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 50.43 50.43 50.15 50.15 430.9K
09:51 50.15 50.16 50.15 50.16 374.5K
09:52 50.16 50.16 50.14 50.14 1,216.4K
09:53 50.14 50.14 50.14 50.14 1,812.7K
09:54 50.14 50.14 50.13 50.14 1,321.6K
09:55 50.16 50.16 50.16 50.16 1,795.5K
09:56 50.16 50.16 50.16 50.16 531.8K
09:57 50.15 50.17 50.15 50.17 819.3K
09:58 50.17 50.17 50.15 50.15 505.5K
09:59 50.17 50.17 50.16 50.16 2,775.4K
10:00 50.17 50.17 50.10 50.10 6,497.0K
10:01 50.08 50.08 50.04 50.04 5,283.0K
10:02 50.03 50.09 50.03 50.09 6,376.1K
10:03 50.09 50.09 50.07 50.08 4,133.7K
10:04 50.07 50.07 50.06 50.06 4,323.3K
10:05 50.05 50.05 50.01 50.01 6,774.2K
10:06 50.00 50.00 49.97 49.97 25,297.3K
10:07 49.99 50.00 49.99 50.00 6,177.5K
10:08 50.02 50.02 50.00 50.00 7,078.8K
10:09 49.99 49.99 49.97 49.97 10,477.5K
10:10 49.97 49.97 49.96 49.96 1,881.9K
10:11 49.96 49.96 49.93 49.93 8,859.4K
10:12 49.95 49.97 49.95 49.97 8,106.7K
10:13 50.00 50.03 50.00 50.03 5,746.2K
10:14 50.01 50.01 49.99 49.99 5,978.6K
10:15 50.01 50.01 49.99 50.00 6,247.6K
10:16 49.99 49.99 49.99 49.99 2,939.5K
10:17 50.00 50.00 49.98 49.99 2,053.8K
10:18 49.98 49.98 49.97 49.97 8,366.8K
10:19 49.96 49.97 49.95 49.95 6,197.1K
10:20 49.95 49.95 49.94 49.95 7,172.9K
10:21 49.93 49.93 49.90 49.90 11,177.2K
10:22 49.91 49.91 49.89 49.90 10,548.6K
10:23 49.90 49.91 49.90 49.90 3,931.4K
10:24 49.90 49.91 49.89 49.91 4,973.7K
10:25 49.92 49.95 49.92 49.95 7,010.9K
10:26 49.94 49.94 49.93 49.93 5,902.5K
10:27 49.94 49.95 49.94 49.95 4,334.3K
10:28 49.94 49.95 49.93 49.95 19,844.5K
10:29 49.96 49.97 49.96 49.96 9,235.8K
10:30 49.97 49.97 49.94 49.94 7,141.3K
10:31 49.93 49.93 49.93 49.93 2,627.7K
10:32 49.94 49.96 49.94 49.96 3,824.2K
10:33 49.96 49.97 49.96 49.96 2,653.6K
10:34 49.98 49.99 49.98 49.99 8,450.7K
10:35 49.99 50.00 49.99 49.99 1,627.7K
10:36 49.98 49.98 49.97 49.97 3,473.9K
10:37 49.97 49.98 49.96 49.96 1,783.6K
10:38 49.96 49.96 49.96 49.96 3,297.4K
10:39 49.96 49.96 49.95 49.95 1,174.4K
10:40 49.95 49.97 49.95 49.97 890.4K
10:41 49.97 49.97 49.97 49.97 1,704.0K
10:42 49.97 49.97 49.96 49.96 1,560.1K
10:43 49.96 49.96 49.93 49.93 3,611.2K
10:44 49.93 49.97 49.93 49.97 1,773.1K
10:45 49.98 49.99 49.98 49.98 5,898.9K
10:46 50.00 50.01 50.00 50.00 3,500.1K
10:47 49.99 50.00 49.99 50.00 845.8K
10:48 50.01 50.01 50.01 50.01 8,818.0K
10:49 50.02 50.03 50.02 50.03 5,427.6K
10:50 50.03 50.05 50.03 50.05 3,586.4K
10:51 50.04 50.05 50.04 50.05 3,685.5K
10:52 50.05 50.06 50.05 50.06 2,374.9K
10:53 50.07 50.09 50.07 50.07 6,108.0K
10:54 50.06 50.06 50.05 50.06 1,391.5K
