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 45.60 45.70 45.60 45.69 2,046.5K
09:51 45.71 45.77 45.71 45.77 3,025.5K
09:52 45.82 45.82 45.81 45.81 1,891.3K
09:53 45.82 45.84 45.82 45.84 1,912.9K
09:54 45.82 45.83 45.82 45.83 4,700.4K
09:55 45.83 45.84 45.83 45.84 1,698.4K
09:56 45.83 45.83 45.82 45.82 1,023.7K
09:57 45.82 45.83 45.82 45.82 620.4K
09:58 45.82 45.82 45.80 45.80 1,504.4K
09:59 45.80 45.80 45.80 45.80 3,151.7K
10:00 45.79 46.00 45.79 45.97 4,224.7K
10:01 46.06 46.06 46.05 46.06 15,511.2K
10:02 46.01 46.02 45.99 45.99 9,288.8K
10:03 45.95 45.99 45.95 45.97 25,740.9K
10:04 45.97 45.99 45.97 45.99 18,588.0K
10:05 45.98 45.98 45.96 45.96 9,627.8K
10:06 45.96 45.97 45.95 45.95 1,278.8K
10:07 45.97 45.98 45.97 45.97 2,424.7K
10:08 45.96 45.98 45.95 45.98 3,671.8K
10:09 45.99 45.99 45.97 45.97 2,952.7K
10:10 45.96 45.96 45.94 45.95 1,172.7K
10:11 45.95 45.99 45.95 45.99 3,890.3K
10:12 45.99 46.05 45.99 46.05 8,245.9K
10:13 46.05 46.06 46.05 46.06 1,704.2K
10:14 46.06 46.10 46.06 46.09 5,037.0K
10:15 46.11 46.17 46.11 46.17 8,998.8K
10:16 46.20 46.26 46.20 46.26 23,538.1K
10:17 46.24 46.24 46.21 46.23 4,028.4K
10:18 46.21 46.23 46.21 46.23 16,982.4K
10:19 46.22 46.23 46.22 46.22 3,922.9K
10:20 46.21 46.21 46.17 46.17 8,209.9K
10:21 46.17 46.17 46.17 46.17 6,207.7K
10:22 46.16 46.19 46.16 46.19 3,009.8K
10:23 46.21 46.21 46.21 46.21 3,444.8K
10:24 46.20 46.20 46.19 46.20 2,630.2K
10:25 46.20 46.20 46.18 46.18 4,681.7K
10:26 46.18 46.18 46.16 46.18 2,518.9K
10:27 46.17 46.17 46.13 46.13 2,493.2K
10:28 46.13 46.14 46.13 46.14 946.8K
10:29 46.13 46.13 46.11 46.11 5,780.6K
10:30 46.10 46.10 46.08 46.08 1,764.3K
10:31 46.09 46.10 46.08 46.10 9,096.5K
10:32 46.09 46.09 46.08 46.08 1,166.8K
10:33 46.06 46.07 46.05 46.05 1,080.2K
10:34 46.04 46.04 46.03 46.03 8,896.9K
10:35 46.04 46.05 46.04 46.05 2,640.2K
10:36 46.05 46.05 46.04 46.05 3,486.5K
10:37 46.05 46.07 46.05 46.05 2,242.0K
10:38 46.06 46.07 46.06 46.06 1,640.3K
10:39 46.03 46.04 46.03 46.04 6,000.2K
10:40 46.04 46.04 46.03 46.03 2,050.9K
10:41 46.03 46.03 46.03 46.03 3,108.4K
10:42 46.04 46.04 46.01 46.01 1,289.9K
10:43 45.99 46.00 45.99 46.00 5,249.1K
10:44 45.99 45.99 45.98 45.98 628.4K
10:45 45.99 45.99 45.97 45.97 1,864.8K
10:46 45.97 45.97 45.92 45.92 10,897.6K
10:47 45.92 45.94 45.92 45.94 3,844.8K
10:48 45.93 45.96 45.93 45.96 6,247.1K
10:49 45.96 46.01 45.96 46.01 2,584.6K
10:50 46.01 46.01 46.00 46.01 4,955.5K
10:51 46.03 46.03 46.03 46.03 2,436.0K
10:52 46.05 46.05 46.02 46.02 1,943.1K
10:53 46.02 46.03 46.02 46.03 2,831.7K
10:54 46.05 46.06 46.05 46.06 5,486.0K
10:55 46.05 46.05 46.04 46.05 2,391.3K
10:56 46.05 46.05 46.05 46.05 3,002.7K
10:57 46.06 46.06 46.04 46.05 6,612.5K
10:58 46.04 46.06 46.04 46.06 7,614.3K
10:59 46.06 46.09 46.06 46.09 2,748.6K
11:00 46.09 46.10 46.07 46.07 1,735.8K
11:01 46.04 46.04 45.97 45.98 8,788.9K
11:02 45.95 45.95 45.94 45.95 10,062.0K
