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 47.22 47.39 47.22 47.39 198.2K
09:51 47.40 47.40 47.40 47.40 1,250.2K
09:52 47.40 47.40 47.40 47.40 618.5K
09:53 47.40 47.41 47.40 47.40 1,173.1K
09:54 47.41 47.41 47.41 47.41 191.8K
09:55 47.41 47.42 47.41 47.41 375.0K
09:56 47.41 47.43 47.41 47.43 1,155.1K
09:57 47.43 47.44 47.43 47.44 555.2K
09:58 47.44 47.45 47.44 47.44 778.3K
09:59 47.45 47.46 47.45 47.46 1,752.0K
10:00 47.46 47.65 47.46 47.57 4,769.9K
10:01 47.56 47.60 47.56 47.60 5,090.2K
10:02 47.63 47.63 47.60 47.60 2,391.8K
10:03 47.62 47.64 47.61 47.61 2,962.6K
10:04 47.63 47.63 47.59 47.61 2,972.0K
10:05 47.60 47.61 47.59 47.59 2,060.3K
10:06 47.58 47.58 47.53 47.53 2,323.1K
10:07 47.46 47.49 47.46 47.49 7,008.2K
10:08 47.49 47.49 47.47 47.47 3,218.7K
10:09 47.44 47.44 47.39 47.39 5,969.7K
10:10 47.39 47.41 47.39 47.41 3,584.2K
10:11 47.42 47.42 47.42 47.42 1,532.1K
10:12 47.41 47.42 47.41 47.42 1,443.0K
10:13 47.43 47.44 47.43 47.44 1,466.8K
10:14 47.44 47.46 47.43 47.46 1,239.2K
10:15 47.45 47.48 47.45 47.48 1,740.7K
10:16 47.45 47.50 47.45 47.50 1,411.7K
10:17 47.48 47.49 47.48 47.48 700.0K
10:18 47.46 47.47 47.45 47.45 1,302.5K
10:19 47.45 47.47 47.45 47.47 2,336.7K
10:20 47.45 47.46 47.45 47.45 409.1K
10:21 47.45 47.45 47.43 47.44 3,015.3K
10:22 47.44 47.45 47.43 47.43 2,698.4K
10:23 47.45 47.46 47.45 47.46 2,546.5K
10:24 47.47 47.50 47.47 47.48 1,390.0K
10:25 47.49 47.49 47.48 47.48 2,475.5K
10:26 47.46 47.46 47.46 47.46 484.6K
10:27 47.44 47.44 47.42 47.43 4,261.3K
10:28 47.43 47.44 47.43 47.44 1,159.1K
10:29 47.42 47.44 47.42 47.44 1,249.8K
10:30 47.44 47.44 47.43 47.44 3,473.5K
10:31 47.43 47.44 47.43 47.44 2,151.4K
10:32 47.46 47.50 47.46 47.50 1,992.3K
10:33 47.50 47.50 47.49 47.50 1,603.9K
10:34 47.50 47.52 47.50 47.52 1,031.8K
10:35 47.52 47.54 47.52 47.53 1,600.0K
10:36 47.53 47.54 47.53 47.54 1,687.3K
10:37 47.56 47.56 47.55 47.55 3,105.3K
10:38 47.56 47.58 47.56 47.57 1,880.8K
10:39 47.60 47.61 47.59 47.60 3,417.5K
10:40 47.61 47.61 47.58 47.58 5,985.2K
10:41 47.57 47.60 47.57 47.60 963.1K
10:42 47.63 47.64 47.63 47.63 8,402.7K
10:43 47.59 47.62 47.59 47.62 3,552.8K
10:44 47.63 47.67 47.63 47.67 2,176.6K
10:45 47.67 47.68 47.67 47.68 2,389.6K
10:46 47.66 47.68 47.66 47.67 2,822.4K
10:47 47.66 47.66 47.63 47.63 2,249.4K
10:48 47.67 47.67 47.62 47.62 2,873.2K
10:49 47.64 47.66 47.63 47.66 507.0K
10:50 47.63 47.63 47.62 47.63 828.7K
10:51 47.64 47.68 47.64 47.66 1,588.9K
10:52 47.66 47.66 47.63 47.64 1,942.9K
10:53 47.63 47.63 47.59 47.59 1,195.5K
10:54 47.60 47.60 47.59 47.60 1,875.2K
10:55 47.59 47.63 47.59 47.63 1,580.8K
