K
15:55 53.57 53.57 53.56 53.56 1,255.5K
15:56 53.56 53.56 53.55 53.55 694.8K
15:57 53.54 53.56 53.54 53.56 1,753.2K
15:58 53.56 53.59 53.56 53.59 4,481.4K
15:59 53.59 53.62 53.59 53.62 5,220.8K
16:00 53.62 53.63 53.62 53.63 3,970.8K
16:01 53.63 53.63 53.61 53.61 2,435.3K
16:02 53.62 53.63 53.62 53.62 3,504.6K
16:03 53.63 53.64 53.63 53.64 2,182.4K
16:04 53.65 53.66 53.65 53.66 4,849.5K
16:05 53.66 53.66 53.66 53.66 5,104.3K
16:06 53.66 53.66 53.64 53.64 981.6K
16:07 53.64 53.64 53.63 53.64 2,349.8K
16:08 53.64 53.64 53.63 53.63 1,971.9K
16:09 53.63 53.63 53.62 53.62 3,140.9K
16:10 53.62 53.62 53.61 53.62 901.3K
16:11 53.62 53.62 53.61 53.62 759.4K
16:12 53.62 53.64 53.62 53.64 4,781.3K
16:13 53.64 53.64 53.62 53.63 896.6K
16:14 53.62 53.62 53.62 53.62 3,393.0K
16:15 53.60 53.61 53.60 53.61 2,629.2K
16:16 53.60 53.60 53.60 53.60 1,911.8K
16:17 53.61 53.61 53.60 53.60 2,423.1K
16:18 53.60 53.60 53.60 53.60 1,160.3K
16:19 53.60 53.61 53.59 53.59 967.5K
16:20 53.59 53.59 53.58 53.58 962.0K
16:21 53.58 53.59 53.58 53.59 2,843.1K
16:22 53.58 53.59 53.58 53.59 1,100.1K
16:23 53.60 53.60 53.59 53.59 1,470.2K
16:24 53.58 53.58 53.58 53.58 800.7K
16:25 53.55 53.56 53.55 53.56 1,097.7K
16:26 53.56 53.57 53.55 53.57 6,390.7K
16:27 53.56 53.58 53.56 53.57 12,782.6K
16:28 53.57 53.59 53.57 53.58 6,597.8K
16:29 53.57 53.58 53.57 53.58 1,648.6K
16:30 53.58 53.59 53.58 53.59 948.3K
16:31 53.58 53.59 53.58 53.59 12,636.0K
16:32 53.61 53.61 53.61 53.61 9,685.6K
16:33 53.60 53.61 53.59 53.59 2,523.4K
16:34 53.59 53.60 53.59 53.59 1,365.2K
16:35 53.59 53.60 53.59 53.60 753.5K
16:36 53.58 53.61 53.58 53.61 2,922.6K
16:37 53.60 53.62 53.60 53.61 974.9K
16:38 53.62 53.62 53.61 53.61 1,736.6K
16:39 53.60 53.60 53.59 53.59 1,831.2K
16:40 53.59 53.61 53.59 53.61 1,749.8K
16:41 53.61 53.61 53.60 53.61 2,878.0K
16:42 53.61 53.61 53.59 53.60 1,633.7K
16:43 53.59 53.59 53.59 53.59 1,349.9K
16:44 53.59 53.59 53.59 53.59 3,111.2K
16:45 53.59 53.60 53.59 53.59 2,657.7K
16:46 53.59 53.60 53.59 53.59 4,441.7K
16:47 53.60 53.60 53.60 53.60 551.0K
16:48 53.63 53.65 53.63 53.64 2,479.8K
16:49 53.67 53.67 53.66 53.66 2,716.0K
16:50 53.67 53.68 53.67 53.68 2,395.5K
16:51 53.68 53.68 53.65 53.65 2,235.8K
16:52 53.66 53.66 53.65 53.65 1,336.6K
16:53 53.65 53.65 53.64 53.64 520.1K
16:54 53.65 53.65 53.65 53.65 313.5K
16:55 53.65 53.66 53.65 53.66 4,024.5K
16:56 53.66 53.67 53.66 53.67 986.1K
16:57 53.67 53.67 53.67 53.67 584.0K
16:58 53.66 53.67 53.66 53.66 1,424.9K
16:59 53.67 53.68 53.67 53.67 1,384.3K
17:00 53.67 53.68 53.67 53.68 5,185.6K
17:01 53.68 53.69 53.68 53.69 2,774.6K
17:02 53.69 53.70 53.68 53.70 9,116.8K
17:03 53.70 53.70 53.60 53.60 10,939.7K
17:04 53.61 53.64 53.61 53.64 1,723.1K
17:05 53.62 53.64 53.62 53.63 2,895.8K
17:06 53.63 53.65 53.63 53.65 1,453.6K
17:07 53.63 53.64 53.63 53.64 997.1K
17:08 53.64 53.66 53.64 53.66 1,556.6K
17:09 53.66 53.66 53.66 53.66 2,368.4K
17:10 53.65 53.66 53.64 53.64 1,340.1K
17:11 53.65 53.66 53.65 53.66 1,582.8K
17:12 53.66 53.67 53.65 53.67 3,243.5K
17:13 53.69 53.70 53.69 53.70 6,045.9K
17:14 53.70 53.70 53.68 53.69 1,791.3K
17:15 53.70 53.71 53.68 53.71 7,165.7K
17:16 53.71 53.71 53.67 53.67 1,998.8K
17:17 53.67 53.67 53.66 53.66 2,131.8K
17:18 53.67 53.67 53.66 53.67 701.0K