10:55 50.06 50.08 50.06 50.08 901.6K
10:56 50.08 50.09 50.08 50.08 1,934.1K
10:57 50.08 50.08 50.05 50.05 10,671.4K
10:58 50.03 50.03 50.03 50.03 3,150.1K
10:59 50.05 50.07 50.05 50.07 4,206.8K
11:00 50.07 50.07 50.06 50.06 2,583.5K
11:01 50.06 50.08 50.06 50.08 626.8K
11:02 50.08 50.09 50.08 50.09 4,543.0K
11:03 50.09 50.09 50.08 50.08 3,459.5K
11:04 50.07 50.08 50.07 50.08 1,207.3K
11:05 50.08 50.08 50.08 50.08 861.9K
11:06 50.07 50.08 50.07 50.08 709.7K
11:07 50.08 50.08 50.08 50.08 2,517.2K
11:08 50.08 50.08 50.07 50.07 3,282.1K
11:09 50.07 50.07 50.06 50.07 1,615.8K
11:10 50.07 50.07 50.06 50.06 677.4K
11:11 50.06 50.06 50.06 50.06 1,600.2K
11:12 50.05 50.06 50.05 50.05 6,332.0K
11:13 50.06 50.06 50.05 50.06 1,903.8K
11:14 50.06 50.06 50.06 50.06 1,055.7K
11:15 50.05 50.05 50.03 50.03 2,408.3K
11:16 50.03 50.05 50.03 50.05 1,229.8K
11:17 50.04 50.06 50.04 50.05 1,857.8K
11:18 50.05 50.07 50.05 50.07 1,138.2K
11:19 50.06 50.06 50.06 50.06 2,326.3K
11:20 50.06 50.07 50.05 50.07 2,077.9K
11:21 50.07 50.07 50.06 50.06 320.2K
11:22 50.06 50.07 50.06 50.06 794.0K
11:23 50.06 50.06 50.06 50.06 1,182.8K
11:24 50.06 50.06 50.04 50.04 1,593.7K
11:25 50.04 50.04 50.02 50.03 2,853.2K
11:26 50.04 50.04 50.03 50.04 1,482.0K
11:27 50.03 50.03 50.02 50.03 3,823.6K
11:28 50.02 50.02 50.01 50.01 1,493.0K
11:29 50.01 50.01 50.00 50.00 731.6K
11:30 50.00 50.01 49.98 49.98 9,123.3K
11:31 49.99 49.99 49.97 49.97 4,620.4K
11:32 49.98 49.98 49.98 49.98 9,715.7K
11:33 49.98 49.98 49.96 49.96 5,290.2K
11:34 49.95 49.95 49.93 49.93 3,368.7K
11:35 49.92 49.93 49.92 49.92 3,995.0K
11:36 49.92 49.92 49.92 49.92 4,300.5K
11:37 49.92 49.92 49.91 49.91 7,968.3K
11:38 49.92 49.92 49.92 49.92 5,680.1K
11:39 49.92 49.93 49.92 49.93 1,874.4K
11:40 49.94 49.94 49.94 49.94 809.0K
11:41 49.94 49.94 49.94 49.94 5,179.4K
11:42 49.94 49.95 49.94 49.95 2,713.2K
11:43 49.95 49.96 49.94 49.96 1,920.7K
11:44 49.96 49.98 49.96 49.97 1,716.4K
11:45 49.97 49.97 49.96 49.96 1,297.6K
11:46 49.97 49.97 49.96 49.96 9,556.2K
11:47 49.96 49.96 49.96 49.96 1,611.7K
11:48 49.97 49.97 49.96 49.96 3,399.5K
11:49 49.96 49.96 49.94 49.94 1,986.3K
11:50 49.95 49.96 49.95 49.96 2,150.6K
11:51 49.95 49.95 49.95 49.95 459.7K
11:52 49.95 49.95 49.94 49.95 2,065.4K
11:53 49.95 49.95 49.95 49.95 1,487.8K
11:54 49.95 49.95 49.93 49.94 1,311.5K
11:55 49.94 49.94 49.93 49.93 2,910.2K
11:56 49.93 49.93 49.92 49.92 1,320.4K
11:57 49.92 49.92 49.92 49.92 1,949.8K
11:58 49.94 49.95 49.94 49.95 3,670.4K
11:59 49.96 49.96 49.94 49.94 2,493.9K
12:00 49.94 49.94 49.92 49.92 2,550.6K