10:56 47.63 47.63 47.60 47.60 2,236.3K
10:57 47.60 47.60 47.58 47.60 1,302.3K
10:58 47.57 47.57 47.54 47.54 3,322.6K
10:59 47.55 47.59 47.55 47.59 944.3K
11:00 47.57 47.57 47.54 47.54 1,261.9K
11:01 47.54 47.54 47.51 47.54 1,896.3K
11:02 47.53 47.53 47.47 47.47 4,722.7K
11:03 47.47 47.49 47.47 47.49 1,667.5K
11:04 47.49 47.49 47.48 47.49 726.1K
11:05 47.49 47.49 47.47 47.47 925.9K
11:06 47.48 47.51 47.47 47.51 1,172.4K
11:07 47.51 47.51 47.50 47.50 519.9K
11:08 47.49 47.49 47.48 47.48 635.7K
11:09 47.47 47.47 47.47 47.47 814.9K
11:10 47.47 47.47 47.47 47.47 304.6K
11:11 47.47 47.47 47.45 47.47 1,468.6K
11:12 47.48 47.48 47.48 47.48 1,337.6K
11:13 47.49 47.49 47.47 47.48 2,509.1K
11:14 47.46 47.46 47.44 47.44 674.1K
11:15 47.44 47.44 47.42 47.42 6,975.1K
11:16 47.42 47.42 47.41 47.41 1,056.0K
11:17 47.39 47.40 47.39 47.40 1,344.6K
11:18 47.41 47.41 47.40 47.40 2,483.7K
11:19 47.41 47.41 47.39 47.39 1,312.7K
11:20 47.39 47.42 47.39 47.40 2,486.2K
11:21 47.39 47.39 47.36 47.36 6,314.1K
11:22 47.35 47.35 47.35 47.35 1,776.5K
11:23 47.33 47.34 47.32 47.34 2,383.8K
11:24 47.33 47.34 47.33 47.34 491.8K
11:25 47.35 47.35 47.34 47.34 834.5K
11:26 47.36 47.37 47.35 47.35 2,980.9K
11:27 47.35 47.36 47.35 47.36 1,426.4K
11:28 47.38 47.39 47.38 47.39 534.2K
11:29 47.39 47.40 47.39 47.40 677.9K
11:30 47.39 47.40 47.38 47.40 2,715.3K
11:31 47.40 47.40 47.34 47.34 1,106.5K
11:32 47.35 47.35 47.30 47.30 7,724.3K
11:33 47.31 47.35 47.31 47.35 1,944.3K
11:34 47.37 47.37 47.35 47.35 1,227.1K
11:35 47.34 47.36 47.34 47.36 898.2K
11:36 47.35 47.35 47.32 47.32 799.8K
11:37 47.33 47.34 47.33 47.34 430.3K
11:38 47.37 47.37 47.34 47.34 943.6K
11:39 47.34 47.34 47.29 47.29 2,198.0K
11:40 47.29 47.29 47.25 47.25 4,684.5K
11:41 47.22 47.25 47.22 47.25 3,765.3K
11:42 47.26 47.27 47.18 47.19 9,434.0K
11:43 47.17 47.19 47.17 47.17 5,398.1K
11:44 47.16 47.16 47.13 47.13 7,769.8K
11:45 47.13 47.14 47.10 47.14 4,496.9K
11:46 47.14 47.15 47.14 47.15 3,856.8K
11:47 47.16 47.17 47.15 47.15 3,012.0K
11:48 47.15 47.17 47.13 47.13 4,949.6K
11:49 47.16 47.17 47.14 47.14 2,311.6K
11:50 47.13 47.17 47.13 47.17 2,690.1K
11:51 47.17 47.19 47.17 47.19 1,581.8K
11:52 47.19 47.19 47.19 47.19 845.6K
11:53 47.15 47.17 47.15 47.17 916.3K
11:54 47.18 47.18 47.17 47.18 1,358.7K
11:55 47.19 47.22 47.19 47.21 2,862.2K
11:56 47.22 47.22 47.20 47.20 5,237.0K
11:57 47.19 47.20 47.19 47.20 3,573.9K
11:58 47.21 47.21 47.18 47.18 1,651.1K
11:59 47.19 47.19 47.16 47.17 5,306.4K
12:00 47.17 47.19 47.17 47.17 4,273.7K
12:01 47.17 47.17 47.14 47.14 1,320.7K
12:02 47.14 47.15 47.13 47.14 3,171.7K
