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 48.11 48.11 48.00 48.00 233.5K
09:51 47.82 47.82 47.82 47.82 52.2K
09:52 47.81 47.81 47.74 47.74 497.3K
09:53 47.74 47.75 47.62 47.62 1,181.7K
09:54 47.63 47.63 47.61 47.61 253.5K
09:55 47.61 47.62 47.61 47.62 172.8K
09:56 47.61 47.63 47.61 47.63 224.5K
09:57 47.61 47.61 47.61 47.61 159.1K
09:58 47.61 47.62 47.61 47.61 196.9K
09:59 47.61 47.62 47.60 47.61 439.6K
10:00 47.61 47.61 47.50 47.51 3,588.8K
10:01 47.52 47.52 47.47 47.47 2,269.4K
10:02 47.48 47.52 47.48 47.52 1,896.3K
10:03 47.55 47.61 47.55 47.61 3,959.0K
10:04 47.63 47.67 47.63 47.63 2,273.3K
10:05 47.61 47.66 47.61 47.66 3,121.7K
10:06 47.64 47.64 47.56 47.56 3,023.3K
10:07 47.53 47.53 47.50 47.50 2,896.0K
10:08 47.52 47.58 47.52 47.58 1,578.3K
10:09 47.61 47.61 47.60 47.60 2,588.1K
10:10 47.59 47.60 47.59 47.59 1,073.2K
10:11 47.59 47.65 47.59 47.65 1,764.7K
10:12 47.67 47.67 47.63 47.63 4,694.4K
10:13 47.61 47.64 47.60 47.64 2,907.2K
10:14 47.64 47.64 47.58 47.58 2,781.7K
10:15 47.59 47.59 47.55 47.55 3,294.4K
10:16 47.51 47.53 47.50 47.50 3,108.7K
10:17 47.51 47.51 47.51 47.51 1,794.6K
10:18 47.51 47.51 47.50 47.51 561.8K
10:19 47.50 47.52 47.50 47.52 963.1K
10:20 47.53 47.58 47.53 47.58 2,420.7K
10:21 47.58 47.61 47.58 47.61 1,052.3K
10:22 47.61 47.62 47.61 47.62 1,612.0K
10:23 47.63 47.66 47.63 47.65 1,564.1K
10:24 47.63 47.63 47.63 47.63 1,272.2K
10:25 47.63 47.64 47.63 47.63 1,601.8K
10:26 47.60 47.64 47.60 47.64 894.3K
10:27 47.65 47.65 47.62 47.62 1,463.1K
10:28 47.63 47.63 47.61 47.61 1,073.0K
10:29 47.61 47.65 47.60 47.65 1,822.3K
10:30 47.64 47.68 47.64 47.67 1,476.6K
10:31 47.69 47.72 47.69 47.71 4,580.0K
10:32 47.75 47.75 47.72 47.73 5,139.3K
10:33 47.73 47.73 47.68 47.70 3,790.4K
10:34 47.71 47.71 47.70 47.70 827.5K
10:35 47.70 47.72 47.70 47.72 554.4K
10:36 47.72 47.74 47.72 47.74 469.6K
10:37 47.74 47.76 47.74 47.76 3,809.9K
10:38 47.75 47.75 47.72 47.72 1,914.7K
10:39 47.72 47.74 47.72 47.74 1,191.6K
10:40 47.74 47.77 47.74 47.75 2,722.2K
10:41 47.75 47.77 47.75 47.76 1,294.7K
10:42 47.74 47.74 47.70 47.70 1,633.2K
10:43 47.70 47.71 47.70 47.71 939.4K
10:44 47.71 47.71 47.69 47.69 612.3K
10:45 47.69 47.69 47.68 47.69 1,486.3K
10:46 47.70 47.73 47.70 47.73 587.2K
10:47 47.73 47.73 47.71 47.71 651.3K
10:48 47.71 47.71 47.69 47.69 1,850.8K
10:49 47.69 47.69 47.65 47.65 4,385.1K
10:50 47.64 47.64 47.64 47.64 1,732.0K
10:51 47.63 47.63 47.61 47.62 1,066.0K
10:52 47.62 47.63 47.62 47.63 1,273.6K
10:53 47.64 47.65 47.64 47.65 4,691.4K
10:54 47.64 47.64 47.60 47.60 5,053.5K
