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 52.80 52.84 52.80 52.84 16,682.9K
09:51 52.85 52.91 52.85 52.90 2,501.0K
09:52 52.90 52.95 52.90 52.95 302.7K
09:53 52.95 52.95 52.95 52.95 1,901.2K
09:54 52.95 52.96 52.95 52.95 1,436.6K
09:55 52.96 52.96 52.93 52.93 4,497.7K
09:56 52.93 52.95 52.93 52.95 13,536.3K
09:57 52.94 52.94 52.94 52.94 6,751.9K
09:58 52.95 52.96 52.95 52.96 2,880.5K
09:59 52.95 52.95 52.94 52.94 1,436.8K
10:00 52.94 53.00 52.94 52.98 4,874.9K
10:01 52.99 52.99 52.96 52.98 9,463.9K
10:02 52.98 52.98 52.96 52.97 6,037.0K
10:03 52.98 53.02 52.98 53.02 3,694.1K
10:04 53.01 53.01 52.95 52.95 6,171.7K
10:05 52.95 52.96 52.94 52.95 2,764.6K
10:06 52.94 52.94 52.92 52.92 3,752.1K
10:07 52.96 52.98 52.96 52.98 4,389.0K
10:08 52.97 52.98 52.97 52.98 7,642.0K
10:09 52.98 52.98 52.98 52.98 1,232.0K
10:10 52.99 52.99 52.99 52.99 1,573.1K
10:11 52.99 52.99 52.95 52.95 2,534.4K
10:12 52.96 52.96 52.91 52.91 4,309.0K
10:13 52.91 52.93 52.91 52.93 2,879.7K
10:14 52.93 52.93 52.90 52.90 1,342.1K
10:15 52.90 52.92 52.89 52.89 3,617.4K
10:16 52.90 52.91 52.90 52.91 4,139.1K
10:17 52.91 52.91 52.90 52.91 1,890.5K
10:18 52.91 52.91 52.91 52.91 2,285.3K
10:19 52.90 52.91 52.90 52.91 4,386.3K
10:20 52.93 52.95 52.93 52.95 5,032.2K
10:21 52.97 52.98 52.97 52.97 4,456.8K
10:22 52.97 52.97 52.97 52.97 3,397.5K
10:23 52.98 52.98 52.96 52.96 4,043.5K
10:24 52.97 52.97 52.96 52.96 3,120.6K
10:25 52.97 52.98 52.97 52.98 2,816.2K
10:26 52.98 53.00 52.98 53.00 4,975.1K
10:27 53.01 53.02 53.01 53.02 2,853.2K
10:28 53.02 53.03 53.02 53.02 1,355.4K
10:29 53.02 53.02 53.01 53.01 1,378.7K
10:30 53.00 53.00 53.00 53.00 1,885.2K
10:31 53.01 53.01 52.99 52.99 7,157.5K
10:32 52.99 53.00 52.99 52.99 1,132.4K
10:33 52.97 52.98 52.97 52.97 1,398.7K
10:34 52.97 52.97 52.96 52.96 370.8K
10:35 52.95 52.96 52.94 52.94 1,170.3K
10:36 52.95 52.95 52.95 52.95 1,875.0K
10:37 52.93 52.94 52.93 52.94 7,842.7K
10:38 52.94 52.94 52.92 52.93 2,739.6K
10:39 52.93 52.93 52.90 52.90 1,301.6K
10:40 52.92 52.92 52.92 52.92 1,997.6K
10:41 52.90 52.90 52.90 52.90 6,449.7K
10:42 52.90 52.90 52.89 52.90 6,247.1K
10:43 52.90 52.90 52.89 52.89 7,610.1K
10:44 52.90 52.92 52.90 52.91 4,405.4K
10:45 52.90 52.90 52.89 52.90 1,686.8K
10:46 52.91 52.91 52.87 52.87 2,421.7K
10:47 52.87 52.87 52.82 52.82 10,100.6K
10:48 52.82 52.82 52.81 52.81 2,284.8K
10:49 52.81 52.81 52.80 52.80 3,488.8K
10:50 52.80 52.81 52.80 52.80 4,395.0K
10:51 52.81 52.81 52.80 52.80 7,850.9K
10:52 52.80 52.81 52.80 52.81 3,169.1K
10:53 52.81 52.81 52.80 52.81 4,612.0K
10:54 52.81 52.81 52.80 52.80 4,315.5K