12:01 49.91 49.93 49.91 49.93 11,002.2K
12:02 49.92 49.92 49.91 49.92 1,827.9K
12:03 49.91 49.92 49.91 49.92 1,041.2K
12:04 49.92 49.92 49.90 49.90 2,822.0K
12:05 49.92 49.93 49.92 49.93 4,716.0K
12:06 49.92 49.94 49.92 49.94 813.6K
12:07 49.93 49.93 49.92 49.92 516.6K
12:08 49.92 49.92 49.92 49.92 440.7K
12:09 49.93 49.93 49.92 49.92 333.9K
12:10 49.92 49.93 49.92 49.93 1,608.2K
12:11 49.93 49.93 49.92 49.92 484.9K
12:12 49.93 49.97 49.93 49.97 3,541.6K
12:13 49.97 49.98 49.97 49.97 771.9K
12:14 49.97 49.97 49.96 49.96 505.4K
12:15 49.96 49.96 49.95 49.95 1,097.4K
12:16 49.95 49.95 49.94 49.95 920.1K
12:17 49.95 49.95 49.94 49.95 1,228.8K
12:18 49.97 49.99 49.97 49.98 1,150.3K
12:19 49.97 49.98 49.97 49.98 2,324.6K
12:20 49.98 49.98 49.97 49.97 581.4K
12:21 49.97 49.98 49.96 49.98 2,422.2K
12:22 49.97 49.98 49.97 49.98 559.1K
12:23 49.97 49.99 49.97 49.99 1,108.5K
12:24 49.99 50.00 49.99 50.00 1,542.7K
12:25 50.00 50.01 50.00 50.00 1,001.6K
12:26 50.01 50.01 50.00 50.00 562.8K
12:27 50.00 50.00 49.99 49.99 770.7K
12:28 50.00 50.00 50.00 50.00 1,864.8K
12:29 50.01 50.03 50.01 50.03 512.7K
12:30 50.04 50.05 50.04 50.05 1,131.1K
12:31 50.05 50.06 50.05 50.06 1,669.4K
12:32 50.06 50.06 50.05 50.06 6,856.6K
12:33 50.06 50.07 50.06 50.07 2,775.1K
12:34 50.07 50.07 50.07 50.07 1,188.3K
12:35 50.07 50.07 50.07 50.07 627.2K
12:36 50.07 50.07 50.07 50.07 219.5K
12:37 50.07 50.07 50.05 50.05 2,120.4K
12:38 50.05 50.05 50.03 50.03 710.5K
12:39 50.03 50.04 50.03 50.04 4,064.7K
12:40 50.04 50.05 50.04 50.05 1,613.4K
12:41 50.05 50.07 50.05 50.07 1,079.1K
12:42 50.07 50.10 50.07 50.10 3,873.1K
12:43 50.10 50.11 50.10 50.11 966.4K
12:44 50.11 50.11 50.10 50.11 1,972.6K
12:45 50.10 50.11 50.10 50.11 396.3K
12:46 50.11 50.11 50.11 50.11 704.0K
12:47 50.11 50.13 50.11 50.13 2,255.2K
12:48 50.13 50.13 50.13 50.13 1,146.6K
12:49 50.12 50.12 50.12 50.12 1,014.1K
12:50 50.12 50.13 50.12 50.13 713.4K
12:51 50.13 50.14 50.13 50.13 1,690.6K
12:52 50.13 50.13 50.13 50.13 966.6K
12:53 50.13 50.14 50.13 50.13 773.4K
12:54 50.12 50.12 50.11 50.11 2,217.8K
12:55 50.11 50.11 50.08 50.11 1,186.0K
12:56 50.11 50.11 50.10 50.10 627.4K
12:57 50.10 50.10 50.10 50.10 846.9K
12:58 50.09 50.09 50.08 50.08 516.9K
12:59 50.09 50.09 50.06 50.06 826.3K
13:00 50.06 50.07 50.06 50.07 143.2K
13:01 50.07 50.08 50.06 50.06 387.5K
13:02 50.07 50.07 50.06 50.06 148.5K
13:03 50.07 50.07 50.06 50.06 391.0K
13:04 50.06 50.07 50.06 50.07 337.3K
13:05 50.07 50.07 50.07 50.07 93.7K
13:06 50.06 50.07 50.06 50.06 957.6K
13:07 50.07 50.08 50.07 50.07 83.0K
