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 44.40 44.40 44.22 44.24 5,240.0K
09:51 44.35 44.35 44.32 44.32 11,453.7K
09:52 44.32 44.32 44.23 44.23 8,085.7K
09:53 44.27 44.32 44.26 44.32 9,567.2K
09:54 44.34 44.34 44.33 44.33 5,294.8K
09:55 44.31 44.35 44.31 44.35 8,158.6K
09:56 44.32 44.32 44.29 44.31 8,189.0K
09:57 44.30 44.30 44.26 44.27 5,568.5K
09:58 44.27 44.27 44.24 44.24 5,298.0K
09:59 44.26 44.28 44.25 44.28 5,364.9K
10:00 44.28 44.28 43.52 43.52 21,319.7K
10:01 43.54 43.57 43.54 43.57 9,752.6K
10:02 43.60 43.70 43.60 43.70 12,404.2K
10:03 43.73 43.73 43.67 43.68 11,266.0K
10:04 43.70 43.80 43.70 43.80 16,541.5K
10:05 43.78 43.83 43.74 43.74 16,283.3K
10:06 43.71 43.84 43.71 43.84 14,580.5K
10:07 43.83 43.86 43.79 43.85 18,942.2K
10:08 43.88 43.92 43.88 43.92 6,435.9K
10:09 43.92 43.92 43.86 43.86 15,042.8K
10:10 43.85 43.91 43.84 43.91 16,840.5K
10:11 43.98 44.14 43.98 44.14 19,931.3K
10:12 44.15 44.26 44.15 44.26 26,754.6K
10:13 44.22 44.23 44.16 44.23 9,478.3K
10:14 44.19 44.35 44.19 44.35 20,219.6K
10:15 44.39 44.50 44.39 44.48 19,161.8K
10:16 44.49 44.54 44.49 44.54 14,545.9K
10:17 44.55 44.55 44.43 44.43 13,780.5K
10:18 44.41 44.47 44.41 44.47 6,753.1K
10:19 44.54 44.60 44.53 44.53 21,020.1K
10:20 44.54 44.60 44.42 44.42 16,122.9K
10:21 44.19 44.19 44.16 44.19 30,201.4K
10:22 44.17 44.18 44.16 44.17 8,018.7K
10:23 44.17 44.17 44.08 44.12 11,780.2K
10:24 44.00 44.09 44.00 44.06 32,359.7K
10:25 44.10 44.15 44.08 44.08 14,648.5K
10:26 44.05 44.12 44.03 44.12 7,420.2K
10:27 44.14 44.14 44.12 44.12 13,567.4K
10:28 44.06 44.09 44.06 44.06 11,156.1K
10:29 44.08 44.12 44.08 44.12 11,871.5K
10:30 44.18 44.18 44.07 44.07 6,044.9K
10:31 44.08 44.11 43.99 43.99 9,768.8K
10:32 44.02 44.06 44.02 44.06 13,110.4K
10:33 44.05 44.18 44.05 44.15 15,321.9K
10:34 44.15 44.20 44.15 44.20 6,856.4K
10:35 44.21 44.27 44.21 44.27 15,851.6K
10:36 44.30 44.40 44.30 44.40 15,739.5K
10:37 44.39 44.48 44.39 44.48 10,626.8K
10:38 44.46 44.54 44.46 44.54 9,437.0K
10:39 44.53 44.56 44.53 44.53 16,351.3K
10:40 44.47 44.50 44.47 44.50 15,258.1K
10:41 44.48 44.50 44.48 44.50 7,944.6K
10:42 44.49 44.56 44.49 44.56 3,057.8K
10:43 44.55 44.57 44.51 44.51 5,376.1K
10:44 44.52 44.52 44.51 44.51 4,890.0K
10:45 44.48 44.48 44.44 44.44 9,075.9K
10:46 44.45 44.45 44.41 44.41 6,303.1K
10:47 44.39 44.47 44.38 44.47 5,113.3K
10:48 44.52 44.52 44.48 44.48 11,105.7K
10:49 44.53 44.58 44.53 44.58 3,384.3K
10:50 44.59 44.62 44.56 44.62 4,590.6K
10:51 44.58 44.72 44.58 44.72 6,998.1K
10:52 44.71 44.71 44.67 44.69 5,217.5K
10:53 44.63 44.67 44.61 44.61 4,347.8K
10:54 44.58 44.60 44.57 44.60 10,785.7K