17:19 53.67 53.68 53.67 53.68 1,671.2K
17:20 53.68 53.72 53.68 53.72 7,758.7K
17:21 53.72 53.74 53.72 53.74 6,151.7K
17:22 53.74 53.76 53.74 53.76 4,128.2K
17:23 53.75 53.77 53.75 53.77 2,282.9K
17:24 53.77 53.78 53.77 53.78 7,338.4K
17:25 53.78 53.78 52.90 52.90 1,790.9K
17:26 52.90 52.91 52.90 52.91 3,737.6K
17:27 52.91 52.93 52.91 52.92 4,370.9K
17:28 52.92 52.93 52.92 52.93 9,236.1K
17:29 52.93 52.93 52.91 52.91 7,186.0K
17:30 52.90 52.90 52.89 52.90 3,215.6K
17:31 52.89 52.89 52.89 52.89 3,019.5K
17:32 52.89 52.89 52.89 52.89 1,744.8K
17:33 52.89 52.89 52.88 52.89 1,215.2K
17:34 52.88 52.88 52.87 52.87 1,153.6K
17:35 52.88 52.88 52.87 52.87 3,724.4K
17:36 52.87 52.87 52.84 52.84 4,826.4K
17:37 52.85 52.86 52.84 52.84 2,612.1K
17:38 52.84 52.84 52.82 52.83 6,695.1K
17:39 52.83 52.83 52.82 52.83 1,544.0K
17:40 52.83 52.84 52.83 52.84 1,548.5K
17:41 52.83 52.84 52.83 52.84 973.6K
17:42 52.84 52.85 52.84 52.85 444.7K
17:43 52.85 52.85 52.83 52.84 3,411.7K
17:44 52.84 52.85 52.84 52.84 553.0K
17:45 52.84 52.85 52.84 52.85 946.3K
17:46 52.84 52.84 52.84 52.84 2,159.8K
17:47 52.84 52.84 52.82 52.82 3,833.9K
17:48 52.83 52.83 52.82 52.82 818.5K
17:49 52.81 52.82 52.81 52.81 481.9K
17:50 52.81 52.81 52.81 52.81 1,445.0K
17:51 52.81 52.82 52.81 52.82 641.5K
17:52 52.82 52.82 52.81 52.81 389.8K
17:53 52.81 52.81 52.81 52.81 1,964.8K
17:54 52.81 52.81 52.80 52.81 519.4K
17:55 52.81 52.81 52.80 52.80 2,941.7K
17:56 52.79 52.79 52.78 52.79 2,257.4K
17:57 52.78 52.78 52.78 52.78 1,984.3K
17:58 52.78 52.78 52.78 52.78 555.7K
17:59 52.78 52.79 52.78 52.79 2,314.6K
18:00 52.79 52.81 52.79 52.81 840.4K
18:01 52.82 52.83 52.82 52.83 2,668.6K
18:02 52.83 52.83 52.83 52.83 390.6K
18:03 52.82 52.82 52.81 52.81 1,248.4K
18:04 52.81 52.82 52.80 52.80 1,395.0K
18:05 52.78 52.78 52.77 52.77 2,279.9K
18:06 52.77 52.78 52.77 52.78 466.5K
18:07 52.78 52.79 52.78 52.79 361.4K
18:08 52.78 52.78 52.77 52.77 644.0K
18:09 52.78 52.78 52.76 52.76 1,021.1K
18:10 52.76 52.78 52.76 52.78 6,054.7K
18:11 52.77 52.78 52.77 52.78 684.3K
18:12 52.78 52.78 52.78 52.78 1,930.6K
18:13 52.79 52.80 52.79 52.80 5,942.7K
18:14 52.79 52.80 52.79 52.80 1,481.7K
18:15 52.79 52.79 52.79 52.79 1,265.8K
18:16 52.80 52.81 52.80 52.81 232.6K
18:17 52.81 52.81 52.81 52.81 537.7K
18:18 52.80 52.81 52.80 52.81 880.9K
18:19 52.80 52.82 52.80 52.82 1,554.5K
18:20 52.82 52.82 52.82 52.82 2,069.8K
18:21 52.81 52.81 52.81 52.81 230.1K
18:22 52.81 52.83 52.81 52.82 843.6K
18:23 52.82 52.82 52.82 52.82 2,238.3K
18:24 52.82 52.82 52.82 52.82 497.4K
18:25 52.81 52.82 52.81 52.82 2,700.3K
18:26 52.82 52.83 52.82 52.82 938.3K
18:27 52.83 52.84 52.82 52.84 1,757.5K
18:28 52.84 52.84 52.83 52.83 920.9K
18:29 52.83 52.84 52.83 52.84 2,192.0K
18:30 52.84 52.84 52.83 52.83 6,073.6K
18:31 52.82 52.82 52.81 52.81 1,976.4K
18:32 52.81 52.81 52.81 52.81 587.1K
18:33 52.81 52.82 52.81 52.82 1,184.0K
18:34 52.82 52.82 52.81 52.81 1,557.4K
18:35 52.82 52.82 52.81 52.81 599.0K
18:36 52.81 52.82 52.81 52.82 917.6K
18:37 52.82 52.83 52.82 52.83 3,259.4K
18:38 52.83 52.84 52.83 52.84 1,502.9K
18:39 52.81 52.82 52.81 52.82 2,523.5K
18:40 52.81 52.81 52.81 52.81 6,275.4K
18:51 52.80 52.80 52.80 52.80 10,925.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available