10:55 47.60 47.60 47.59 47.59 3,049.7K
10:56 47.60 47.60 47.59 47.59 1,186.1K
10:57 47.59 47.59 47.59 47.59 1,181.2K
10:58 47.61 47.62 47.61 47.62 752.2K
10:59 47.61 47.63 47.61 47.62 745.3K
11:00 47.61 47.61 47.60 47.61 1,156.6K
11:01 47.61 47.61 47.60 47.61 489.2K
11:02 47.61 47.63 47.61 47.63 1,061.9K
11:03 47.63 47.65 47.63 47.65 715.5K
11:04 47.65 47.66 47.64 47.66 1,569.5K
11:05 47.64 47.65 47.64 47.64 898.2K
11:06 47.65 47.65 47.64 47.65 995.9K
11:07 47.65 47.66 47.64 47.64 757.5K
11:08 47.65 47.65 47.64 47.65 759.4K
11:09 47.66 47.66 47.61 47.62 1,208.2K
11:10 47.62 47.62 47.60 47.60 934.3K
11:11 47.60 47.60 47.60 47.60 712.2K
11:12 47.59 47.59 47.58 47.59 1,245.5K
11:13 47.60 47.60 47.58 47.58 1,589.6K
11:14 47.58 47.58 47.57 47.58 504.0K
11:15 47.56 47.56 47.54 47.54 5,552.8K
11:16 47.54 47.56 47.54 47.56 989.4K
11:17 47.53 47.53 47.50 47.50 2,615.2K
11:18 47.47 47.48 47.46 47.47 3,914.5K
11:19 47.48 47.48 47.46 47.46 3,506.1K
11:20 47.45 47.47 47.45 47.47 5,108.7K
11:21 47.45 47.45 47.45 47.45 1,570.6K
11:22 47.44 47.47 47.44 47.47 1,856.4K
11:23 47.47 47.47 47.47 47.47 1,660.4K
11:24 47.46 47.46 47.44 47.45 2,356.0K
11:25 47.44 47.44 47.44 47.44 969.3K
11:26 47.44 47.46 47.44 47.46 641.8K
11:27 47.49 47.50 47.49 47.50 1,665.9K
11:28 47.49 47.50 47.49 47.50 1,147.6K
11:29 47.51 47.51 47.50 47.50 1,246.7K
11:30 47.49 47.50 47.49 47.50 667.3K
11:31 47.50 47.51 47.50 47.50 369.3K
11:32 47.51 47.52 47.49 47.52 2,934.8K
11:33 47.52 47.52 47.52 47.52 1,004.5K
11:34 47.52 47.52 47.50 47.50 3,342.8K
11:35 47.48 47.51 47.48 47.51 3,444.1K
11:36 47.51 47.54 47.51 47.54 6,091.6K
11:37 47.55 47.59 47.55 47.59 1,990.6K
11:38 47.59 47.59 47.57 47.57 2,142.9K
11:39 47.57 47.57 47.54 47.54 1,249.6K
11:40 47.54 47.54 47.53 47.53 473.2K
11:41 47.54 47.54 47.53 47.54 472.6K
11:42 47.54 47.57 47.54 47.56 2,917.5K
11:43 47.56 47.58 47.56 47.58 1,345.5K
11:44 47.58 47.60 47.58 47.60 1,022.4K
11:45 47.61 47.63 47.61 47.63 999.9K
11:46 47.63 47.66 47.63 47.65 2,608.8K
11:47 47.65 47.65 47.64 47.64 689.4K
11:48 47.63 47.64 47.62 47.62 812.0K
11:49 47.62 47.63 47.62 47.63 1,098.9K
11:50 47.63 47.63 47.63 47.63 612.1K
11:51 47.63 47.63 47.62 47.63 167.4K
11:52 47.63 47.63 47.63 47.63 625.1K
11:53 47.61 47.61 47.60 47.61 2,664.8K
11:54 47.60 47.60 47.59 47.60 5,235.5K
11:55 47.59 47.59 47.59 47.59 294.2K
11:56 47.59 47.59 47.56 47.57 2,251.2K
11:57 47.58 47.58 47.57 47.57 914.4K
11:58 47.56 47.56 47.54 47.54 1,359.0K
11:59 47.55 47.56 47.55 47.56 1,276.1K
12:00 47.56 47.57 47.56 47.57 1,805.2K
12:01 47.57 47.57 47.57 47.57 365.7K