10:55 44.60 44.62 44.58 44.58 4,408.6K
10:56 44.66 44.72 44.66 44.72 8,000.5K
10:57 44.76 44.76 44.71 44.71 13,770.8K
10:58 44.73 44.74 44.72 44.74 5,933.3K
10:59 44.76 44.80 44.76 44.79 7,028.8K
11:00 44.79 44.90 44.79 44.79 15,932.7K
11:01 44.77 44.79 44.77 44.79 5,045.8K
11:02 44.71 44.78 44.69 44.78 9,729.7K
11:03 44.75 44.86 44.75 44.85 8,562.3K
11:04 44.83 44.91 44.83 44.91 8,161.3K
11:05 44.91 44.97 44.91 44.93 24,270.7K
11:06 44.95 44.95 44.86 44.86 11,643.3K
11:07 44.87 44.90 44.84 44.84 13,588.6K
11:08 44.87 44.90 44.87 44.87 4,693.1K
11:09 44.85 44.89 44.85 44.89 4,156.3K
11:10 44.87 44.87 44.75 44.77 10,530.8K
11:11 44.74 44.74 44.70 44.74 9,907.1K
11:12 44.71 44.71 44.65 44.66 9,847.5K
11:13 44.64 44.64 44.62 44.63 4,934.9K
11:14 44.62 44.67 44.61 44.67 4,747.3K
11:15 44.65 44.69 44.64 44.64 4,087.7K
11:16 44.63 44.65 44.60 44.65 4,236.2K
11:17 44.64 44.64 44.60 44.63 2,380.1K
11:18 44.64 44.70 44.64 44.70 5,702.3K
11:19 44.66 44.68 44.61 44.68 13,288.7K
11:20 44.67 44.67 44.59 44.59 12,823.2K
11:21 44.58 44.65 44.58 44.62 10,118.9K
11:22 44.57 44.58 44.54 44.54 16,307.8K
11:23 44.58 44.62 44.55 44.59 3,809.3K
11:24 44.57 44.57 44.54 44.54 9,394.3K
11:25 44.55 44.75 44.55 44.75 8,262.9K
11:26 44.69 44.69 44.67 44.67 6,645.6K
11:27 44.68 44.68 44.66 44.67 4,780.1K
11:28 44.67 44.67 44.62 44.64 4,277.7K
11:29 44.64 44.67 44.64 44.67 9,489.5K
11:30 44.65 44.70 44.65 44.65 4,164.2K
11:31 44.67 44.67 44.63 44.63 3,150.7K
11:32 44.61 44.63 44.61 44.63 3,261.8K
11:33 44.62 44.66 44.61 44.61 1,962.8K
11:34 44.62 44.62 44.58 44.58 1,672.5K
11:35 44.58 44.60 44.58 44.59 2,705.9K
11:36 44.59 44.64 44.59 44.64 2,717.8K
11:37 44.64 44.69 44.64 44.69 2,508.4K
11:38 44.68 44.68 44.67 44.67 2,378.6K
11:39 44.63 44.63 44.60 44.60 5,725.4K
11:40 44.60 44.65 44.60 44.65 2,342.8K
11:41 44.60 44.64 44.60 44.64 2,018.8K
11:42 44.63 44.63 44.60 44.60 2,883.7K
11:43 44.59 44.59 44.58 44.58 2,562.4K
11:44 44.55 44.55 44.49 44.49 5,880.2K
11:45 44.48 44.48 44.40 44.42 13,815.3K
11:46 44.40 44.40 44.39 44.40 5,662.1K
11:47 44.37 44.40 44.37 44.40 2,518.9K
11:48 44.40 44.40 44.36 44.37 4,140.0K
11:49 44.37 44.38 44.37 44.38 2,576.4K
11:50 44.37 44.39 44.37 44.39 1,087.3K
11:51 44.42 44.42 44.41 44.42 3,451.2K
11:52 44.43 44.43 44.40 44.42 1,697.1K
11:53 44.42 44.42 44.38 44.40 2,912.3K
11:54 44.40 44.40 44.38 44.40 2,901.9K
11:55 44.40 44.41 44.37 44.41 4,913.3K
11:56 44.41 44.42 44.40 44.42 1,645.2K
11:57 44.43 44.43 44.39 44.39 2,234.5K
11:58 44.40 44.41 44.40 44.41 2,740.8K
11:59 44.38 44.39 44.38 44.38 3,170.9K
12:00 44.34 44.38 44.34 44.38 4,413.9K