12:03 47.16 47.16 47.15 47.16 892.7K
12:04 47.17 47.18 47.17 47.18 1,465.6K
12:05 47.20 47.24 47.20 47.24 3,697.9K
12:06 47.22 47.24 47.22 47.23 4,313.1K
12:07 47.22 47.22 47.22 47.22 3,525.4K
12:08 47.22 47.22 47.21 47.21 2,989.2K
12:09 47.20 47.22 47.20 47.22 736.7K
12:10 47.22 47.25 47.22 47.25 1,913.6K
12:11 47.25 47.26 47.25 47.26 1,420.4K
12:12 47.25 47.26 47.25 47.25 786.8K
12:13 47.25 47.25 47.24 47.24 546.5K
12:14 47.24 47.24 47.23 47.23 1,122.5K
12:15 47.23 47.23 47.23 47.23 1,183.1K
12:16 47.23 47.23 47.22 47.22 758.4K
12:17 47.23 47.24 47.23 47.23 752.9K
12:18 47.25 47.25 47.25 47.25 3,250.6K
12:19 47.25 47.27 47.25 47.27 840.9K
12:20 47.27 47.28 47.26 47.27 786.1K
12:21 47.27 47.28 47.27 47.27 949.3K
12:22 47.27 47.27 47.26 47.27 584.9K
12:23 47.28 47.35 47.28 47.35 5,244.8K
12:24 47.36 47.37 47.36 47.37 2,116.7K
12:25 47.37 47.37 47.34 47.34 1,734.2K
12:26 47.34 47.35 47.34 47.34 1,230.0K
12:27 47.33 47.33 47.30 47.30 919.3K
12:28 47.30 47.30 47.29 47.29 3,848.9K
12:29 47.30 47.30 47.28 47.28 1,863.4K
12:30 47.27 47.27 47.26 47.26 518.1K
12:31 47.26 47.26 47.21 47.21 2,435.8K
12:32 47.16 47.18 47.16 47.17 6,294.5K
12:33 47.16 47.16 47.13 47.13 5,969.3K
12:34 47.12 47.12 47.08 47.08 5,887.9K
12:35 47.10 47.12 47.10 47.12 3,979.3K
12:36 47.12 47.12 47.07 47.07 3,430.1K
12:37 47.07 47.11 47.07 47.11 1,549.8K
12:38 47.10 47.12 47.10 47.11 1,519.3K
12:39 47.09 47.09 47.08 47.08 3,428.1K
12:40 47.07 47.07 47.05 47.05 2,922.4K
12:41 47.03 47.03 46.95 46.95 8,849.0K
12:42 46.96 46.97 46.95 46.97 5,156.4K
12:43 46.96 47.00 46.96 47.00 1,585.1K
12:44 47.00 47.00 46.98 46.99 2,812.8K
12:45 46.99 46.99 46.94 46.96 3,562.2K
12:46 46.99 46.99 46.98 46.99 1,926.7K
12:47 46.98 46.99 46.98 46.99 2,676.0K
12:48 46.97 46.98 46.97 46.98 4,499.4K
12:49 46.98 46.98 46.98 46.98 6,187.6K
12:50 46.99 46.99 46.96 46.96 6,561.3K
12:51 46.94 46.95 46.92 46.95 7,232.3K
12:52 46.95 46.97 46.95 46.97 1,726.6K
12:53 46.99 47.01 46.99 47.01 3,450.3K
12:54 47.01 47.01 46.99 46.99 1,569.9K
12:55 46.99 46.99 46.95 46.98 3,701.5K
12:56 46.98 46.98 46.97 46.97 939.9K
12:57 46.97 46.99 46.97 46.99 1,780.0K
12:58 46.97 46.97 46.96 46.96 3,858.8K
12:59 46.96 46.97 46.95 46.97 1,068.5K
13:00 46.97 46.98 46.97 46.98 2,010.3K
13:01 46.96 46.98 46.96 46.98 1,962.7K
13:02 46.99 47.00 46.99 46.99 2,887.6K
13:03 47.00 47.01 46.99 46.99 4,753.2K
13:04 46.99 47.04 46.99 47.04 1,586.9K
13:05 47.03 47.03 47.02 47.02 953.9K
13:06 47.01 47.02 47.01 47.02 810.5K
13:07 47.02 47.03 47.02 47.03 4,896.9K
13:08 47.03 47.03 46.98 46.98 3,534.8K
13:09 47.00 47.00 46.99 47.00 1,044.2K
13:10 46.99 46.99 46.92 46.92 2,662.2K