12:02 47.58 47.58 47.57 47.58 1,599.0K
12:03 47.58 47.62 47.58 47.61 2,780.4K
12:04 47.62 47.63 47.62 47.62 245.5K
12:05 47.63 47.63 47.62 47.63 917.7K
12:06 47.63 47.63 47.62 47.63 2,064.6K
12:07 47.62 47.62 47.62 47.62 775.8K
12:08 47.63 47.63 47.62 47.63 584.4K
12:09 47.63 47.63 47.62 47.62 3,097.4K
12:10 47.62 47.62 47.62 47.62 706.5K
12:11 47.62 47.63 47.61 47.63 579.8K
12:12 47.63 47.64 47.63 47.64 650.6K
12:13 47.63 47.64 47.63 47.63 2,246.4K
12:14 47.64 47.68 47.64 47.68 1,710.6K
12:15 47.71 47.73 47.71 47.72 4,033.0K
12:16 47.72 47.72 47.69 47.69 586.7K
12:17 47.70 47.70 47.70 47.70 1,895.8K
12:18 47.71 47.73 47.71 47.72 1,223.6K
12:19 47.72 47.73 47.72 47.72 483.1K
12:20 47.72 47.73 47.72 47.73 939.9K
12:21 47.73 47.74 47.73 47.73 1,014.4K
12:22 47.73 47.78 47.73 47.78 5,383.3K
12:23 47.79 47.81 47.79 47.81 3,544.0K
12:24 47.80 47.80 47.78 47.78 1,047.9K
12:25 47.78 47.78 47.77 47.78 434.8K
12:26 47.79 47.80 47.79 47.80 1,297.2K
12:27 47.80 47.80 47.78 47.78 963.7K
12:28 47.79 47.81 47.79 47.81 711.9K
12:29 47.80 47.81 47.80 47.81 1,419.0K
12:30 47.80 47.80 47.80 47.80 1,087.5K
12:31 47.81 47.82 47.81 47.82 2,036.0K
12:32 47.82 47.83 47.82 47.83 1,005.5K
12:33 47.83 47.83 47.82 47.82 879.3K
12:34 47.82 47.82 47.80 47.80 4,202.5K
12:35 47.81 47.81 47.76 47.76 2,211.3K
12:36 47.77 47.78 47.77 47.78 512.1K
12:37 47.78 47.78 47.77 47.77 517.2K
12:38 47.75 47.75 47.73 47.73 1,148.6K
12:39 47.73 47.74 47.73 47.74 988.9K
12:40 47.75 47.75 47.72 47.72 6,560.2K
12:41 47.74 47.75 47.74 47.75 2,488.0K
12:42 47.77 47.79 47.77 47.79 997.1K
12:43 47.80 47.83 47.80 47.83 1,532.8K
12:44 47.82 47.82 47.81 47.82 1,129.4K
12:45 47.81 47.83 47.81 47.83 2,210.5K
12:46 47.85 47.90 47.85 47.90 7,019.1K
12:47 47.90 47.90 47.89 47.89 4,523.8K
12:48 47.89 47.89 47.88 47.88 2,384.8K
12:49 47.89 47.90 47.89 47.90 6,329.0K
12:50 47.89 47.89 47.89 47.89 1,110.4K
12:51 47.88 47.88 47.87 47.88 2,142.1K
12:52 47.86 47.86 47.85 47.86 1,451.8K
12:53 47.86 47.86 47.84 47.84 517.3K
12:54 47.84 47.84 47.81 47.81 1,021.0K
12:55 47.83 47.84 47.83 47.83 763.1K
12:56 47.82 47.85 47.82 47.85 8,679.6K
12:57 47.85 47.86 47.85 47.86 1,361.2K
12:58 47.85 47.91 47.85 47.91 4,319.2K
12:59 47.92 47.92 47.91 47.91 6,393.4K
13:00 47.92 47.93 47.92 47.93 1,823.5K
13:01 47.93 47.93 47.92 47.92 1,482.4K
13:02 47.91 47.91 47.90 47.91 536.0K
13:03 47.90 47.90 47.89 47.90 3,057.9K
13:04 47.89 47.90 47.89 47.90 820.5K
13:05 47.90 47.91 47.90 47.90 386.4K
13:06 47.89 47.90 47.89 47.90 1,732.6K
13:07 47.90 47.90 47.89 47.89 1,584.3K
13:08 47.89 47.89 47.88 47.88 750.4K