10:55 52.80 52.84 52.80 52.84 2,330.4K
10:56 52.85 52.85 52.83 52.84 1,578.8K
10:57 52.85 52.85 52.84 52.85 1,955.6K
10:58 52.85 52.85 52.85 52.85 1,349.4K
10:59 52.86 52.86 52.85 52.85 2,140.7K
11:00 52.86 52.87 52.85 52.85 2,611.1K
11:01 52.82 52.82 52.81 52.82 4,085.1K
11:02 52.81 52.84 52.81 52.84 3,131.3K
11:03 52.83 52.83 52.81 52.81 7,282.3K
11:04 52.81 52.82 52.81 52.82 2,988.5K
11:05 52.82 52.82 52.81 52.81 1,753.4K
11:06 52.81 52.81 52.80 52.80 6,257.3K
11:07 52.79 52.80 52.78 52.80 3,892.3K
11:08 52.80 52.80 52.79 52.79 1,878.8K
11:09 52.79 52.79 52.78 52.78 3,098.2K
11:10 52.79 52.79 52.79 52.79 3,942.0K
11:11 52.77 52.77 52.76 52.76 3,973.3K
11:12 52.77 52.79 52.76 52.79 25,137.0K
11:13 52.79 52.80 52.79 52.79 1,453.4K
11:14 52.78 52.78 52.77 52.78 5,103.2K
11:15 52.78 52.79 52.78 52.78 2,855.7K
11:16 52.77 52.77 52.76 52.76 2,230.3K
11:17 52.76 52.78 52.76 52.78 12,762.1K
11:18 52.78 52.79 52.78 52.78 2,877.5K
11:19 52.78 52.78 52.77 52.77 1,207.0K
11:20 52.78 52.78 52.76 52.76 23,628.9K
11:21 52.75 52.76 52.75 52.76 5,826.7K
11:22 52.76 52.76 52.74 52.74 1,527.2K
11:23 52.75 52.76 52.74 52.76 1,357.3K
11:24 52.76 52.77 52.76 52.76 4,395.2K
11:25 52.77 52.77 52.77 52.77 395.2K
11:26 52.78 52.79 52.78 52.79 405.9K
11:27 52.78 52.80 52.78 52.80 954.9K
11:28 52.80 52.80 52.78 52.79 554.3K
11:29 52.79 52.79 52.79 52.79 442.2K
11:30 52.79 52.79 52.79 52.79 6,867.9K
11:31 52.79 52.79 52.79 52.79 996.7K
11:32 52.79 52.80 52.79 52.80 624.8K
11:33 52.80 52.80 52.80 52.80 2,272.9K
11:34 52.80 52.81 52.80 52.81 1,939.7K
11:35 52.82 52.82 52.80 52.80 3,547.0K
11:36 52.79 52.80 52.79 52.80 1,387.7K
11:37 52.81 52.81 52.81 52.81 992.9K
11:38 52.82 52.83 52.81 52.81 3,673.9K
11:39 52.81 52.82 52.81 52.82 2,225.0K
11:40 52.83 52.83 52.82 52.82 1,894.6K
11:41 52.81 52.82 52.81 52.82 758.2K
11:42 52.81 52.86 52.81 52.86 3,544.3K
11:43 52.85 52.86 52.85 52.86 2,542.8K
11:44 52.85 52.85 52.83 52.83 839.9K
11:45 52.84 52.84 52.81 52.82 2,460.2K
11:46 52.81 52.81 52.81 52.81 341.7K
11:47 52.80 52.80 52.79 52.79 1,495.0K
11:48 52.79 52.79 52.79 52.79 1,560.1K
11:49 52.79 52.79 52.78 52.78 837.2K
11:50 52.78 52.78 52.78 52.78 491.5K
11:51 52.79 52.79 52.79 52.79 761.6K
11:52 52.79 52.79 52.79 52.79 439.8K
11:53 52.80 52.80 52.80 52.80 708.9K
11:54 52.81 52.82 52.80 52.80 2,085.6K
11:55 52.80 52.80 52.79 52.80 1,131.1K
11:56 52.81 52.81 52.81 52.81 739.8K
11:57 52.81 52.81 52.81 52.81 1,641.5K
11:58 52.81 52.81 52.81 52.81 454.9K
11:59 52.81 52.81 52.81 52.81 359.8K
12:00 52.82 52.82 52.81 52.82 2,016.1K
12:01 52.82 52.82 52.82 52.82 1,373.5K
12:02 52.82 52.84 52.82 52.84 912.4K