13:08 50.07 50.07 50.07 50.07 1,346.7K
13:09 50.07 50.07 50.07 50.07 1,167.4K
13:10 50.07 50.07 50.07 50.07 611.5K
13:11 50.07 50.07 50.06 50.07 1,045.8K
13:12 50.06 50.06 50.06 50.06 1,994.9K
13:13 50.06 50.06 50.05 50.05 1,079.6K
13:14 50.05 50.06 50.05 50.05 283.2K
13:15 50.06 50.06 50.06 50.06 268.7K
13:16 50.05 50.05 50.05 50.05 4,320.2K
13:17 50.06 50.06 50.04 50.04 1,548.9K
13:18 50.03 50.03 50.03 50.03 550.3K
13:19 50.04 50.04 50.03 50.03 678.7K
13:20 50.03 50.05 50.03 50.05 123.3K
13:21 50.06 50.06 50.04 50.05 317.4K
13:22 50.05 50.05 50.04 50.04 828.8K
13:23 50.04 50.05 50.04 50.05 783.6K
13:24 50.04 50.05 50.04 50.04 795.2K
13:25 50.04 50.04 50.04 50.04 451.1K
13:26 50.04 50.04 50.04 50.04 1,241.1K
13:27 50.04 50.06 50.04 50.06 2,243.3K
13:28 50.05 50.05 50.05 50.05 292.8K
13:29 50.04 50.05 50.04 50.04 850.2K
13:30 50.04 50.05 50.04 50.05 117.0K
13:31 50.07 50.08 50.06 50.08 1,097.7K
13:32 50.08 50.08 50.08 50.08 582.3K
13:33 50.08 50.09 50.08 50.09 642.7K
13:34 50.09 50.11 50.09 50.11 1,455.8K
13:35 50.11 50.11 50.08 50.08 1,423.0K
13:36 50.08 50.08 50.08 50.08 816.6K
13:37 50.07 50.09 50.07 50.08 711.0K
13:38 50.08 50.08 50.08 50.08 848.9K
13:39 50.08 50.09 50.08 50.09 883.7K
13:40 50.09 50.10 50.09 50.10 267.4K
13:41 50.11 50.11 50.10 50.10 2,968.3K
13:42 50.11 50.11 50.10 50.11 1,069.9K
13:43 50.11 50.11 50.11 50.11 648.4K
13:44 50.11 50.11 50.10 50.10 821.0K
13:45 50.10 50.11 50.10 50.10 1,906.6K
13:46 50.11 50.11 50.11 50.11 712.5K
13:47 50.11 50.12 50.11 50.11 652.5K
13:48 50.11 50.12 50.11 50.12 582.3K
13:49 50.12 50.12 50.11 50.11 546.8K
13:50 50.11 50.12 50.11 50.12 1,087.5K
13:51 50.12 50.13 50.12 50.12 155.5K
13:52 50.12 50.13 50.12 50.12 1,255.8K
13:53 50.12 50.12 50.11 50.12 1,869.0K
13:54 50.12 50.13 50.11 50.13 710.6K
13:55 50.13 50.13 50.12 50.13 2,132.7K
13:56 50.12 50.12 50.10 50.10 4,000.1K
13:57 50.11 50.11 50.10 50.10 3,413.4K
13:58 50.10 50.11 50.10 50.11 4,561.3K
13:59 50.10 50.11 50.10 50.11 1,500.0K
14:00 50.11 50.12 50.11 50.11 280.3K
14:01 50.11 50.11 50.10 50.10 1,901.1K
14:02 50.11 50.11 50.10 50.11 619.8K
14:03 50.12 50.12 50.12 50.12 6,994.9K
14:04 50.12 50.13 50.12 50.13 1,546.6K
14:05 50.12 50.13 50.12 50.13 1,393.5K
14:06 50.14 50.14 50.14 50.14 1,467.4K
14:07 50.15 50.19 50.14 50.17 3,972.4K
14:08 50.18 50.18 50.17 50.17 3,962.5K
14:09 50.17 50.20 50.17 50.20 3,340.2K
14:10 50.20 50.24 50.19 50.24 4,916.7K
14:11 50.25 50.28 50.25 50.28 2,632.5K
14:12 50.28 50.28 50.25 50.25 891.6K
14:13 50.25 50.25 50.25 50.25 1,035.9K
14:14 50.24 50.25 50.24 50.25 1,028.7K
14:15 50.25 50.25 50.25 50.25 1,284.3K