13:09 47.89 47.89 47.88 47.88 9,539.6K
13:10 47.87 47.88 47.87 47.88 786.3K
13:11 47.89 47.93 47.89 47.93 8,344.5K
13:12 47.93 47.93 47.91 47.91 1,011.9K
13:13 47.91 47.91 47.91 47.91 667.2K
13:14 47.90 47.90 47.89 47.89 645.4K
13:15 47.90 47.90 47.87 47.87 2,721.0K
13:16 47.87 47.88 47.87 47.88 353.8K
13:17 47.89 47.89 47.88 47.88 519.0K
13:18 47.85 47.85 47.85 47.85 4,350.7K
13:19 47.85 47.85 47.81 47.81 2,107.8K
13:20 47.80 47.81 47.80 47.81 2,552.7K
13:21 47.82 47.82 47.81 47.82 749.0K
13:22 47.84 47.86 47.84 47.86 8,223.5K
13:23 47.85 47.87 47.85 47.87 571.9K
13:24 47.87 47.88 47.87 47.88 299.8K
13:25 47.86 47.86 47.85 47.85 1,155.4K
13:26 47.85 47.86 47.85 47.86 2,252.4K
13:27 47.86 47.86 47.85 47.85 283.5K
13:28 47.85 47.86 47.85 47.86 806.4K
13:29 47.85 47.85 47.84 47.85 593.1K
13:30 47.85 47.85 47.85 47.85 650.6K
13:31 47.85 47.86 47.85 47.85 250.8K
13:32 47.85 47.85 47.84 47.84 3,066.8K
13:33 47.84 47.84 47.83 47.84 252.6K
13:34 47.83 47.83 47.82 47.83 494.4K
13:35 47.84 47.86 47.84 47.85 2,869.3K
13:36 47.86 47.88 47.86 47.88 1,213.7K
13:37 47.88 47.89 47.88 47.88 404.2K
13:38 47.88 47.88 47.87 47.88 2,653.8K
13:39 47.88 47.88 47.88 47.88 620.2K
13:40 47.88 47.88 47.88 47.88 2,230.4K
13:41 47.89 47.89 47.88 47.88 583.6K
13:42 47.89 47.89 47.87 47.87 1,016.9K
13:43 47.86 47.87 47.86 47.87 1,205.2K
13:44 47.86 47.87 47.86 47.86 3,828.3K
13:45 47.86 47.88 47.86 47.88 682.6K
13:46 47.88 47.89 47.88 47.89 1,816.8K
13:47 47.89 47.91 47.89 47.91 568.5K
13:48 47.91 47.91 47.91 47.91 1,056.9K
13:49 47.91 47.91 47.90 47.90 1,355.8K
13:50 47.92 47.95 47.92 47.95 1,508.7K
13:51 47.95 47.96 47.95 47.96 1,224.2K
13:52 47.95 47.95 47.94 47.94 5,285.0K
13:53 47.95 47.95 47.94 47.95 2,100.0K
13:54 47.94 47.95 47.94 47.94 1,877.6K
13:55 47.94 47.94 47.93 47.93 1,637.9K
13:56 47.93 47.93 47.93 47.93 556.0K
13:57 47.93 47.94 47.93 47.94 1,024.2K
13:58 47.94 47.94 47.92 47.94 2,046.7K
13:59 47.93 47.93 47.93 47.93 1,635.6K
14:00 47.94 47.94 47.85 47.85 23,445.8K
14:01 47.82 47.82 47.80 47.81 41,449.7K
14:02 47.81 47.83 47.81 47.83 9,412.7K
14:03 47.83 47.83 47.82 47.82 2,402.9K
14:04 47.81 47.82 47.80 47.80 6,656.1K
14:05 47.81 47.82 47.81 47.81 4,937.4K
14:06 47.82 47.86 47.82 47.86 7,453.1K
14:07 47.86 47.86 47.85 47.85 2,676.1K
14:08 47.86 47.86 47.86 47.86 934.0K
14:09 47.88 47.90 47.88 47.90 3,448.1K
14:10 47.91 47.91 47.90 47.90 10,590.8K
14:11 47.91 47.91 47.90 47.90 1,244.8K
14:12 47.89 47.89 47.88 47.89 1,366.0K
14:13 47.89 47.90 47.89 47.89 1,680.2K
14:14 47.90 47.91 47.90 47.90 2,084.0K
14:15 47.90 47.92 47.90 47.92 5,970.3K