12:03 52.85 52.85 52.84 52.84 2,197.6K
12:04 52.84 52.85 52.84 52.85 1,230.7K
12:05 52.85 52.86 52.85 52.85 2,502.3K
12:06 52.86 52.86 52.85 52.85 1,702.7K
12:07 52.85 52.87 52.85 52.87 892.7K
12:08 52.87 52.87 52.87 52.87 1,988.3K
12:09 52.87 52.87 52.87 52.87 841.5K
12:10 52.87 52.87 52.87 52.87 1,598.9K
12:11 52.87 52.88 52.87 52.88 1,705.2K
12:12 52.88 52.88 52.88 52.88 663.5K
12:13 52.88 52.88 52.86 52.86 3,186.4K
12:14 52.85 52.86 52.85 52.86 1,694.8K
12:15 52.87 52.87 52.87 52.87 1,310.3K
12:16 52.87 52.87 52.87 52.87 2,494.2K
12:17 52.87 52.87 52.85 52.85 1,925.1K
12:18 52.84 52.85 52.84 52.85 1,824.4K
12:19 52.85 52.87 52.85 52.87 2,994.8K
12:20 52.87 52.88 52.87 52.88 1,378.2K
12:21 52.87 52.87 52.87 52.87 4,685.3K
12:22 52.87 52.87 52.86 52.87 387.2K
12:23 52.87 52.87 52.86 52.87 1,262.0K
12:24 52.86 52.86 52.86 52.86 1,455.3K
12:25 52.87 52.88 52.87 52.88 3,131.1K
12:26 52.88 52.88 52.88 52.88 1,040.6K
12:27 52.88 52.89 52.88 52.89 9,974.9K
12:28 52.88 52.91 52.88 52.91 2,120.0K
12:29 52.91 52.91 52.90 52.91 960.1K
12:30 52.90 52.90 52.90 52.90 3,905.2K
12:31 52.89 52.89 52.87 52.88 19,736.2K
12:32 52.88 52.88 52.85 52.86 2,693.3K
12:33 52.86 52.86 52.86 52.86 6,105.5K
12:34 52.86 52.87 52.86 52.86 1,108.8K
12:35 52.85 52.85 52.84 52.84 1,728.1K
12:36 52.84 52.85 52.84 52.85 2,759.3K
12:37 52.85 52.85 52.83 52.83 745.9K
12:38 52.84 52.85 52.84 52.85 2,393.3K
12:39 52.85 52.86 52.85 52.86 2,257.6K
12:40 52.86 52.87 52.86 52.87 3,481.2K
12:41 52.86 52.88 52.86 52.88 2,182.5K
12:42 52.88 52.88 52.87 52.87 1,519.6K
12:43 52.87 52.87 52.87 52.87 2,592.0K
12:44 52.88 52.88 52.88 52.88 624.2K
12:45 52.88 52.88 52.88 52.88 1,848.8K
12:46 52.88 52.88 52.87 52.87 1,142.2K
12:47 52.87 52.89 52.87 52.89 2,571.1K
12:48 52.89 52.89 52.89 52.89 385.3K
12:49 52.89 52.90 52.89 52.90 604.2K
12:50 52.90 52.90 52.90 52.90 3,161.9K
12:51 52.90 52.91 52.90 52.91 1,568.7K
12:52 52.91 52.91 52.89 52.90 3,074.5K
12:53 52.90 52.91 52.90 52.91 1,067.4K
12:54 52.90 52.90 52.89 52.89 921.7K
12:55 52.90 52.90 52.90 52.90 1,349.2K
12:56 52.90 52.90 52.89 52.89 3,083.5K
12:57 52.89 52.89 52.88 52.88 4,101.9K
12:58 52.89 52.90 52.89 52.90 7,575.8K
12:59 52.90 52.90 52.90 52.90 5,680.0K
13:00 52.90 52.90 52.90 52.90 1,373.5K
13:01 52.90 52.91 52.89 52.89 4,756.8K
13:02 52.90 52.90 52.90 52.90 4,774.7K
13:03 52.90 52.91 52.88 52.88 1,176.3K
13:04 52.88 52.88 52.88 52.88 2,991.6K
13:05 52.89 52.89 52.88 52.89 621.3K
13:06 52.89 52.89 52.88 52.88 3,319.1K
13:07 52.87 52.87 52.86 52.87 1,924.7K
13:08 52.87 52.87 52.86 52.86 3,258.9K
13:09 52.86 52.86 52.86 52.86 483.8K