12:01 44.36 44.37 44.34 44.37 3,339.8K
12:02 44.39 44.47 44.38 44.47 5,609.5K
12:03 44.43 44.44 44.43 44.44 3,369.8K
12:04 44.44 44.50 44.44 44.50 1,846.5K
12:05 44.55 44.55 44.52 44.52 3,206.5K
12:06 44.50 44.50 44.48 44.50 2,394.1K
12:07 44.49 44.49 44.39 44.39 3,267.4K
12:08 44.44 44.49 44.44 44.49 3,122.6K
12:09 44.48 44.50 44.48 44.50 924.1K
12:10 44.50 44.50 44.48 44.48 1,957.6K
12:11 44.47 44.47 44.47 44.47 1,187.2K
12:12 44.43 44.43 44.38 44.39 9,048.1K
12:13 44.35 44.35 44.31 44.31 4,772.1K
12:14 44.32 44.33 44.31 44.33 4,122.0K
12:15 44.31 44.36 44.31 44.35 1,641.7K
12:16 44.35 44.37 44.35 44.36 1,824.9K
12:17 44.39 44.39 44.38 44.39 1,370.9K
12:18 44.35 44.36 44.34 44.36 1,975.0K
12:19 44.35 44.35 44.31 44.31 3,009.7K
12:20 44.32 44.32 44.29 44.31 8,051.8K
12:21 44.29 44.29 44.27 44.27 2,433.3K
12:22 44.26 44.26 44.23 44.23 2,964.9K
12:23 44.22 44.22 44.18 44.18 2,432.3K
12:24 44.20 44.20 44.18 44.20 5,995.6K
12:25 44.21 44.25 44.21 44.25 2,853.5K
12:26 44.26 44.28 44.26 44.26 3,093.7K
12:27 44.26 44.27 44.21 44.21 3,293.4K
12:28 44.22 44.27 44.22 44.27 2,669.5K
12:29 44.25 44.26 44.24 44.24 977.8K
12:30 44.25 44.26 44.25 44.25 1,084.1K
12:31 44.24 44.25 44.24 44.24 1,277.6K
12:32 44.22 44.22 44.18 44.18 3,694.8K
12:33 44.15 44.19 44.15 44.19 4,346.4K
12:34 44.19 44.22 44.19 44.21 2,067.5K
12:35 44.17 44.17 44.16 44.16 3,933.3K
12:36 44.15 44.15 44.14 44.15 2,900.3K
12:37 44.15 44.16 44.15 44.16 2,653.9K
12:38 44.15 44.15 44.11 44.11 3,164.4K
12:39 44.11 44.11 44.09 44.10 4,014.8K
12:40 44.10 44.12 44.10 44.12 3,651.9K
12:41 44.12 44.13 44.12 44.13 2,104.1K
12:42 44.11 44.15 44.11 44.15 2,986.6K
12:43 44.17 44.22 44.17 44.18 7,766.2K
12:44 44.18 44.19 44.18 44.18 4,886.7K
12:45 44.17 44.17 44.15 44.15 4,003.3K
12:46 44.14 44.15 44.13 44.15 5,351.5K
12:47 44.13 44.13 44.09 44.09 4,094.5K
12:48 44.12 44.12 44.10 44.10 2,612.2K
12:49 44.12 44.14 44.12 44.13 2,749.2K
12:50 44.11 44.12 44.10 44.12 2,622.9K
12:51 44.14 44.16 44.14 44.16 2,647.2K
12:52 44.18 44.19 44.18 44.18 1,495.4K
12:53 44.15 44.15 44.11 44.11 1,816.3K
12:54 44.11 44.16 44.11 44.16 661.7K
12:55 44.15 44.15 44.13 44.13 1,612.4K
12:56 44.13 44.14 44.11 44.11 1,015.8K
12:57 44.09 44.10 44.06 44.06 5,253.4K
12:58 44.06 44.06 44.01 44.01 5,016.8K
12:59 44.00 44.00 43.96 43.96 9,599.4K
13:00 43.95 43.95 43.94 43.95 4,577.5K
13:01 43.95 43.96 43.95 43.96 5,351.5K
13:02 44.00 44.02 44.00 44.00 3,700.3K
13:03 44.03 44.12 44.02 44.12 6,140.7K
13:04 44.07 44.08 44.03 44.08 7,524.0K
13:05 44.08 44.09 44.08 44.08 6,044.3K
13:06 44.03 44.10 44.03 44.08 3,159.2K
13:07 44.09 44.12 44.09 44.12 2,224.0K