14:16 47.93 47.93 47.92 47.92 10,830.1K
14:17 47.92 47.93 47.92 47.93 1,684.3K
14:18 47.92 47.92 47.92 47.92 1,193.7K
14:19 47.91 47.91 47.91 47.91 3,651.3K
14:20 47.91 47.91 47.91 47.91 1,433.2K
14:21 47.90 47.90 47.89 47.90 1,671.0K
14:22 47.89 47.89 47.87 47.87 2,194.8K
14:23 47.86 47.88 47.85 47.88 4,099.3K
14:24 47.87 47.87 47.87 47.87 1,190.7K
14:25 47.87 47.89 47.87 47.88 1,342.7K
14:26 47.88 47.90 47.88 47.88 2,468.5K
14:27 47.88 47.88 47.87 47.88 666.2K
14:28 47.87 47.88 47.87 47.87 1,097.3K
14:29 47.87 47.89 47.87 47.89 1,323.3K
14:30 47.89 47.89 47.88 47.88 516.8K
14:31 47.89 47.89 47.89 47.89 409.5K
14:32 47.89 47.89 47.88 47.89 4,509.8K
14:33 47.89 47.89 47.88 47.88 1,052.1K
14:34 47.86 47.86 47.83 47.83 2,122.1K
14:35 47.83 47.84 47.83 47.84 5,032.6K
14:36 47.84 47.86 47.84 47.86 1,141.5K
14:37 47.86 47.86 47.86 47.86 512.4K
14:38 47.70 47.70 47.66 47.66 26,229.3K
14:39 47.63 47.65 47.63 47.64 5,115.9K
14:40 47.65 47.67 47.65 47.67 2,375.9K
14:41 47.65 47.67 47.65 47.67 9,859.7K
14:42 47.68 47.68 47.63 47.63 14,743.7K
14:43 47.63 47.70 47.63 47.65 8,579.1K
14:44 47.67 47.75 47.67 47.75 13,557.2K
14:45 47.75 47.75 47.74 47.75 3,194.1K
14:46 47.77 47.77 47.76 47.76 4,221.6K
14:47 47.76 47.76 47.71 47.71 1,962.0K
14:48 47.74 47.74 47.72 47.73 1,642.2K
14:49 47.73 47.73 47.71 47.71 2,133.6K
14:50 47.70 47.70 47.69 47.70 732.8K
14:51 47.71 47.73 47.71 47.72 2,890.4K
14:52 47.73 47.75 47.72 47.75 4,697.8K
14:53 47.77 47.80 47.77 47.80 12,633.8K
14:54 47.81 47.81 47.81 47.81 5,626.3K
14:55 47.82 47.82 47.80 47.80 1,853.7K
14:56 47.81 47.81 47.79 47.79 1,199.2K
14:57 47.79 47.81 47.79 47.80 1,657.5K
14:58 47.82 47.84 47.82 47.83 2,617.2K
14:59 47.83 47.83 47.81 47.82 985.6K
15:00 47.82 47.82 47.80 47.82 523.1K
15:01 47.82 47.83 47.82 47.82 1,081.8K
15:02 47.81 47.81 47.79 47.79 958.1K
15:03 47.78 47.78 47.77 47.77 582.8K
15:04 47.77 47.77 47.76 47.77 737.2K
15:05 47.77 47.81 47.77 47.81 614.5K
15:06 47.81 47.82 47.81 47.81 3,511.2K
15:07 47.81 47.83 47.80 47.83 6,606.6K
15:08 47.84 47.86 47.84 47.86 957.8K
15:09 47.86 47.86 47.85 47.86 247.0K
15:10 47.86 47.88 47.86 47.88 2,243.6K
15:11 47.88 47.89 47.88 47.88 3,048.6K
15:12 47.88 47.89 47.88 47.88 953.9K
15:13 47.87 47.87 47.87 47.87 1,767.2K
15:14 47.87 47.87 47.86 47.86 164.1K
15:15 47.87 47.88 47.87 47.88 1,363.7K
15:16 47.88 47.91 47.88 47.91 402.3K
15:17 47.90 47.91 47.90 47.91 718.3K
15:18 47.91 47.91 47.90 47.90 1,345.8K
15:19 47.89 47.89 47.87 47.87 891.0K
15:20 47.87 47.87 47.87 47.87 273.3K
15:21 47.88 47.88 47.87 47.87 471.2K
15:22 47.87 47.87 47.86 47.86 647.5K