13:10 52.86 52.87 52.86 52.87 4,781.2K
13:11 52.86 52.86 52.85 52.86 6,638.4K
13:12 52.86 52.86 52.84 52.84 1,214.7K
13:13 52.85 52.86 52.85 52.86 4,180.0K
13:14 52.85 52.86 52.85 52.86 1,297.2K
13:15 52.86 52.87 52.86 52.86 1,203.4K
13:16 52.84 52.86 52.84 52.86 20,226.8K
13:17 52.85 52.86 52.85 52.85 622.4K
13:18 52.86 52.86 52.85 52.85 1,752.1K
13:19 52.85 52.85 52.83 52.84 2,981.7K
13:20 52.84 52.84 52.80 52.80 3,638.3K
13:21 52.80 52.80 52.79 52.79 3,065.1K
13:22 52.78 52.78 52.76 52.76 4,507.4K
13:23 52.77 52.77 52.75 52.75 2,381.2K
13:24 52.75 52.75 52.72 52.72 2,979.2K
13:25 52.71 52.72 52.71 52.72 4,389.3K
13:26 52.73 52.73 52.73 52.73 2,958.9K
13:27 52.74 52.75 52.74 52.75 2,681.2K
13:28 52.75 52.77 52.75 52.76 1,933.1K
13:29 52.76 52.78 52.76 52.78 1,588.9K
13:30 52.76 52.76 52.76 52.76 1,808.7K
13:31 52.77 52.77 52.76 52.76 681.3K
13:32 52.76 52.76 52.76 52.76 1,390.7K
13:33 52.76 52.77 52.76 52.76 4,216.1K
13:34 52.76 52.77 52.76 52.77 3,986.6K
13:35 52.76 52.76 52.75 52.75 3,793.4K
13:36 52.75 52.75 52.73 52.73 7,275.5K
13:37 52.74 52.74 52.73 52.73 13,790.8K
13:38 52.74 52.74 52.73 52.73 5,651.2K
13:39 52.73 52.73 52.73 52.73 2,353.8K
13:40 52.73 52.73 52.72 52.73 6,282.2K
13:41 52.73 52.75 52.73 52.75 7,947.3K
13:42 52.75 52.77 52.75 52.75 15,503.2K
13:43 52.76 52.78 52.75 52.78 7,351.0K
13:44 52.78 52.78 52.76 52.76 2,238.6K
13:45 52.75 52.75 52.74 52.74 2,728.4K
13:46 52.74 52.74 52.73 52.74 1,523.8K
13:47 52.75 52.75 52.74 52.74 3,151.9K
13:48 52.75 52.75 52.73 52.73 6,175.5K
13:49 52.72 52.72 52.72 52.72 3,653.6K
13:50 52.73 52.73 52.72 52.72 3,029.8K
13:51 52.73 52.74 52.73 52.74 1,777.4K
13:52 52.74 52.74 52.73 52.74 5,521.8K
13:53 52.75 52.75 52.73 52.74 4,261.7K
13:54 52.75 52.76 52.74 52.75 3,938.5K
13:55 52.75 52.75 52.74 52.75 3,705.7K
13:56 52.75 52.77 52.75 52.77 3,534.8K
13:57 52.76 52.77 52.76 52.77 2,784.6K
13:58 52.75 52.76 52.75 52.75 3,690.2K
13:59 52.76 52.76 52.75 52.75 11,512.9K
14:00 52.76 52.77 52.76 52.76 1,270.3K
14:01 52.76 52.77 52.75 52.75 8,809.7K
14:02 52.75 52.77 52.75 52.77 2,290.6K
14:03 52.76 52.76 52.76 52.76 840.5K
14:04 52.76 52.77 52.76 52.77 2,595.7K
14:05 52.77 52.77 52.75 52.75 6,338.1K
14:06 52.74 52.75 52.74 52.74 4,521.2K
14:07 52.72 52.73 52.72 52.73 1,226.2K
14:08 52.73 52.73 52.72 52.73 2,203.2K
14:09 52.73 52.74 52.73 52.74 1,887.6K
14:10 52.74 52.74 52.73 52.73 1,206.9K
14:11 52.72 52.72 52.72 52.72 3,162.3K
14:12 52.69 52.70 52.69 52.70 2,126.9K
14:13 52.71 52.71 52.70 52.70 4,683.0K
14:14 52.70 52.71 52.70 52.71 1,923.8K
14:15 52.72 52.73 52.72 52.73 1,361.8K