13:08 44.10 44.11 44.09 44.10 2,820.3K
13:09 44.09 44.09 44.06 44.06 13,453.5K
13:10 44.01 44.01 43.99 44.01 11,081.5K
13:11 44.02 44.05 44.02 44.04 2,296.0K
13:12 44.02 44.07 44.02 44.07 2,775.7K
13:13 44.03 44.03 43.98 43.98 3,179.8K
13:14 43.97 43.97 43.93 43.94 3,728.0K
13:15 43.96 44.03 43.96 44.03 3,039.0K
13:16 44.04 44.04 44.00 44.00 1,776.0K
13:17 44.01 44.02 44.00 44.02 3,790.5K
13:18 44.06 44.11 44.04 44.08 7,068.9K
13:19 44.09 44.16 44.09 44.16 5,756.1K
13:20 44.15 44.17 44.15 44.16 7,189.2K
13:21 44.14 44.22 44.13 44.22 4,986.2K
13:22 44.19 44.30 44.19 44.30 7,559.3K
13:23 44.33 44.33 44.26 44.26 9,734.1K
13:24 44.29 44.29 44.17 44.22 10,021.2K
13:25 44.21 44.24 44.19 44.20 4,977.5K
13:26 44.19 44.19 44.14 44.14 4,033.5K
13:27 44.13 44.13 44.12 44.12 610.2K
13:28 44.12 44.14 44.12 44.14 3,053.3K
13:29 44.12 44.13 44.11 44.13 2,817.5K
13:30 44.16 44.19 44.15 44.17 1,848.1K
13:31 44.22 44.22 44.21 44.21 1,357.0K
13:32 44.21 44.21 44.21 44.21 2,475.6K
13:33 44.17 44.17 44.14 44.16 3,086.1K
13:34 44.19 44.23 44.19 44.21 4,831.7K
13:35 44.19 44.21 44.19 44.21 2,683.6K
13:36 44.26 44.38 44.26 44.38 10,447.0K
13:37 44.34 44.49 44.34 44.43 8,748.2K
13:38 44.43 44.50 44.43 44.44 6,265.5K
13:39 44.47 44.47 44.45 44.47 5,824.0K
13:40 44.49 44.51 44.48 44.50 4,788.1K
13:41 44.53 44.53 44.46 44.49 3,870.5K
13:42 44.47 44.56 44.47 44.56 8,106.9K
13:43 44.54 44.62 44.54 44.61 4,485.3K
13:44 44.67 44.67 44.65 44.66 8,771.5K
13:45 44.65 44.65 44.61 44.65 2,584.2K
13:46 44.64 44.74 44.64 44.74 6,947.6K
13:47 44.72 44.72 44.68 44.68 4,015.6K
13:48 44.69 44.69 44.63 44.63 5,893.3K
13:49 44.64 44.64 44.58 44.58 6,119.6K
13:50 44.58 44.58 44.48 44.48 9,292.2K
13:51 44.52 44.60 44.52 44.60 6,962.3K
13:52 44.58 44.58 44.50 44.50 5,387.3K
13:53 44.52 44.52 44.50 44.50 3,040.0K
13:54 44.50 44.60 44.50 44.60 3,320.3K
13:55 44.58 44.59 44.57 44.57 1,866.1K
13:56 44.59 44.61 44.58 44.60 2,634.8K
13:57 44.61 44.63 44.61 44.63 1,756.8K
13:58 44.64 44.68 44.64 44.68 3,975.4K
13:59 44.72 44.73 44.72 44.72 2,196.0K
14:00 44.73 44.73 44.72 44.73 1,062.1K
14:01 44.71 44.73 44.71 44.73 1,982.9K
14:02 44.74 44.74 44.73 44.73 1,130.4K
14:03 44.71 44.71 44.70 44.70 2,363.0K
14:04 44.71 44.72 44.70 44.72 1,053.0K
14:05 44.72 44.73 44.72 44.72 1,021.7K
14:06 44.71 44.71 44.69 44.69 3,350.2K
14:07 44.64 44.64 44.59 44.59 12,608.9K
14:08 44.61 44.61 44.60 44.60 1,202.0K
14:09 44.61 44.64 44.61 44.64 1,834.0K
14:10 44.65 44.67 44.63 44.63 13,531.7K
14:11 44.65 44.69 44.65 44.69 2,380.2K
14:12 44.67 44.67 44.63 44.65 1,726.8K
14:13 44.63 44.67 44.63 44.65 4,812.6K
14:14 44.60 44.60 44.58 44.58 7,946.8K