15:23 47.87 47.87 47.85 47.85 894.5K
15:24 47.84 47.84 47.82 47.84 1,614.7K
15:25 47.83 47.86 47.83 47.86 2,352.6K
15:26 47.86 47.86 47.85 47.86 1,189.9K
15:27 47.87 47.87 47.86 47.86 628.5K
15:28 47.86 47.86 47.86 47.86 1,140.2K
15:29 47.86 47.87 47.86 47.87 557.6K
15:30 47.86 47.86 47.86 47.86 955.5K
15:31 47.87 47.87 47.87 47.87 605.6K
15:32 47.87 47.87 47.86 47.86 1,091.8K
15:33 47.86 47.88 47.86 47.88 1,410.6K
15:34 47.90 47.91 47.89 47.89 4,008.8K
15:35 47.89 47.91 47.89 47.91 1,058.9K
15:36 47.91 47.91 47.90 47.90 733.2K
15:37 47.90 47.90 47.89 47.89 1,191.6K
15:38 47.89 47.89 47.88 47.89 715.0K
15:39 47.89 47.89 47.88 47.88 1,748.4K
15:40 47.89 47.91 47.89 47.90 2,755.8K
15:41 47.91 47.91 47.90 47.90 336.3K
15:42 47.90 47.91 47.90 47.90 1,123.0K
15:43 47.91 47.91 47.90 47.90 642.6K
15:44 47.90 47.91 47.90 47.91 356.0K
15:45 47.91 47.94 47.91 47.94 4,508.3K
15:46 47.94 47.95 47.94 47.94 904.8K
15:47 47.94 47.95 47.94 47.94 531.9K
15:48 47.93 47.93 47.93 47.93 3,159.3K
15:49 47.92 47.93 47.91 47.92 638.3K
15:50 47.93 47.93 47.92 47.93 812.0K
15:51 47.93 47.93 47.93 47.93 244.9K
15:52 47.93 47.94 47.93 47.94 308.3K
15:53 47.94 47.94 47.92 47.92 573.6K
15:54 47.92 47.93 47.92 47.93 1,103.7K
15:55 47.94 47.94 47.92 47.92 1,069.0K
15:56 47.92 47.92 47.91 47.91 187.2K
15:57 47.91 47.92 47.91 47.92 285.9K
15:58 47.92 47.93 47.92 47.93 343.5K
15:59 47.93 47.93 47.93 47.93 424.4K
16:00 47.93 47.93 47.92 47.92 293.7K
16:01 47.92 47.93 47.92 47.93 834.6K
16:02 47.93 47.96 47.93 47.96 1,528.1K
16:03 47.96 47.97 47.96 47.97 1,218.7K
16:04 47.97 47.97 47.96 47.96 907.8K
16:05 47.97 47.97 47.97 47.97 1,377.9K
16:06 47.97 48.00 47.97 48.00 2,877.5K
16:07 48.00 48.01 48.00 48.01 1,578.2K
16:08 48.01 48.02 48.01 48.02 1,283.5K
16:09 48.03 48.05 48.03 48.05 6,810.2K
16:10 48.05 48.07 48.05 48.07 6,354.0K
16:11 48.08 48.08 48.06 48.06 1,606.9K
16:12 48.04 48.05 48.04 48.04 1,056.6K
16:13 48.06 48.07 48.06 48.06 2,788.2K
16:14 48.07 48.09 48.07 48.09 3,097.8K
16:15 48.08 48.09 48.08 48.09 3,603.8K
16:16 48.07 48.08 48.07 48.08 4,210.4K
16:17 48.08 48.08 48.07 48.08 480.9K
16:18 48.08 48.12 48.08 48.12 12,951.6K
16:19 48.13 48.15 48.13 48.15 1,209.9K
16:20 48.15 48.15 48.14 48.15 1,315.5K
16:21 48.15 48.15 48.13 48.13 1,987.0K
16:22 48.14 48.14 48.11 48.12 4,103.4K
16:23 48.10 48.10 48.08 48.08 4,843.9K
16:24 48.07 48.10 48.07 48.10 8,320.5K
16:25 48.08 48.08 48.07 48.07 1,374.8K
16:26 48.07 48.07 48.06 48.07 748.9K
16:27 48.08 48.09 48.08 48.09 505.0K
16:28 48.10 48.10 48.09 48.09 5,902.5K
16:29 48.07 48.08 48.06 48.08 2,856.5K