14:16 52.73 52.73 52.71 52.71 747.3K
14:17 52.71 52.72 52.71 52.72 2,093.5K
14:18 52.72 52.73 52.72 52.72 505.8K
14:19 52.72 52.73 52.72 52.73 884.3K
14:20 52.73 52.73 52.72 52.72 697.3K
14:21 52.72 52.72 52.71 52.71 777.2K
14:22 52.71 52.71 52.70 52.70 4,065.8K
14:23 52.70 52.70 52.70 52.70 15,799.8K
14:24 52.70 52.70 52.69 52.69 1,147.3K
14:25 52.69 52.70 52.69 52.70 872.6K
14:26 52.69 52.69 52.66 52.66 2,668.6K
14:27 52.66 52.67 52.66 52.66 5,150.4K
14:28 52.67 52.68 52.67 52.68 891.7K
14:29 52.67 52.67 52.66 52.66 2,669.5K
14:30 52.67 52.67 52.66 52.67 459.6K
14:31 52.67 52.67 52.67 52.67 198.3K
14:32 52.66 52.66 52.65 52.65 3,666.2K
14:33 52.66 52.66 52.65 52.65 456.6K
14:34 52.66 52.66 52.64 52.64 4,136.1K
14:35 52.64 52.65 52.63 52.63 1,432.7K
14:36 52.62 52.62 52.61 52.62 3,705.7K
14:37 52.62 52.64 52.62 52.64 1,860.9K
14:38 52.62 52.62 52.61 52.61 4,185.9K
14:39 52.61 52.62 52.61 52.62 930.8K
14:40 52.63 52.63 52.62 52.63 6,828.6K
14:41 52.61 52.62 52.61 52.61 3,184.0K
14:42 52.62 52.62 52.61 52.62 1,572.1K
14:43 52.62 52.62 52.60 52.60 2,008.6K
14:44 52.61 52.61 52.61 52.61 182.0K
14:45 52.62 52.62 52.59 52.59 808.6K
14:46 52.60 52.62 52.59 52.62 2,853.5K
14:47 52.61 52.62 52.60 52.61 874.0K
14:48 52.59 52.60 52.59 52.60 1,724.8K
14:49 52.59 52.60 52.59 52.59 1,689.4K
14:50 52.60 52.61 52.60 52.60 1,688.0K
14:51 52.60 52.60 52.58 52.58 1,959.5K
14:52 52.59 52.59 52.58 52.58 2,580.0K
14:53 52.57 52.58 52.57 52.58 3,257.7K
14:54 52.59 52.59 52.57 52.57 2,223.6K
14:55 52.57 52.57 52.57 52.57 6,535.9K
14:56 52.58 52.58 52.57 52.57 1,459.9K
14:57 52.57 52.57 52.56 52.56 4,928.8K
14:58 52.56 52.57 52.56 52.57 585.1K
14:59 52.57 52.57 52.56 52.57 1,388.8K
15:00 52.57 52.57 52.54 52.57 9,039.4K
15:01 52.60 52.60 52.57 52.57 11,479.0K
15:02 52.57 52.57 52.55 52.56 13,908.3K
15:03 52.54 52.54 52.54 52.54 8,642.2K
15:04 52.53 52.53 52.51 52.51 6,040.3K
15:05 52.49 52.49 52.45 52.46 24,692.5K
15:06 52.45 52.45 52.43 52.43 12,732.7K
15:07 52.44 52.44 52.39 52.39 18,757.6K
15:08 52.42 52.42 52.40 52.41 10,643.4K
15:09 52.40 52.40 52.38 52.38 13,395.2K
15:10 52.38 52.38 52.36 52.36 11,100.1K
15:11 52.36 52.36 52.36 52.36 4,875.8K
15:12 52.36 52.36 52.31 52.31 20,657.4K
15:13 52.30 52.32 52.28 52.32 12,680.1K
15:14 52.32 52.32 52.29 52.29 15,445.1K
15:15 52.30 52.30 52.29 52.29 8,219.0K
15:16 52.28 52.30 52.28 52.30 11,321.5K
15:17 52.30 52.30 52.28 52.28 17,389.4K
15:18 52.28 52.29 52.28 52.29 8,776.7K
15:19 52.28 52.28 52.28 52.28 11,668.1K
15:20 52.26 52.26 52.22 52.22 10,911.0K
15:21 52.22 52.23 52.22 52.23 13,463.7K
15:22 52.22 52.22 52.20 52.20 19,613.9K