13:11 46.92 46.92 46.86 46.86 5,613.8K
13:12 46.86 46.87 46.86 46.87 3,967.6K
13:13 46.88 46.88 46.85 46.85 2,446.9K
13:14 46.83 46.83 46.80 46.80 4,640.3K
13:15 46.79 46.79 46.76 46.76 6,344.4K
13:16 46.74 46.74 46.68 46.68 12,944.9K
13:17 46.71 46.72 46.71 46.71 4,192.3K
13:18 46.73 46.73 46.71 46.72 3,468.6K
13:19 46.72 46.77 46.72 46.76 5,679.1K
13:20 46.75 46.79 46.75 46.79 6,986.6K
13:21 46.79 46.79 46.74 46.74 4,245.4K
13:22 46.74 46.74 46.74 46.74 812.4K
13:23 46.70 46.71 46.70 46.70 11,603.6K
13:24 46.71 46.75 46.71 46.75 3,427.6K
13:25 46.73 46.76 46.73 46.76 3,357.4K
13:26 46.75 46.75 46.70 46.70 3,488.6K
13:27 46.70 46.70 46.66 46.66 2,790.5K
13:28 46.64 46.64 46.62 46.62 6,927.1K
13:29 46.62 46.64 46.61 46.64 5,602.5K
13:30 46.60 46.62 46.59 46.62 2,577.2K
13:31 46.57 46.60 46.56 46.56 6,142.1K
13:32 46.54 46.60 46.54 46.60 5,235.1K
13:33 46.59 46.60 46.58 46.59 5,182.8K
13:34 46.57 46.57 46.56 46.56 3,413.5K
13:35 46.57 46.57 46.53 46.53 5,678.6K
13:36 46.53 46.53 46.49 46.49 7,522.7K
13:37 46.49 46.53 46.48 46.53 6,937.3K
13:38 46.52 46.52 46.46 46.46 6,390.7K
13:39 46.45 46.49 46.45 46.49 2,737.3K
13:40 46.50 46.51 46.49 46.49 5,031.9K
13:41 46.52 46.52 46.49 46.51 5,607.4K
13:42 46.50 46.50 46.47 46.47 8,733.8K
13:43 46.48 46.50 46.48 46.50 4,533.6K
13:44 46.47 46.48 46.47 46.48 3,410.5K
13:45 46.46 46.49 46.43 46.49 4,643.3K
13:46 46.49 46.50 46.48 46.48 2,787.3K
13:47 46.53 46.53 46.48 46.48 4,232.7K
13:48 46.47 46.48 46.47 46.48 3,527.3K
13:49 46.50 46.50 46.45 46.45 3,530.5K
13:50 46.46 46.47 46.45 46.47 3,320.0K
13:51 46.49 46.49 46.46 46.46 2,621.3K
13:52 46.45 46.45 46.41 46.41 12,023.3K
13:53 46.41 46.41 46.38 46.38 6,736.1K
13:54 46.37 46.37 46.35 46.35 4,908.4K
13:55 46.34 46.34 46.31 46.31 14,178.1K
13:56 46.32 46.32 46.25 46.25 11,193.5K
13:57 46.25 46.25 46.25 46.25 14,861.9K
13:58 46.25 46.25 46.23 46.25 8,085.2K
13:59 46.24 46.24 46.22 46.24 5,466.2K
14:00 46.24 46.28 46.24 46.28 4,954.4K
14:01 46.27 46.29 46.26 46.27 3,445.2K
14:02 46.27 46.29 46.27 46.27 2,539.8K
14:03 46.28 46.30 46.28 46.30 3,570.2K
14:04 46.31 46.34 46.31 46.34 4,955.8K
14:05 46.34 46.34 46.29 46.29 3,720.9K
14:06 46.26 46.26 46.21 46.23 10,317.6K
14:07 46.23 46.23 46.22 46.22 5,232.7K
14:08 46.21 46.30 46.21 46.30 13,193.2K
14:09 46.30 46.30 46.27 46.27 5,838.5K
14:10 46.26 46.28 46.25 46.25 3,672.1K
14:11 46.27 46.27 46.22 46.24 4,303.0K
14:12 46.24 46.24 46.20 46.20 7,286.4K
14:13 46.21 46.24 46.21 46.23 3,451.2K
14:14 46.26 46.26 46.19 46.19 5,773.1K
14:15 46.20 46.20 46.18 46.18 2,805.7K
14:16 46.17 46.17 46.15 46.16 9,721.3K