16:30 48.09 48.12 48.09 48.12 12,091.9K
16:31 48.11 48.11 48.10 48.11 3,780.1K
16:32 48.12 48.12 48.11 48.11 3,899.6K
16:33 48.12 48.12 48.12 48.12 867.9K
16:34 48.12 48.13 48.12 48.13 2,219.1K
16:35 48.11 48.12 48.10 48.12 7,685.6K
16:36 48.11 48.11 48.08 48.08 2,392.5K
16:37 48.07 48.09 48.06 48.09 1,567.4K
16:38 48.08 48.10 48.08 48.10 1,063.7K
16:39 48.10 48.10 48.08 48.08 820.4K
16:40 48.09 48.11 48.09 48.10 2,542.8K
16:41 48.12 48.12 48.11 48.11 3,785.5K
16:42 48.11 48.11 48.11 48.11 295.5K
16:43 48.11 48.11 48.10 48.10 1,384.5K
16:44 48.09 48.09 48.07 48.07 8,438.4K
16:45 48.07 48.08 48.07 48.08 2,812.0K
16:46 48.08 48.09 48.08 48.09 612.8K
16:47 48.09 48.09 48.08 48.09 1,001.6K
16:48 48.09 48.10 48.09 48.09 1,105.4K
16:49 48.11 48.11 48.10 48.11 1,203.0K
16:50 48.11 48.11 48.09 48.09 1,663.0K
16:51 48.09 48.10 48.09 48.09 710.5K
16:52 48.09 48.09 48.04 48.04 4,502.3K
16:53 48.04 48.04 47.99 48.00 7,683.9K
16:54 48.00 48.00 47.99 48.00 2,706.7K
16:55 48.01 48.02 48.01 48.02 1,105.3K
16:56 48.02 48.02 48.01 48.01 261.7K
16:57 48.02 48.02 48.00 48.00 784.3K
16:58 47.95 47.95 47.79 47.79 19,540.6K
16:59 47.76 47.80 47.70 47.70 16,700.4K
17:00 47.72 47.74 47.71 47.71 13,159.8K
17:01 47.74 47.85 47.73 47.77 15,365.2K
17:02 47.82 47.92 47.79 47.92 14,827.5K
17:03 47.89 47.92 47.88 47.90 5,793.0K
17:04 47.90 47.95 47.90 47.92 7,595.4K
17:05 47.95 47.95 47.91 47.93 1,483.3K
17:06 47.92 47.96 47.90 47.96 8,425.5K
17:07 47.96 47.96 47.93 47.93 3,745.7K
17:08 47.93 47.95 47.93 47.95 2,322.7K
17:09 47.95 47.99 47.95 47.98 6,411.2K
17:10 47.99 48.03 47.99 48.01 1,899.8K
17:11 48.01 48.01 48.00 48.01 2,869.0K
17:12 48.04 48.04 48.01 48.01 1,816.1K
17:13 48.00 48.01 48.00 48.01 867.5K
17:14 48.01 48.01 48.00 48.00 1,004.4K
17:15 48.00 48.01 47.99 48.01 4,126.7K
17:16 47.99 48.00 47.99 48.00 1,168.9K
17:17 48.00 48.04 48.00 48.04 2,505.7K
17:18 48.04 48.05 48.04 48.04 1,474.2K
17:19 48.01 48.02 48.01 48.02 1,986.4K
17:20 48.00 48.00 47.99 47.99 2,056.4K
17:21 47.98 47.99 47.98 47.99 2,375.2K
17:22 47.98 47.98 47.96 47.96 7,954.7K
17:23 47.96 47.97 47.96 47.96 1,759.3K
17:24 47.95 47.96 47.95 47.96 439.5K
17:25 47.94 47.94 47.90 47.90 4,575.1K
17:26 47.89 47.92 47.89 47.92 2,002.7K
17:27 47.91 47.92 47.91 47.91 495.4K
17:28 47.91 47.91 47.90 47.90 540.3K
17:29 47.90 47.92 47.90 47.92 643.4K
17:30 47.91 47.92 47.91 47.91 3,613.5K
17:31 47.91 47.92 47.91 47.91 2,055.8K
17:32 47.92 47.92 47.91 47.92 1,459.4K
17:33 47.92 47.92 47.91 47.91 2,702.1K
17:34 47.89 47.89 47.88 47.88 3,881.8K
17:35 47.88 47.88 47.87 47.88 1,895.3K