14:16 50.27 50.28 50.27 50.27 3,331.7K
14:17 50.27 50.27 50.26 50.26 1,385.3K
14:18 50.26 50.26 50.26 50.26 3,549.4K
14:19 50.25 50.26 50.25 50.26 773.9K
14:20 50.26 50.27 50.26 50.27 862.4K
14:21 50.28 50.28 50.26 50.27 2,716.8K
14:22 50.27 50.27 50.26 50.26 129.0K
14:23 50.26 50.26 50.26 50.26 799.6K
14:24 50.26 50.26 50.24 50.24 3,567.2K
14:25 50.24 50.24 50.23 50.23 1,310.0K
14:26 50.23 50.24 50.23 50.24 475.3K
14:27 50.25 50.25 50.24 50.24 529.3K
14:28 50.24 50.26 50.24 50.26 1,040.0K
14:29 50.26 50.26 50.26 50.26 1,744.8K
14:30 50.25 50.25 50.25 50.25 814.9K
14:31 50.25 50.25 50.25 50.25 1,166.9K
14:32 50.25 50.25 50.23 50.23 61.7K
14:33 50.24 50.25 50.24 50.25 575.7K
14:34 50.25 50.25 50.23 50.23 1,077.1K
14:35 50.24 50.24 50.22 50.23 573.8K
14:36 50.22 50.23 50.22 50.22 304.3K
14:37 50.22 50.22 50.22 50.22 721.0K
14:38 50.22 50.23 50.22 50.23 1,124.3K
14:39 50.23 50.24 50.23 50.24 511.5K
14:40 50.23 50.24 50.22 50.22 1,201.7K
14:41 50.23 50.24 50.23 50.24 3,564.1K
14:42 50.24 50.24 50.23 50.23 832.3K
14:43 50.24 50.24 50.23 50.23 132.2K
14:44 50.22 50.22 50.22 50.22 270.6K
14:45 50.22 50.22 50.20 50.20 4,206.8K
14:46 50.20 50.20 50.19 50.19 1,643.8K
14:47 50.19 50.21 50.19 50.21 1,234.8K
14:48 50.20 50.20 50.19 50.20 435.5K
14:49 50.17 50.17 50.17 50.17 1,448.2K
14:50 50.17 50.17 50.16 50.16 1,460.9K
14:51 50.16 50.16 50.16 50.16 88.1K
14:52 50.16 50.16 50.15 50.16 825.6K
14:53 50.17 50.18 50.17 50.18 318.1K
14:54 50.18 50.18 50.17 50.17 651.3K
14:55 50.17 50.17 50.17 50.17 254.9K
14:56 50.17 50.17 50.17 50.17 3,388.3K
14:57 50.18 50.18 50.17 50.18 1,944.9K
14:58 50.17 50.17 50.14 50.14 4,310.3K
14:59 50.13 50.14 50.13 50.13 4,098.4K
15:00 50.13 50.13 50.13 50.13 2,042.8K
15:01 50.13 50.14 50.13 50.14 611.0K
15:02 50.12 50.13 50.12 50.13 1,024.8K
15:03 50.12 50.13 50.12 50.13 1,352.2K
15:04 50.13 50.13 50.10 50.10 1,830.2K
15:05 50.10 50.10 50.09 50.09 947.2K
15:06 50.11 50.11 50.09 50.10 3,261.4K
15:07 50.10 50.11 50.10 50.11 2,844.2K
15:08 50.10 50.10 50.08 50.08 1,219.9K
15:09 50.08 50.08 50.06 50.06 1,452.4K
15:10 50.06 50.06 50.06 50.06 1,504.9K
15:11 50.07 50.07 50.07 50.07 1,370.7K
15:12 50.08 50.08 50.07 50.07 272.2K
15:13 50.08 50.08 50.08 50.08 456.8K
15:14 50.08 50.08 50.07 50.07 498.0K
15:15 50.07 50.08 50.07 50.08 419.9K
15:16 50.08 50.08 50.08 50.08 529.4K
15:17 50.08 50.08 50.08 50.08 950.2K
15:18 50.08 50.08 50.06 50.06 1,144.9K
15:19 50.06 50.06 50.05 50.06 1,210.8K
15:20 50.07 50.07 50.06 50.06 1,457.6K
15:21 50.06 50.07 50.06 50.07 2,471.0K
15:22 50.07 50.07 50.06 50.06 1,957.5K