14:17 46.15 46.15 46.12 46.12 5,213.1K
14:18 46.14 46.20 46.14 46.19 7,151.3K
14:19 46.17 46.20 46.17 46.19 5,547.4K
14:20 46.26 46.26 46.22 46.22 12,352.2K
14:21 46.24 46.24 46.20 46.21 6,438.9K
14:22 46.22 46.22 46.19 46.20 3,957.1K
14:23 46.18 46.19 46.18 46.18 5,446.4K
14:24 46.21 46.26 46.21 46.24 6,020.9K
14:25 46.24 46.27 46.24 46.25 2,571.6K
14:26 46.25 46.25 46.22 46.22 7,585.4K
14:27 46.19 46.19 46.16 46.16 13,359.3K
14:28 46.15 46.17 46.15 46.15 2,192.0K
14:29 46.17 46.18 46.17 46.17 3,419.5K
14:30 46.17 46.17 46.14 46.14 4,262.4K
14:31 46.12 46.12 46.09 46.09 7,353.0K
14:32 46.10 46.10 46.00 46.00 21,803.0K
14:33 46.00 46.05 45.99 46.05 7,204.6K
14:34 46.00 46.01 45.98 45.98 9,010.6K
14:35 45.98 45.99 45.96 45.96 7,994.2K
14:36 45.93 45.97 45.93 45.96 9,594.2K
14:37 45.95 45.96 45.95 45.96 8,825.0K
14:38 45.97 45.98 45.96 45.98 8,594.9K
14:39 45.97 45.98 45.96 45.98 4,796.2K
14:40 45.99 46.00 45.97 46.00 4,082.5K
14:41 45.99 46.05 45.99 46.05 6,145.1K
14:42 46.06 46.06 46.06 46.06 7,548.3K
14:43 46.12 46.12 46.10 46.10 7,120.7K
14:44 46.10 46.14 46.10 46.14 2,475.6K
14:45 46.09 46.15 46.09 46.15 5,803.6K
14:46 46.13 46.18 46.13 46.18 3,350.3K
14:47 46.19 46.19 46.16 46.18 2,694.7K
14:48 46.20 46.22 46.20 46.20 3,031.5K
14:49 46.21 46.21 46.16 46.16 4,691.1K
14:50 46.16 46.18 46.14 46.14 1,917.4K
14:51 46.14 46.18 46.14 46.18 3,281.7K
14:52 46.18 46.21 46.18 46.21 2,692.0K
14:53 46.22 46.22 46.20 46.20 1,027.5K
14:54 46.16 46.16 46.15 46.15 5,022.6K
14:55 46.12 46.15 46.12 46.14 4,325.7K
14:56 46.16 46.16 46.15 46.15 1,432.7K
14:57 46.12 46.14 46.12 46.12 6,915.8K
14:58 46.13 46.14 46.12 46.14 2,342.1K
14:59 46.14 46.19 46.14 46.18 2,683.0K
15:00 46.17 46.18 46.17 46.18 1,759.7K
15:01 46.18 46.19 46.17 46.19 1,497.5K
15:02 46.20 46.29 46.20 46.29 4,267.5K
15:03 46.28 46.33 46.28 46.29 3,071.7K
15:04 46.29 46.30 46.27 46.27 2,631.3K
15:05 46.23 46.23 46.15 46.19 5,620.8K
15:06 46.20 46.20 46.09 46.12 5,894.7K
15:07 46.10 46.12 46.10 46.12 7,233.0K
15:08 46.12 46.12 46.10 46.10 2,286.9K
15:09 46.11 46.11 46.04 46.04 4,063.9K
15:10 46.06 46.12 46.06 46.12 5,811.9K
15:11 46.17 46.19 46.12 46.12 31,283.5K
15:12 46.12 46.12 46.08 46.08 5,766.1K
15:13 46.05 46.07 46.04 46.07 7,246.0K
15:14 46.10 46.21 46.10 46.21 17,168.2K
15:15 46.19 46.19 46.15 46.16 3,903.5K
15:16 46.16 46.20 46.16 46.20 1,959.4K
15:17 46.20 46.20 46.18 46.18 1,828.6K
15:18 46.18 46.18 46.17 46.17 2,373.4K
15:19 46.18 46.21 46.18 46.20 2,874.9K
15:20 46.22 46.22 46.21 46.22 2,397.0K
15:21 46.23 46.23 46.21 46.21 2,083.2K
15:22 46.22 46.26 46.22 46.26 2,464.2K
15:23 46.26 46.26 46.25 46.25 1,796.0K