14:15 44.61 44.64 44.61 44.63 5,569.5K
14:16 44.61 44.61 44.59 44.59 3,191.8K
14:17 44.58 44.59 44.57 44.59 2,419.9K
14:18 44.59 44.66 44.59 44.66 1,890.3K
14:19 44.66 44.66 44.64 44.66 1,352.9K
14:20 44.64 44.73 44.64 44.73 5,638.3K
14:21 44.71 44.80 44.71 44.80 8,246.3K
14:22 44.79 44.79 44.76 44.77 5,071.0K
14:23 44.79 44.83 44.79 44.83 5,242.8K
14:24 44.86 44.86 44.82 44.82 4,215.8K
14:25 44.85 44.89 44.85 44.87 7,705.8K
14:26 44.87 44.87 44.72 44.76 8,859.7K
14:27 44.75 44.77 44.75 44.77 3,869.7K
14:28 44.78 44.83 44.78 44.83 1,463.1K
14:29 44.80 44.80 44.79 44.79 2,543.7K
14:30 44.84 44.88 44.84 44.88 6,844.7K
14:31 44.87 44.88 44.87 44.88 2,308.9K
14:32 44.88 44.88 44.86 44.87 2,428.7K
14:33 44.89 44.89 44.83 44.83 4,277.1K
14:34 44.78 44.79 44.78 44.79 2,290.7K
14:35 44.79 44.82 44.79 44.81 1,842.5K
14:36 44.81 44.82 44.73 44.73 3,989.2K
14:37 44.74 44.74 44.70 44.70 2,284.2K
14:38 44.68 44.68 44.67 44.67 3,636.9K
14:39 44.67 44.68 44.67 44.68 2,876.5K
14:40 44.69 44.73 44.69 44.71 2,175.2K
14:41 44.73 44.73 44.71 44.72 1,697.8K
14:42 44.73 44.74 44.73 44.74 1,697.6K
14:43 44.75 44.75 44.74 44.74 2,293.1K
14:44 44.74 44.74 44.72 44.72 732.5K
14:45 44.72 44.75 44.72 44.75 458.4K
14:46 44.73 44.75 44.73 44.75 2,864.9K
14:47 44.75 44.75 44.73 44.73 1,027.3K
14:48 44.74 44.74 44.74 44.74 385.4K
14:49 44.73 44.75 44.73 44.74 2,201.3K
14:50 44.73 44.74 44.73 44.74 707.6K
14:51 44.74 44.74 44.70 44.72 3,102.7K
14:52 44.71 44.71 44.67 44.67 3,490.2K
14:53 44.68 44.69 44.68 44.68 1,651.2K
14:54 44.68 44.68 44.64 44.64 3,585.3K
14:55 44.64 44.64 44.63 44.63 3,832.9K
14:56 44.65 44.67 44.65 44.67 2,402.0K
14:57 44.68 44.71 44.68 44.70 1,768.6K
14:58 44.71 44.72 44.70 44.71 781.3K
14:59 44.70 44.70 44.69 44.69 685.9K
15:00 44.70 44.71 44.68 44.68 5,601.7K
15:01 44.67 44.71 44.67 44.69 1,461.4K
15:02 44.66 44.66 44.57 44.57 4,725.4K
15:03 44.53 44.57 44.53 44.56 3,606.0K
15:04 44.56 44.56 44.55 44.55 1,775.6K
15:05 44.55 44.55 44.52 44.52 2,045.9K
15:06 44.53 44.53 44.53 44.53 1,165.1K
15:07 44.52 44.55 44.52 44.55 10,004.2K
15:08 44.54 44.62 44.54 44.62 3,325.9K
15:09 44.61 44.61 44.60 44.61 1,396.3K
15:10 44.61 44.61 44.57 44.57 1,331.4K
15:11 44.55 44.56 44.55 44.56 455.7K
15:12 44.57 44.57 44.45 44.45 5,533.5K
15:13 44.44 44.47 44.44 44.47 1,792.2K
15:14 44.48 44.48 44.47 44.47 638.5K
15:15 44.47 44.55 44.47 44.55 3,963.2K
15:16 44.55 44.55 44.52 44.52 758.5K
15:17 44.52 44.53 44.52 44.52 1,235.3K
15:18 44.51 44.51 44.46 44.46 1,182.7K
15:19 44.43 44.45 44.43 44.45 4,322.4K
15:20 44.45 44.46 44.45 44.46 3,190.9K
15:21 44.55 44.55 44.51 44.51 3,932.1K
15:22 44.52 44.54 44.52 44.54 712.4K