15:23 50.06 50.07 50.06 50.07 465.2K
15:24 50.08 50.08 50.08 50.08 717.2K
15:25 50.08 50.08 50.05 50.05 22,354.8K
15:26 50.04 50.05 50.04 50.05 3,059.6K
15:27 50.04 50.06 50.04 50.06 1,034.5K
15:28 50.06 50.06 50.05 50.05 1,045.2K
15:29 50.06 50.06 50.05 50.06 413.4K
15:30 50.06 50.06 50.05 50.05 161.3K
15:31 50.06 50.06 50.05 50.05 458.3K
15:32 50.06 50.06 50.06 50.06 996.3K
15:33 50.05 50.05 50.04 50.05 416.1K
15:34 50.05 50.05 50.04 50.04 656.3K
15:35 50.04 50.04 50.01 50.01 1,807.7K
15:36 49.99 50.00 49.99 50.00 2,710.4K
15:37 50.00 50.00 49.99 49.99 3,315.1K
15:38 49.99 49.99 49.99 49.99 2,539.6K
15:39 49.98 49.98 49.97 49.97 3,112.6K
15:40 49.98 49.98 49.95 49.95 2,121.1K
15:41 49.95 49.95 49.94 49.94 6,308.0K
15:42 49.94 49.94 49.94 49.94 2,844.1K
15:43 49.94 49.95 49.94 49.95 2,569.2K
15:44 49.95 49.96 49.95 49.96 379.8K
15:45 49.95 49.96 49.95 49.96 1,805.6K
15:46 49.95 49.95 49.95 49.95 1,061.2K
15:47 49.94 49.94 49.93 49.93 1,110.3K
15:48 49.93 49.93 49.92 49.92 2,765.2K
15:49 49.93 49.93 49.92 49.92 711.3K
15:50 49.92 49.92 49.91 49.91 2,722.1K
15:51 49.90 49.90 49.90 49.90 3,754.7K
15:52 49.89 49.90 49.89 49.90 3,707.1K
15:53 49.89 49.90 49.89 49.90 3,391.8K
15:54 49.89 49.89 49.89 49.89 1,996.7K
15:55 49.89 49.89 49.88 49.88 3,010.3K
15:56 49.86 49.87 49.86 49.87 1,225.6K
15:57 49.87 49.87 49.86 49.86 1,502.4K
15:58 49.87 49.87 49.86 49.86 4,011.9K
15:59 49.86 49.87 49.86 49.87 1,026.0K
16:00 49.88 49.88 49.87 49.87 2,306.1K
16:01 49.87 49.87 49.86 49.86 3,804.4K
16:02 49.87 49.89 49.87 49.89 4,168.6K
16:03 49.89 49.89 49.88 49.89 1,785.2K
16:04 49.88 49.90 49.88 49.90 2,833.6K
16:05 49.91 49.91 49.90 49.90 2,518.4K
16:06 49.92 49.93 49.91 49.91 1,407.7K
16:07 49.91 49.91 49.90 49.90 1,114.5K
16:08 49.91 49.92 49.91 49.92 2,248.9K
16:09 49.92 49.92 49.91 49.91 1,584.8K
16:10 49.92 49.92 49.91 49.92 316.9K
16:11 49.90 49.91 49.90 49.91 629.2K
16:12 49.91 49.91 49.90 49.91 1,050.7K
16:13 49.89 49.89 49.88 49.88 2,270.4K
16:14 49.87 49.89 49.87 49.88 698.7K
16:15 49.88 49.88 49.88 49.88 796.3K
16:16 49.89 49.89 49.88 49.88 2,094.7K
16:17 49.88 49.88 49.87 49.87 1,238.7K
16:18 49.86 49.86 49.81 49.81 5,566.0K
16:19 49.81 49.81 49.80 49.80 1,983.7K
16:20 49.80 49.82 49.80 49.81 2,015.6K
16:21 49.80 49.81 49.80 49.81 2,019.4K
16:22 49.81 49.81 49.80 49.80 1,170.1K
16:23 49.81 49.83 49.81 49.83 1,079.1K
16:24 49.84 49.85 49.84 49.85 2,186.1K
16:25 49.87 49.88 49.87 49.87 3,031.2K
16:26 49.86 49.87 49.86 49.87 1,371.7K
16:27 49.87 49.87 49.86 49.86 1,847.0K
16:28 49.86 49.86 49.86 49.86 298.7K