15:24 46.25 46.31 46.25 46.31 2,898.9K
15:25 46.28 46.33 46.28 46.33 4,984.2K
15:26 46.32 46.32 46.28 46.29 1,344.1K
15:27 46.28 46.29 46.27 46.29 2,025.0K
15:28 46.30 46.33 46.30 46.33 2,878.1K
15:29 46.34 46.34 46.27 46.27 5,110.0K
15:30 46.29 46.29 46.28 46.28 2,851.6K
15:31 46.30 46.30 46.28 46.30 2,554.4K
15:32 46.32 46.33 46.32 46.32 2,174.6K
15:33 46.32 46.33 46.30 46.33 2,102.7K
15:34 46.33 46.37 46.33 46.37 5,483.7K
15:35 46.40 46.43 46.40 46.43 11,069.4K
15:36 46.43 46.43 46.40 46.41 3,818.2K
15:37 46.38 46.41 46.38 46.41 1,906.3K
15:38 46.40 46.40 46.39 46.39 816.4K
15:39 46.38 46.42 46.38 46.40 1,912.1K
15:40 46.40 46.43 46.40 46.42 5,809.3K
15:41 46.43 46.46 46.43 46.46 4,095.7K
15:42 46.46 46.47 46.45 46.47 3,573.4K
15:43 46.47 46.52 46.47 46.52 7,088.4K
15:44 46.52 46.53 46.50 46.51 1,831.7K
15:45 46.51 46.51 46.48 46.48 10,175.7K
15:46 46.46 46.50 46.45 46.50 17,767.9K
15:47 46.50 46.50 46.46 46.46 2,490.6K
15:48 46.44 46.47 46.44 46.46 2,923.9K
15:49 46.45 46.45 46.43 46.44 12,229.2K
15:50 46.41 46.43 46.41 46.43 1,262.1K
15:51 46.45 46.45 46.44 46.45 1,503.3K
15:52 46.45 46.47 46.45 46.45 4,701.1K
15:53 46.45 46.45 46.44 46.44 2,215.6K
15:54 46.44 46.44 46.44 46.44 3,157.0K
15:55 46.45 46.45 46.45 46.45 1,559.8K
15:56 46.46 46.48 46.46 46.48 2,264.6K
15:57 46.49 46.49 46.47 46.47 2,152.0K
15:58 46.44 46.45 46.43 46.43 1,509.4K
15:59 46.42 46.44 46.41 46.41 1,902.9K
16:00 46.40 46.40 46.37 46.37 3,496.9K
16:01 46.41 46.44 46.41 46.44 3,608.4K
16:02 46.46 46.57 46.46 46.54 9,880.2K
16:03 46.55 46.57 46.55 46.57 3,786.9K
16:04 46.56 46.60 46.56 46.60 6,466.9K
16:05 46.57 46.59 46.57 46.58 6,845.8K
16:06 46.59 46.61 46.59 46.60 3,895.9K
16:07 46.59 46.60 46.59 46.60 2,461.5K
16:08 46.59 46.63 46.59 46.63 3,716.2K
16:09 46.61 46.61 46.56 46.56 3,648.2K
16:10 46.57 46.57 46.56 46.57 3,905.0K
16:11 46.56 46.56 46.46 46.46 4,947.6K
16:12 46.47 46.47 46.44 46.44 4,537.9K
16:13 46.44 46.45 46.44 46.44 2,025.6K
16:14 46.45 46.45 46.45 46.45 1,215.9K
16:15 46.43 46.44 46.43 46.44 1,031.8K
16:16 46.43 46.46 46.42 46.46 4,914.6K
16:17 46.46 46.46 46.41 46.41 3,251.8K
16:18 46.42 46.46 46.42 46.45 2,155.7K
16:19 46.48 46.48 46.44 46.44 3,985.2K
16:20 46.44 46.45 46.44 46.45 1,041.4K
16:21 46.46 46.48 46.46 46.48 4,801.1K
16:22 46.48 46.48 46.45 46.45 1,259.0K
16:23 46.45 46.45 46.44 46.45 1,035.5K
16:24 46.44 46.44 46.41 46.41 2,710.2K
16:25 46.42 46.42 46.39 46.39 1,694.0K
16:26 46.38 46.40 46.38 46.40 1,683.2K
16:27 46.40 46.40 46.37 46.37 923.3K
16:28 46.32 46.32 46.26 46.26 4,834.0K
16:29 46.25 46.27 46.23 46.25 4,645.5K