17:36 47.89 47.90 47.89 47.89 794.4K
17:37 47.89 47.90 47.89 47.90 539.4K
17:38 47.91 47.91 47.90 47.91 379.1K
17:39 47.91 47.91 47.90 47.91 590.7K
17:40 47.90 47.90 47.90 47.90 388.5K
17:41 47.91 47.91 47.90 47.90 2,799.9K
17:42 47.89 47.89 47.88 47.89 926.4K
17:43 47.90 47.90 47.90 47.90 357.6K
17:44 47.89 47.90 47.89 47.89 794.9K
17:45 47.88 47.88 47.87 47.88 917.4K
17:46 47.88 47.90 47.88 47.90 1,026.5K
17:47 47.90 47.90 47.89 47.89 422.1K
17:48 47.89 48.09 47.89 48.09 1,036.1K
17:49 48.08 48.08 48.07 48.07 1,105.5K
17:50 48.06 48.06 48.06 48.06 1,261.6K
17:51 48.05 48.07 48.05 48.07 483.1K
17:52 48.07 48.09 48.07 48.09 1,339.6K
17:53 48.09 48.09 48.08 48.08 1,073.8K
17:54 48.07 48.11 48.07 48.11 1,622.6K
17:55 48.11 48.11 48.11 48.11 1,198.5K
17:56 48.11 48.11 48.05 48.05 1,389.1K
17:57 48.05 48.07 48.05 48.07 643.8K
17:58 48.07 48.07 48.06 48.06 584.6K
17:59 48.05 48.05 48.04 48.04 713.5K
18:00 48.03 48.05 48.03 48.04 239.4K
18:01 48.04 48.04 48.02 48.02 644.9K
18:02 48.02 48.04 48.02 48.03 281.7K
18:03 48.04 48.04 48.04 48.04 374.0K
18:04 48.04 48.04 48.02 48.02 903.4K
18:05 48.02 48.04 48.02 48.04 677.9K
18:06 48.05 48.09 48.05 48.09 3,022.1K
18:07 48.09 48.09 48.09 48.09 460.5K
18:08 48.10 48.10 48.08 48.08 2,508.3K
18:09 48.08 48.09 48.07 48.07 1,857.9K
18:10 48.06 48.06 48.04 48.06 1,645.9K
18:11 48.06 48.06 48.06 48.06 270.3K
18:12 48.05 48.05 48.02 48.02 163.4K
18:13 48.02 48.02 48.01 48.02 326.0K
18:14 48.02 48.02 48.01 48.02 167.1K
18:15 48.01 48.01 48.01 48.01 283.4K
18:16 48.00 48.00 47.99 47.99 524.5K
18:17 48.00 48.01 48.00 48.01 632.8K
18:18 48.01 48.01 47.99 47.99 1,362.6K
18:19 47.98 47.99 47.97 47.99 3,813.2K
18:20 47.97 47.97 47.95 47.96 3,493.4K
18:21 47.97 47.98 47.97 47.97 7,522.9K
18:22 47.97 47.97 47.96 47.96 298.6K
18:23 47.96 48.01 47.96 48.00 2,631.6K
18:24 48.01 48.01 48.00 48.00 2,159.0K
18:25 48.01 48.01 47.99 47.99 682.6K
18:26 47.99 48.00 47.99 47.99 555.8K
18:27 47.98 47.98 47.98 47.98 2,474.9K
18:28 47.98 47.99 47.98 47.99 660.9K
18:29 47.99 48.02 47.99 48.02 1,474.3K
18:30 48.02 48.02 47.99 47.99 849.8K
18:31 47.98 47.98 47.97 47.97 673.0K
18:32 47.97 47.98 47.97 47.98 458.7K
18:33 47.98 47.99 47.98 47.99 215.0K
18:34 47.99 48.00 47.99 48.00 4,077.4K
18:35 47.99 47.99 47.96 47.96 1,319.8K
18:36 47.97 47.97 47.97 47.97 139.8K
18:37 47.96 47.98 47.96 47.98 657.9K
18:38 47.98 47.98 47.96 47.96 694.0K
18:39 47.95 47.96 47.95 47.95 1,719.5K
18:40 47.95 47.95 47.95 47.95 81.7K
18:51 47.94 47.94 47.94 47.94 631.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available