16:29 49.87 49.87 49.83 49.84 11,764.6K
16:30 49.84 49.84 49.84 49.84 3,324.5K
16:31 49.84 49.87 49.84 49.87 9,981.0K
16:32 49.87 49.88 49.86 49.86 1,372.7K
16:33 49.86 49.87 49.86 49.87 927.3K
16:34 49.87 49.88 49.87 49.88 1,417.0K
16:35 49.87 49.87 49.86 49.87 306.0K
16:36 49.88 49.88 49.87 49.87 1,537.0K
16:37 49.85 49.85 49.85 49.85 2,146.6K
16:38 49.85 49.85 49.83 49.83 1,726.1K
16:39 49.83 49.83 49.82 49.83 666.6K
16:40 49.83 49.83 49.82 49.82 1,299.5K
16:41 49.82 49.83 49.82 49.83 678.1K
16:42 49.83 49.86 49.83 49.86 1,276.4K
16:43 49.86 49.87 49.86 49.87 1,629.1K
16:44 49.87 49.87 49.87 49.87 601.0K
16:45 49.87 49.87 49.85 49.85 364.0K
16:46 49.85 49.85 49.84 49.84 1,536.4K
16:47 49.84 49.84 49.81 49.81 4,043.2K
16:48 49.81 49.81 49.80 49.81 3,365.1K
16:49 49.80 49.80 49.77 49.77 2,178.3K
16:50 49.77 49.78 49.77 49.77 689.5K
16:51 49.76 49.76 49.74 49.75 6,712.3K
16:52 49.76 49.76 49.74 49.74 1,616.6K
16:53 49.74 49.78 49.73 49.78 6,018.2K
16:54 49.79 49.82 49.79 49.82 1,660.0K
16:55 49.85 49.89 49.85 49.89 5,307.0K
16:56 49.89 49.89 49.88 49.89 2,697.1K
16:57 49.88 49.88 49.87 49.88 1,089.8K
16:58 49.87 49.87 49.86 49.86 752.9K
16:59 49.86 49.87 49.86 49.86 1,767.2K
17:00 49.86 49.87 49.85 49.86 808.6K
17:01 49.87 49.87 49.85 49.85 3,567.7K
17:02 49.85 49.85 49.84 49.84 1,442.2K
17:03 49.86 49.88 49.86 49.88 1,461.7K
17:04 49.88 49.89 49.88 49.89 1,199.1K
17:05 49.89 49.96 49.89 49.96 1,293.6K
17:06 49.96 49.98 49.96 49.98 3,141.6K
17:07 49.98 49.98 49.96 49.96 4,041.5K
17:08 49.97 49.98 49.97 49.97 804.8K
17:09 49.97 49.97 49.96 49.96 798.7K
17:10 49.97 49.97 49.96 49.96 578.0K
17:11 49.97 49.97 49.95 49.95 779.5K
17:12 49.95 49.95 49.93 49.93 1,234.0K
17:13 49.93 49.93 49.90 49.90 2,176.2K
17:14 49.90 49.90 49.89 49.89 5,030.3K
17:15 49.89 49.90 49.88 49.90 1,085.4K
17:16 49.90 49.90 49.90 49.90 377.8K
17:17 49.90 49.90 49.89 49.89 359.6K
17:18 49.89 49.90 49.89 49.90 229.5K
17:19 49.89 49.90 49.89 49.90 3,969.7K
17:20 49.90 49.93 49.90 49.93 1,351.2K
17:21 49.94 49.95 49.94 49.95 1,095.4K
17:22 49.93 49.93 49.92 49.93 735.4K
17:23 49.92 49.93 49.92 49.93 500.5K
17:24 49.93 49.93 49.89 49.89 1,270.9K
17:25 49.90 49.90 49.88 49.89 641.7K
17:26 49.89 49.89 49.88 49.89 796.3K
17:27 49.89 49.89 49.88 49.88 1,050.2K
17:28 49.83 49.85 49.82 49.85 4,137.1K
17:29 49.85 49.85 49.84 49.84 645.7K
17:30 49.84 49.85 49.84 49.84 1,062.0K
17:31 49.84 49.91 49.84 49.91 1,864.0K
17:32 49.91 49.91 49.88 49.88 1,634.6K
17:33 49.87 49.87 49.87 49.87 241.2K
17:34 49.89 49.90 49.89 49.89 1,254.1K
17:35 49.89 49.90 49.89 49.90 581.6K