16:30 46.22 46.28 46.22 46.26 5,088.3K
16:31 46.27 46.30 46.27 46.28 1,612.4K
16:32 46.27 46.28 46.24 46.24 2,284.7K
16:33 46.24 46.29 46.24 46.29 1,775.1K
16:34 46.30 46.31 46.30 46.31 3,217.3K
16:35 46.31 46.31 46.30 46.31 4,527.8K
16:36 46.30 46.31 46.27 46.27 1,336.0K
16:37 46.28 46.28 46.26 46.27 2,970.6K
16:38 46.27 46.29 46.26 46.26 3,274.1K
16:39 46.27 46.27 46.26 46.26 904.5K
16:40 46.27 46.27 46.22 46.22 3,637.8K
16:41 46.22 46.23 46.22 46.23 2,592.4K
16:42 46.21 46.21 46.17 46.17 3,998.3K
16:43 46.17 46.20 46.17 46.18 4,749.5K
16:44 46.20 46.25 46.20 46.25 2,290.4K
16:45 46.26 46.27 46.25 46.27 2,796.5K
16:46 46.27 46.34 46.27 46.34 3,155.7K
16:47 46.31 46.32 46.30 46.32 2,271.7K
16:48 46.28 46.29 46.28 46.28 1,840.4K
16:49 46.30 46.30 46.26 46.26 2,422.8K
16:50 46.27 46.30 46.26 46.30 1,277.2K
16:51 46.31 46.32 46.31 46.32 1,300.5K
16:52 46.31 46.33 46.31 46.33 9,763.0K
16:53 46.31 46.32 46.30 46.32 1,916.8K
16:54 46.31 46.31 46.30 46.31 1,492.4K
16:55 46.32 46.34 46.29 46.29 1,527.4K
16:56 46.28 46.28 46.24 46.24 663.8K
16:57 46.24 46.24 46.20 46.20 2,155.4K
16:58 46.18 46.22 46.18 46.22 1,334.7K
16:59 46.22 46.23 46.22 46.23 833.7K
17:00 46.24 46.26 46.24 46.26 1,649.8K
17:01 46.28 46.28 46.26 46.26 1,122.3K
17:02 46.27 46.28 46.27 46.28 1,011.8K
17:03 46.32 46.38 46.32 46.38 4,436.4K
17:04 46.36 46.38 46.35 46.35 1,816.7K
17:05 46.34 46.34 46.31 46.31 1,710.8K
17:06 46.34 46.34 46.31 46.31 2,745.2K
17:07 46.32 46.32 46.29 46.29 1,176.6K
17:08 46.29 46.29 46.25 46.25 1,018.3K
17:09 46.27 46.30 46.27 46.30 2,407.4K
17:10 46.31 46.32 46.30 46.30 1,727.1K
17:11 46.37 46.37 46.35 46.36 3,192.3K
17:12 46.36 46.38 46.36 46.38 1,828.2K
17:13 46.37 46.45 46.37 46.42 2,792.7K
17:14 46.40 46.41 46.40 46.41 1,107.3K
17:15 46.43 46.44 46.42 46.44 488.3K
17:16 46.45 46.50 46.45 46.50 2,917.3K
17:17 46.49 46.54 46.49 46.50 9,275.3K
17:18 46.49 46.50 46.49 46.50 4,256.3K
17:19 46.50 46.50 46.49 46.49 1,136.5K
17:20 46.49 46.50 46.49 46.50 1,896.0K
17:21 46.49 46.50 46.49 46.50 1,387.5K
17:22 46.50 46.50 46.49 46.49 2,654.6K
17:23 46.48 46.49 46.48 46.49 2,893.3K
17:24 46.48 46.49 46.48 46.48 966.2K
17:25 46.49 46.49 46.44 46.44 1,385.1K
17:26 46.43 46.43 46.37 46.37 5,224.3K
17:27 46.36 46.36 46.30 46.30 5,417.5K
17:28 46.27 46.27 46.20 46.20 16,575.9K
17:29 46.19 46.30 46.19 46.30 5,354.9K
17:30 46.27 46.27 46.24 46.24 2,296.3K
17:31 46.25 46.25 46.18 46.20 5,087.3K
17:32 46.21 46.28 46.21 46.28 2,688.8K
17:33 46.31 46.31 46.21 46.25 3,873.8K
17:34 46.25 46.25 46.20 46.21 2,358.8K
17:35 46.23 46.23 46.21 46.22 2,448.8K
17:36 46.25 46.26 46.23 46.26 1,034.7K