15:23 44.56 44.56 44.55 44.55 759.8K
15:24 44.53 44.54 44.53 44.54 2,881.9K
15:25 44.54 44.57 44.52 44.57 1,507.2K
15:26 44.56 44.62 44.56 44.62 6,533.3K
15:27 44.61 44.61 44.59 44.60 3,198.2K
15:28 44.59 44.59 44.56 44.56 944.7K
15:29 44.61 44.68 44.61 44.67 5,219.6K
15:30 44.64 44.70 44.63 44.70 2,396.2K
15:31 44.71 44.71 44.69 44.69 5,193.5K
15:32 44.67 44.69 44.67 44.69 1,408.8K
15:33 44.69 44.69 44.69 44.69 2,570.0K
15:34 44.69 44.71 44.68 44.71 2,210.9K
15:35 44.71 44.71 44.67 44.67 1,640.0K
15:36 44.66 44.68 44.66 44.68 930.2K
15:37 44.68 44.68 44.62 44.62 3,435.1K
15:38 44.59 44.59 44.56 44.56 3,957.9K
15:39 44.54 44.57 44.54 44.57 898.3K
15:40 44.56 44.56 44.52 44.54 3,238.8K
15:41 44.55 44.55 44.53 44.53 1,276.5K
15:42 44.48 44.51 44.48 44.50 1,428.8K
15:43 44.50 44.53 44.50 44.52 424.5K
15:44 44.49 44.51 44.48 44.49 2,678.1K
15:45 44.49 44.53 44.49 44.53 1,510.1K
15:46 44.52 44.52 44.51 44.51 589.2K
15:47 44.54 44.54 44.53 44.53 1,532.0K
15:48 44.50 44.52 44.50 44.51 3,113.7K
15:49 44.53 44.60 44.53 44.60 3,065.7K
15:50 44.59 44.66 44.59 44.64 3,260.9K
15:51 44.65 44.67 44.64 44.64 769.1K
15:52 44.61 44.61 44.60 44.60 3,292.7K
15:53 44.63 44.66 44.63 44.66 4,185.9K
15:54 44.66 44.66 44.64 44.64 1,014.4K
15:55 44.63 44.67 44.63 44.67 1,173.3K
15:56 44.68 44.69 44.68 44.69 556.7K
15:57 44.71 44.71 44.68 44.68 500.3K
15:58 44.70 44.79 44.70 44.78 4,467.0K
15:59 44.78 44.78 44.75 44.75 2,184.2K
16:00 44.75 44.76 44.73 44.73 2,218.3K
16:01 44.73 44.74 44.72 44.72 869.3K
16:02 44.74 44.77 44.74 44.77 3,560.3K
16:03 44.82 44.83 44.81 44.81 5,104.3K
16:04 44.81 44.81 44.75 44.75 1,166.1K
16:05 44.75 44.80 44.75 44.80 3,069.0K
16:06 44.81 44.82 44.81 44.81 1,370.0K
16:07 44.81 44.81 44.79 44.80 3,134.8K
16:08 44.79 44.79 44.79 44.79 836.7K
16:09 44.76 44.76 44.71 44.72 4,447.8K
16:10 44.74 44.77 44.74 44.77 6,509.9K
16:11 44.78 44.78 44.75 44.75 4,926.9K
16:12 44.75 44.77 44.75 44.77 2,185.8K
16:13 44.76 44.76 44.75 44.75 630.3K
16:14 44.74 44.74 44.69 44.71 2,349.1K
16:15 44.70 44.72 44.70 44.71 1,302.0K
16:16 44.71 44.71 44.67 44.67 2,530.8K
16:17 44.65 44.66 44.64 44.66 6,575.4K
16:18 44.66 44.66 44.65 44.65 4,325.4K
16:19 44.66 44.67 44.66 44.67 1,517.6K
16:20 44.67 44.67 44.64 44.64 1,338.0K
16:21 44.66 44.68 44.65 44.68 1,617.6K
16:22 44.68 44.68 44.67 44.67 3,374.4K
16:23 44.68 44.71 44.68 44.71 2,352.8K
16:24 44.72 44.73 44.72 44.73 3,020.5K
16:25 44.71 44.71 44.67 44.68 2,247.0K
16:26 44.67 44.68 44.65 44.68 6,388.1K
16:27 44.68 44.71 44.68 44.71 1,863.1K
16:28 44.72 44.77 44.71 44.77 2,861.9K
16:29 44.79 44.80 44.78 44.80 1,418.1K