15:23 52.18 52.18 52.16 52.16 10,593.8K
15:24 52.17 52.17 52.13 52.14 17,930.0K
15:25 52.14 52.15 52.14 52.15 9,204.6K
15:26 52.15 52.15 52.12 52.12 13,630.4K
15:27 52.13 52.13 52.12 52.13 7,769.3K
15:28 52.13 52.13 52.12 52.12 9,750.4K
15:29 52.12 52.12 52.11 52.11 15,682.8K
15:30 52.10 52.10 52.07 52.07 8,466.8K
15:31 52.05 52.08 52.05 52.08 23,487.5K
15:32 52.09 52.09 52.06 52.06 11,438.9K
15:33 52.05 52.07 52.05 52.07 11,217.2K
15:34 52.04 52.05 52.04 52.05 19,152.2K
15:35 52.05 52.05 52.04 52.04 11,609.9K
15:36 52.03 52.03 52.01 52.01 14,171.6K
15:37 52.05 52.09 52.05 52.09 15,136.8K
15:38 52.10 52.12 52.09 52.09 12,184.0K
15:39 52.07 52.08 52.07 52.08 9,341.8K
15:40 52.09 52.09 52.07 52.07 6,922.8K
15:41 52.07 52.07 52.02 52.02 25,909.4K
15:42 52.02 52.04 52.02 52.04 14,181.3K
15:43 52.06 52.06 52.05 52.05 10,759.1K
15:44 52.04 52.04 52.00 52.01 11,964.6K
15:45 52.00 52.00 51.99 51.99 7,006.8K
15:46 51.99 51.99 51.98 51.98 14,421.3K
15:47 51.98 52.03 51.98 52.03 9,138.5K
15:48 52.05 52.06 52.05 52.06 8,714.4K
15:49 52.06 52.12 52.06 52.12 12,203.8K
15:50 52.12 52.12 52.09 52.09 4,801.7K
15:51 52.09 52.09 52.05 52.07 12,263.3K
15:52 52.14 52.20 52.14 52.20 17,795.8K
15:53 52.19 52.22 52.19 52.21 13,367.2K
15:54 52.22 52.22 52.18 52.18 14,175.4K
15:55 52.18 52.23 52.18 52.20 10,079.7K
15:56 52.19 52.19 52.17 52.17 5,131.5K
15:57 52.14 52.16 52.14 52.16 8,244.4K
15:58 52.16 52.16 52.12 52.12 6,715.1K
15:59 52.12 52.14 52.12 52.13 3,980.1K
16:00 52.14 52.17 52.14 52.17 7,387.3K
16:01 52.18 52.19 52.18 52.19 5,731.0K
16:02 52.20 52.26 52.20 52.26 5,524.5K
16:03 52.26 52.26 52.25 52.25 6,078.5K
16:04 52.25 52.25 52.24 52.24 2,118.4K
16:05 52.25 52.26 52.25 52.26 680.4K
16:06 52.25 52.26 52.25 52.26 917.3K
16:07 52.26 52.26 52.25 52.25 979.0K
16:08 52.26 52.27 52.26 52.27 1,053.0K
16:09 52.26 52.27 52.26 52.26 2,133.1K
16:10 52.27 52.27 52.27 52.27 860.6K
16:11 52.27 52.29 52.27 52.29 2,145.5K
16:12 52.29 52.29 52.28 52.28 1,970.0K
16:13 52.29 52.30 52.29 52.29 2,724.1K
16:14 52.31 52.31 52.30 52.30 6,836.7K
16:15 52.31 52.31 52.30 52.31 1,162.0K
16:16 52.31 52.32 52.31 52.32 2,627.6K
16:17 52.32 52.33 52.32 52.33 3,188.4K
16:18 52.33 52.40 52.33 52.40 8,454.5K
16:19 52.40 52.40 52.40 52.40 3,863.0K
16:20 52.41 52.41 52.38 52.38 3,306.4K
16:21 52.39 52.40 52.39 52.40 1,592.9K
16:22 52.40 52.40 52.39 52.39 2,969.8K
16:23 52.41 52.41 52.39 52.39 2,216.5K
16:24 52.40 52.40 52.39 52.39 3,732.1K
16:25 52.39 52.39 52.37 52.38 1,935.5K
16:26 52.37 52.39 52.37 52.39 2,061.6K
16:27 52.39 52.40 52.39 52.39 4,516.9K
16:28 52.39 52.39 52.39 52.39 1,267.3K