17:36 49.90 49.90 49.90 49.90 667.1K
17:37 49.91 49.91 49.90 49.90 289.2K
17:38 49.88 49.88 49.87 49.87 635.7K
17:39 49.87 49.87 49.86 49.86 852.7K
17:40 49.86 49.87 49.86 49.86 2,910.5K
17:41 49.85 49.85 49.81 49.81 1,984.2K
17:42 49.80 49.80 49.79 49.80 2,707.2K
17:43 49.79 49.79 49.78 49.79 1,305.4K
17:44 49.79 49.79 49.78 49.78 2,415.8K
17:45 49.77 49.82 49.77 49.82 2,832.1K
17:46 49.82 49.82 49.82 49.82 444.8K
17:47 49.82 49.82 49.79 49.79 1,304.4K
17:48 49.79 49.79 49.78 49.78 900.6K
17:49 49.78 49.79 49.78 49.79 1,690.4K
17:50 49.79 49.81 49.79 49.81 1,167.0K
17:51 49.81 49.81 49.80 49.80 395.6K
17:52 49.81 50.03 49.81 50.03 2,058.9K
17:53 50.03 50.03 50.02 50.02 989.3K
17:54 50.02 50.02 50.00 50.01 634.8K
17:55 50.01 50.01 50.00 50.01 287.6K
17:56 50.00 50.01 50.00 50.01 17,337.1K
17:57 50.01 50.01 50.00 50.00 2,879.0K
17:58 50.00 50.00 50.00 50.00 3,651.6K
17:59 50.00 50.00 50.00 50.00 735.0K
18:00 50.01 50.01 50.00 50.00 1,750.3K
18:01 50.01 50.02 50.01 50.02 362.1K
18:02 50.01 50.02 50.01 50.02 324.0K
18:03 50.02 50.02 50.02 50.02 595.6K
18:04 50.02 50.02 50.02 50.02 118.0K
18:05 50.02 50.02 50.01 50.02 181.8K
18:06 50.02 50.02 50.00 50.00 1,098.2K
18:07 49.99 50.00 49.99 49.99 677.5K
18:08 49.99 49.99 49.99 49.99 336.3K
18:09 49.99 49.99 49.98 49.98 694.6K
18:10 49.99 50.00 49.99 50.00 2,064.8K
18:11 50.00 50.01 50.00 50.00 478.9K
18:12 50.01 50.01 50.01 50.01 1,143.1K
18:13 50.01 50.01 50.01 50.01 707.5K
18:14 50.02 50.02 50.01 50.01 1,817.2K
18:15 50.00 50.00 49.99 49.99 2,410.0K
18:16 50.00 50.00 49.99 49.99 18,535.7K
18:17 50.00 50.01 50.00 50.00 621.2K
18:18 50.02 50.02 50.01 50.01 1,237.1K
18:19 50.01 50.02 50.01 50.01 362.5K
18:20 50.01 50.01 50.00 50.00 487.4K
18:21 50.00 50.03 50.00 50.03 3,400.1K
18:22 50.03 50.03 50.02 50.02 916.4K
18:23 50.02 50.02 50.00 50.00 1,115.5K
18:24 49.99 49.99 49.99 49.99 783.5K
18:25 49.99 49.99 49.98 49.99 1,480.6K
18:26 49.98 49.99 49.97 49.99 852.0K
18:27 49.99 49.99 49.98 49.98 585.1K
18:28 49.97 49.98 49.97 49.97 175.2K
18:29 49.98 49.98 49.97 49.97 798.6K
18:30 49.97 49.99 49.97 49.99 573.6K
18:31 49.99 49.99 49.98 49.98 1,257.3K
18:32 49.98 49.98 49.97 49.98 688.7K
18:33 49.98 50.00 49.98 50.00 2,323.7K
18:34 50.00 50.00 49.99 49.99 459.6K
18:35 50.00 50.01 50.00 50.00 2,410.5K
18:36 50.00 50.00 49.99 50.00 1,491.2K
18:37 50.00 50.01 50.00 50.01 1,467.7K
18:38 50.02 50.02 50.02 50.02 126.8K
18:39 49.99 50.00 49.99 49.99 3,448.0K
18:40 50.00 50.00 50.00 50.00 307.2K
18:51 50.00 50.00 50.00 50.00 6,237.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available