16:30 44.77 44.78 44.74 44.74 1,864.6K
16:31 44.74 44.74 44.59 44.64 9,277.1K
16:32 44.66 44.70 44.65 44.70 4,963.3K
16:33 44.69 44.69 44.67 44.69 2,390.8K
16:34 44.73 44.73 44.71 44.71 2,493.5K
16:35 44.71 44.74 44.70 44.74 4,813.5K
16:36 44.79 44.79 44.77 44.77 5,449.4K
16:37 44.78 44.79 44.76 44.77 621.6K
16:38 44.77 44.77 44.73 44.73 786.1K
16:39 44.69 44.75 44.69 44.75 2,284.2K
16:40 44.75 44.82 44.75 44.81 9,010.8K
16:41 44.82 44.85 44.82 44.85 1,315.8K
16:42 44.84 44.90 44.84 44.90 4,527.8K
16:43 44.88 44.89 44.86 44.89 5,668.8K
16:44 44.89 44.89 44.82 44.82 4,271.9K
16:45 44.81 44.83 44.81 44.82 4,668.1K
16:46 44.81 44.89 44.81 44.89 4,609.6K
16:47 44.89 44.96 44.89 44.94 8,009.0K
16:48 44.94 45.02 44.94 45.02 8,288.1K
16:49 45.01 45.03 44.99 44.99 7,012.0K
16:50 45.01 45.07 45.01 45.07 8,236.0K
16:51 45.08 45.20 45.08 45.19 11,904.5K
16:52 45.24 45.24 45.23 45.23 11,812.3K
16:53 45.24 45.31 45.24 45.28 11,944.7K
16:54 45.26 45.32 45.26 45.27 12,101.5K
16:55 45.31 45.31 45.18 45.18 17,219.2K
16:56 45.18 45.23 45.18 45.23 11,369.9K
16:57 45.17 45.23 45.17 45.21 8,008.8K
16:58 45.20 45.25 45.20 45.25 3,191.0K
16:59 45.22 45.30 45.22 45.30 3,639.9K
17:00 45.26 45.26 45.21 45.25 7,320.0K
17:01 45.26 45.34 45.26 45.34 11,259.1K
17:02 45.35 45.37 45.28 45.28 8,236.5K
17:03 45.21 45.24 45.21 45.23 9,828.4K
17:04 45.18 45.19 45.12 45.19 21,968.8K
17:05 45.19 45.19 45.12 45.12 7,567.6K
17:06 45.13 45.16 45.13 45.16 3,998.0K
17:07 45.14 45.14 45.11 45.11 4,746.1K
17:08 45.10 45.12 45.10 45.12 2,572.3K
17:09 45.11 45.11 45.06 45.06 2,827.4K
17:10 45.05 45.18 45.05 45.18 3,667.2K
17:11 45.25 45.34 45.25 45.34 5,897.3K
17:12 45.32 45.43 45.32 45.43 4,898.0K
17:13 45.40 45.45 45.40 45.45 20,482.5K
17:14 45.46 45.52 45.46 45.51 12,551.3K
17:15 45.49 45.66 45.49 45.66 17,856.2K
17:16 45.61 45.63 45.59 45.63 17,408.0K
17:17 45.67 45.74 45.67 45.74 16,148.2K
17:18 45.72 45.75 45.72 45.74 24,196.4K
17:19 45.68 45.72 45.65 45.67 22,211.9K
17:20 45.64 45.64 45.57 45.57 6,577.9K
17:21 45.52 45.56 45.50 45.50 12,036.3K
17:22 45.50 45.54 45.46 45.46 7,225.9K
17:23 45.47 45.47 45.40 45.40 9,831.8K
17:24 45.40 45.53 45.40 45.49 7,753.5K
17:25 45.46 45.48 45.46 45.46 9,824.4K
17:26 45.48 45.50 45.48 45.50 6,237.5K
17:27 45.49 45.49 45.25 45.25 19,949.6K
17:28 45.25 45.25 45.12 45.12 13,903.9K
17:29 45.06 45.06 44.97 45.01 13,325.0K
17:30 45.11 45.16 45.11 45.14 10,455.5K
17:31 45.16 45.18 45.15 45.15 4,800.9K
17:32 45.24 45.28 45.22 45.24 11,931.2K
17:33 45.25 45.25 45.20 45.23 3,005.3K
17:34 45.30 45.30 45.23 45.23 8,454.5K
17:35 45.21 45.21 45.18 45.19 6,456.8K
17:36 45.12 45.12 45.02 45.02 11,769.2K