16:29 52.40 52.40 52.39 52.39 2,644.1K
16:30 52.39 52.39 52.38 52.38 1,351.9K
16:31 52.38 52.39 52.38 52.38 2,574.9K
16:32 52.40 52.40 52.38 52.38 1,156.0K
16:33 52.38 52.39 52.38 52.38 1,570.5K
16:34 52.38 52.40 52.37 52.40 6,738.6K
16:35 52.40 52.40 52.40 52.40 3,938.0K
16:36 52.41 52.41 52.41 52.41 980.0K
16:37 52.41 52.41 52.40 52.40 268.8K
16:38 52.39 52.41 52.39 52.39 4,780.5K
16:39 52.38 52.40 52.38 52.38 4,900.8K
16:40 52.39 52.40 52.38 52.38 1,783.6K
16:41 52.40 52.41 52.40 52.40 3,736.5K
16:42 52.38 52.38 52.37 52.37 2,452.7K
16:43 52.37 52.38 52.37 52.37 2,295.3K
16:44 52.38 52.38 52.36 52.36 1,082.5K
16:45 52.36 52.36 52.36 52.36 1,129.4K
16:46 52.37 52.38 52.37 52.37 567.8K
16:47 52.40 52.40 52.38 52.38 3,271.9K
16:48 52.38 52.39 52.38 52.39 1,067.3K
16:49 52.38 52.38 52.37 52.37 1,194.5K
16:50 52.37 52.38 52.37 52.38 658.3K
16:51 52.39 52.39 52.37 52.37 568.7K
16:52 52.38 52.38 52.37 52.37 1,173.0K
16:53 52.38 52.39 52.38 52.38 1,317.8K
16:54 52.38 52.38 52.38 52.38 434.5K
16:55 52.39 52.39 52.37 52.37 1,198.7K
16:56 52.38 52.39 52.37 52.37 981.8K
16:57 52.37 52.39 52.36 52.36 1,073.5K
16:58 52.37 52.38 52.37 52.38 2,889.3K
16:59 52.38 52.40 52.38 52.40 1,628.2K
17:00 52.39 52.40 52.39 52.40 1,677.4K
17:01 52.40 52.40 52.40 52.40 709.2K
17:02 52.39 52.39 52.37 52.37 1,047.0K
17:03 52.38 52.38 52.38 52.38 580.5K
17:04 52.38 52.39 52.38 52.38 1,518.4K
17:05 52.38 52.41 52.38 52.41 2,884.0K
17:06 52.43 52.43 52.41 52.41 3,587.3K
17:07 52.41 52.42 52.40 52.40 1,759.7K
17:08 52.41 52.41 52.40 52.40 805.8K
17:09 52.40 52.41 52.40 52.40 4,039.2K
17:10 52.40 52.43 52.40 52.42 2,055.8K
17:11 52.42 52.44 52.42 52.42 1,442.9K
17:12 52.43 52.45 52.43 52.43 2,290.8K
17:13 52.44 52.44 52.42 52.42 2,938.0K
17:14 52.43 52.44 52.42 52.42 233.1K
17:15 52.43 52.43 52.42 52.42 1,141.2K
17:16 52.42 52.43 52.42 52.42 728.0K
17:17 52.41 52.42 52.41 52.42 1,324.8K
17:18 52.42 52.42 52.42 52.42 793.5K
17:19 52.42 52.43 52.41 52.41 3,853.5K
17:20 52.41 52.45 52.41 52.43 1,959.0K
17:21 52.44 52.44 52.42 52.42 1,052.8K
17:22 52.42 52.42 52.41 52.41 3,297.6K
17:23 52.41 52.43 52.41 52.43 4,788.9K
17:24 52.42 52.42 52.41 52.42 2,415.0K
17:25 52.43 52.43 52.43 52.43 1,664.7K
17:26 52.42 52.43 52.42 52.43 579.3K
17:27 52.42 52.44 52.42 52.44 969.1K
17:28 52.42 52.45 52.42 52.45 3,273.2K
17:29 52.44 52.48 52.44 52.48 4,600.6K
17:30 52.45 52.49 52.45 52.48 15,811.3K
17:31 52.48 52.50 52.48 52.50 4,562.3K
17:32 52.50 52.54 52.50 52.54 4,748.7K
17:33 52.53 52.54 52.53 52.53 3,016.1K
17:34 52.54 52.54 52.53 52.53 750.6K
17:35 52.52 52.52 52.52 52.52 1,719.5K
17:36 52.53 52.56 52.53 52.56 4,118.3K