17:37 46.27 46.27 46.23 46.23 2,417.8K
17:38 46.22 46.25 46.22 46.25 4,790.6K
17:39 46.23 46.25 46.23 46.25 1,630.1K
17:40 46.23 46.23 46.17 46.17 4,017.0K
17:41 46.16 46.16 46.12 46.12 7,020.9K
17:42 46.15 46.17 46.13 46.17 5,799.6K
17:43 46.13 46.17 46.13 46.17 3,282.5K
17:44 46.17 46.21 46.17 46.21 3,244.6K
17:45 46.20 46.20 46.16 46.16 10,544.2K
17:46 46.16 46.19 46.16 46.17 2,116.9K
17:47 46.19 46.24 46.19 46.24 2,158.5K
17:48 46.25 46.27 46.25 46.26 4,332.4K
17:49 46.23 46.23 46.20 46.20 2,427.4K
17:50 46.19 46.19 46.15 46.17 5,910.1K
17:51 46.13 46.17 46.13 46.17 3,467.6K
17:52 46.18 46.19 46.18 46.19 1,649.6K
17:53 46.19 46.19 46.17 46.17 3,436.7K
17:54 46.13 46.13 46.11 46.12 5,303.7K
17:55 46.12 46.12 46.12 46.12 1,937.8K
17:56 46.13 46.13 46.08 46.08 3,185.1K
17:57 46.06 46.06 46.02 46.02 8,281.5K
17:58 46.02 46.11 46.02 46.09 10,459.7K
17:59 46.11 46.11 46.07 46.07 5,018.3K
18:00 46.07 46.07 46.03 46.03 5,778.7K
18:01 46.06 46.07 46.04 46.07 3,719.2K
18:02 46.15 46.25 46.15 46.25 8,486.1K
18:03 46.24 46.24 46.18 46.20 3,379.9K
18:04 46.24 46.26 46.21 46.26 2,776.7K
18:05 46.30 46.30 46.26 46.27 3,652.1K
18:06 46.24 46.26 46.24 46.24 4,428.7K
18:07 46.26 46.26 46.21 46.21 1,777.5K
18:08 46.20 46.20 46.19 46.19 2,252.2K
18:09 46.21 46.23 46.21 46.23 1,275.5K
18:10 46.22 46.30 46.22 46.30 3,014.2K
18:11 46.29 46.29 46.26 46.26 1,641.0K
18:12 46.26 46.32 46.26 46.32 3,612.5K
18:13 46.32 46.34 46.32 46.34 1,616.2K
18:14 46.34 46.46 46.34 46.46 6,187.1K
18:15 46.47 46.50 46.46 46.46 9,184.3K
18:16 46.45 46.45 46.41 46.41 2,439.8K
18:17 46.41 46.43 46.39 46.41 3,422.3K
18:18 46.40 46.42 46.40 46.42 759.2K
18:19 46.43 46.43 46.41 46.42 1,633.8K
18:20 46.41 46.41 46.36 46.37 2,716.4K
18:21 46.38 46.41 46.38 46.40 1,508.3K
18:22 46.42 46.42 46.41 46.41 4,602.0K
18:23 46.42 46.42 46.39 46.39 2,481.5K
18:24 46.39 46.39 46.38 46.39 1,828.0K
18:25 46.40 46.40 46.33 46.33 1,337.8K
18:26 46.33 46.36 46.33 46.35 4,832.8K
18:27 46.35 46.36 46.34 46.34 2,647.7K
18:28 46.34 46.38 46.34 46.37 1,749.2K
18:29 46.38 46.41 46.38 46.40 1,490.1K
18:30 46.45 46.45 46.39 46.39 5,511.2K
18:31 46.39 46.40 46.38 46.38 1,782.9K
18:32 46.37 46.37 46.36 46.37 1,370.2K
18:33 46.35 46.38 46.35 46.38 2,503.0K
18:34 46.39 46.39 46.38 46.38 1,709.5K
18:35 46.36 46.37 46.34 46.34 1,646.2K
18:36 46.35 46.36 46.35 46.36 2,679.1K
18:37 46.34 46.36 46.34 46.36 1,097.2K
18:38 46.35 46.35 46.34 46.34 1,793.4K
18:39 46.30 46.32 46.30 46.32 1,633.6K
18:40 46.30 46.30 46.30 46.30 6,273.2K
18:51 46.24 46.24 46.24 46.24 5,627.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available