17:37 44.98 45.05 44.98 45.05 10,901.4K
17:38 44.99 45.03 44.94 45.03 7,407.7K
17:39 45.01 45.02 44.97 44.97 5,822.7K
17:40 44.98 45.04 44.96 45.04 7,035.5K
17:41 45.01 45.07 45.01 45.05 7,980.4K
17:42 45.03 45.07 45.03 45.07 8,190.4K
17:43 45.04 45.07 45.03 45.03 2,018.3K
17:44 45.03 45.19 45.03 45.19 9,585.3K
17:45 45.11 45.12 45.11 45.12 4,280.7K
17:46 45.11 45.15 45.11 45.15 2,337.2K
17:47 45.18 45.18 45.12 45.12 5,879.1K
17:48 45.07 45.07 44.99 44.99 5,491.9K
17:49 45.02 45.05 45.01 45.05 2,258.8K
17:50 45.03 45.11 45.01 45.11 4,048.6K
17:51 45.14 45.19 45.11 45.19 4,358.2K
17:52 45.19 45.20 45.17 45.20 10,648.3K
17:53 45.20 45.25 45.20 45.25 2,277.7K
17:54 45.25 45.25 44.25 44.28 4,659.5K
17:55 44.28 44.29 44.28 44.29 2,984.6K
17:56 44.29 44.31 44.25 44.25 3,851.5K
17:57 44.21 44.29 44.21 44.29 3,574.7K
17:58 44.28 44.31 44.28 44.30 1,377.1K
17:59 44.29 44.32 44.29 44.32 1,927.8K
18:00 44.29 44.39 44.29 44.39 4,286.1K
18:01 44.36 44.38 44.35 44.38 10,392.8K
18:02 44.38 44.39 44.37 44.37 3,031.0K
18:03 44.39 44.45 44.39 44.44 8,426.5K
18:04 44.48 44.50 44.46 44.46 6,306.9K
18:05 44.43 44.46 44.42 44.42 5,359.4K
18:06 44.42 44.46 44.38 44.38 3,771.2K
18:07 44.35 44.35 44.31 44.31 7,509.9K
18:08 44.29 44.29 44.26 44.26 5,263.1K
18:09 44.22 44.23 44.21 44.22 2,511.2K
18:10 44.24 44.24 44.23 44.23 3,870.8K
18:11 44.22 44.22 44.21 44.21 1,810.9K
18:12 44.23 44.28 44.23 44.28 2,000.1K
18:13 44.29 44.31 44.29 44.29 2,218.0K
18:14 44.30 44.32 44.29 44.29 2,650.5K
18:15 44.24 44.24 44.08 44.08 9,697.6K
18:16 44.05 44.05 44.00 44.03 7,109.0K
18:17 44.00 44.06 44.00 44.06 4,409.3K
18:18 44.04 44.04 44.03 44.04 2,749.3K
18:19 44.04 44.16 44.04 44.15 7,108.3K
18:20 44.13 44.16 44.08 44.16 4,436.8K
18:21 44.14 44.16 44.12 44.12 2,072.8K
18:22 44.07 44.14 44.07 44.14 4,772.2K
18:23 44.11 44.12 44.10 44.12 3,696.2K
18:24 44.09 44.09 44.01 44.01 3,898.3K
18:25 44.02 44.02 43.90 43.90 4,489.6K
18:26 43.82 43.90 43.82 43.90 10,826.3K
18:27 43.91 43.91 43.87 43.88 4,448.0K
18:28 43.91 43.94 43.91 43.94 2,184.5K
18:29 43.94 43.94 43.91 43.94 1,875.6K
18:30 43.93 43.93 43.89 43.89 2,636.0K
18:31 43.96 43.99 43.96 43.98 7,524.1K
18:32 43.97 43.97 43.92 43.92 774.9K
18:33 43.92 43.95 43.92 43.94 1,626.4K
18:34 43.97 43.97 43.95 43.95 3,438.6K
18:35 43.93 43.99 43.93 43.99 5,923.6K
18:36 43.99 44.06 43.98 44.06 4,943.0K
18:37 44.02 44.06 44.02 44.06 3,055.5K
18:38 44.06 44.10 44.06 44.09 3,646.7K
18:39 44.06 44.08 44.06 44.08 2,679.2K
18:40 44.09 44.09 44.09 44.09 484.1K
18:51 44.09 44.09 44.09 44.09 1,995.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available