17:37 52.56 52.56 52.52 52.52 5,901.4K
17:38 52.51 52.54 52.51 52.54 2,814.1K
17:39 52.54 52.54 52.53 52.53 1,868.2K
17:40 52.51 52.55 52.51 52.55 2,355.1K
17:41 51.59 51.59 51.57 51.57 4,975.9K
17:42 51.58 51.58 51.57 51.57 445.2K
17:43 51.56 51.57 51.56 51.57 2,861.3K
17:44 51.57 51.57 51.56 51.56 868.9K
17:45 51.56 51.56 51.55 51.55 893.3K
17:46 51.54 51.58 51.54 51.58 2,875.9K
17:47 51.55 51.57 51.55 51.56 380.8K
17:48 51.56 51.58 51.56 51.57 2,333.5K
17:49 51.56 51.58 51.56 51.58 1,080.9K
17:50 51.57 51.58 51.57 51.58 3,001.6K
17:51 51.57 51.61 51.57 51.61 2,682.3K
17:52 51.61 51.61 51.59 51.59 2,247.9K
17:53 51.61 51.65 51.61 51.65 7,963.6K
17:54 51.64 51.64 51.63 51.64 1,970.5K
17:55 51.63 51.64 51.63 51.64 2,315.0K
17:56 51.65 51.65 51.65 51.65 2,463.6K
17:57 51.66 51.66 51.64 51.66 4,100.0K
17:58 51.66 51.67 51.66 51.66 2,863.6K
17:59 51.66 51.66 51.65 51.65 4,544.0K
18:00 51.62 51.64 51.62 51.64 2,176.7K
18:01 51.64 51.64 51.61 51.61 1,683.3K
18:02 51.63 51.65 51.62 51.64 6,760.0K
18:03 51.61 51.62 51.61 51.62 2,463.3K
18:04 51.61 51.63 51.61 51.61 3,845.8K
18:05 51.58 51.58 51.55 51.55 5,809.0K
18:06 51.53 51.53 51.53 51.53 2,681.9K
18:07 51.51 51.53 51.51 51.53 4,821.4K
18:08 51.53 51.54 51.53 51.54 1,757.9K
18:09 51.52 51.55 51.52 51.55 3,327.7K
18:10 51.54 51.57 51.54 51.57 4,731.9K
18:11 51.57 51.57 51.56 51.56 1,282.9K
18:12 51.55 51.57 51.55 51.56 1,669.7K
18:13 51.54 51.58 51.54 51.57 1,190.9K
18:14 51.58 51.60 51.58 51.60 1,861.9K
18:15 51.60 51.60 51.60 51.60 1,983.8K
18:16 51.60 51.61 51.60 51.60 2,674.0K
18:17 51.61 51.61 51.61 51.61 1,997.1K
18:18 51.59 51.60 51.58 51.58 4,501.5K
18:19 51.57 51.58 51.57 51.58 2,185.2K
18:20 51.57 51.58 51.56 51.56 1,369.8K
18:21 51.54 51.55 51.54 51.55 1,717.7K
18:22 51.54 51.56 51.54 51.56 1,466.6K
18:23 51.55 51.57 51.54 51.57 5,584.8K
18:24 51.57 51.58 51.57 51.57 1,412.7K
18:25 51.56 51.57 51.56 51.57 790.0K
18:26 51.55 51.56 51.55 51.55 1,785.0K
18:27 51.54 51.56 51.52 51.56 1,496.3K
18:28 51.53 51.53 51.51 51.52 1,617.2K
18:29 51.51 51.52 51.51 51.52 1,962.8K
18:30 51.52 51.52 51.51 51.51 199.8K
18:31 51.52 51.53 51.52 51.52 1,857.2K
18:32 51.51 51.51 51.48 51.48 2,818.2K
18:33 51.48 51.51 51.48 51.51 2,244.3K
18:34 51.51 51.51 51.50 51.50 961.7K
18:35 51.51 51.51 51.50 51.50 1,479.3K
18:36 51.50 51.52 51.49 51.49 3,396.9K
18:37 51.49 51.49 51.48 51.49 1,206.3K
18:38 51.45 51.46 51.45 51.46 3,032.1K
18:39 51.46 51.49 51.46 51.49 3,701.8K
18:40 51.49 51.49 51.49 51.49 282.6K
18:51 51.48 51.48 51.48 51.48 4,841.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available