11:03 45.97 45.97 45.92 45.92 8,542.8K
11:04 45.90 45.93 45.90 45.92 5,074.3K
11:05 45.93 45.98 45.93 45.98 10,541.6K
11:06 45.97 46.00 45.97 46.00 2,950.5K
11:07 46.02 46.02 46.00 46.00 3,667.0K
11:08 46.01 46.02 46.01 46.01 1,020.5K
11:09 46.03 46.03 46.01 46.02 3,449.4K
11:10 46.02 46.02 46.01 46.01 2,007.5K
11:11 46.02 46.02 46.01 46.01 1,396.5K
11:12 46.04 46.05 46.03 46.05 3,099.9K
11:13 46.05 46.05 46.03 46.03 2,159.0K
11:14 46.04 46.06 46.04 46.06 4,010.2K
11:15 46.05 46.09 46.05 46.09 1,757.2K
11:16 46.07 46.07 46.03 46.03 4,991.3K
11:17 46.01 46.02 45.99 46.00 1,537.9K
11:18 46.00 46.04 46.00 46.02 1,314.9K
11:19 46.00 46.00 45.99 45.99 2,131.6K
11:20 46.00 46.00 45.99 45.99 2,672.6K
11:21 45.99 46.00 45.98 45.98 4,417.5K
11:22 45.98 45.98 45.98 45.98 1,545.2K
11:23 45.97 45.98 45.97 45.97 11,196.7K
11:24 46.00 46.01 46.00 46.01 4,323.7K
11:25 46.02 46.02 45.96 45.96 6,172.7K
11:26 45.96 45.96 45.95 45.96 7,341.0K
11:27 45.95 45.97 45.95 45.97 6,677.7K
11:28 45.98 46.01 45.98 46.00 2,687.2K
11:29 45.99 46.00 45.97 45.97 1,919.6K
11:30 45.99 46.01 45.99 46.01 6,002.0K
11:31 46.01 46.03 46.01 46.03 1,053.9K
11:32 46.02 46.02 46.01 46.01 918.2K
11:33 46.01 46.01 46.00 46.00 863.3K
11:34 46.01 46.01 45.98 45.98 993.6K
11:35 45.97 45.97 45.95 45.95 2,568.8K
11:36 45.95 45.95 45.92 45.92 9,707.2K
11:37 45.89 45.89 45.87 45.88 1,948.0K
11:38 45.88 45.91 45.88 45.91 675.9K
11:39 45.91 45.93 45.91 45.93 1,272.9K
11:40 45.92 45.92 45.90 45.90 848.2K
11:41 45.88 45.89 45.88 45.88 2,041.5K
11:42 45.87 45.88 45.87 45.87 1,554.0K
11:43 45.87 45.87 45.82 45.82 5,881.8K
11:44 45.82 45.83 45.82 45.83 1,680.4K
11:45 45.85 45.86 45.85 45.85 2,635.6K
11:46 45.84 45.85 45.84 45.85 1,515.7K
11:47 45.85 45.87 45.85 45.87 1,674.6K
11:48 45.86 45.87 45.86 45.86 2,867.5K
11:49 45.88 45.89 45.88 45.89 809.2K
11:50 45.88 45.89 45.88 45.89 895.2K
11:51 45.89 45.89 45.89 45.89 418.6K
11:52 45.90 45.92 45.89 45.92 1,571.1K
11:53 45.92 45.92 45.90 45.92 1,358.1K
11:54 45.91 45.92 45.91 45.92 3,351.8K
11:55 45.90 45.90 45.89 45.89 2,242.0K
11:56 45.91 45.91 45.90 45.90 1,592.3K
11:57 45.89 45.90 45.89 45.90 1,036.7K
11:58 45.89 45.89 45.88 45.88 3,391.8K
11:59 45.88 45.88 45.88 45.88 2,102.6K
12:00 45.86 45.87 45.86 45.87 3,169.3K
12:01 45.87 45.90 45.87 45.90 4,580.7K
12:02 45.90 45.90 45.89 45.90 1,452.6K
12:03 45.89 45.89 45.88 45.88 526.9K
12:04 45.88 45.88 45.88 45.88 416.0K
12:05 45.87 45.87 45.84 45.84 2,352.2K
12:06 45.84 45.85 45.84 45.85 956.6K
12:07 45.84 45.84 45.82 45.83 3,679.7K
12:08 45.84 45.85 45.83 45.85 1,346.1K
12:09 45.87 45.89 45.87 45.89 3,432.3K
12:10 45.90 45.90 45.88 45.88 1,674.4K
12:11 45.88 45.88 45.85 45.85 2,998.3K
12:12 45.86 45.86 45.86 45.86 834.9K
12:13 45.86 45.89 45.86 45.89 1,682.5K
12:14 45.88 45.88 45.88 45.88 329.1K
12:15 45.88 45.90 45.88 45.90 831.1K
12:16 45.91 45.93 45.91 45.92 1,690.7K
12:17 45.93 45.93 45.92 45.92 780.2K
12:18 45.94 45.95 45.94 45.95 1,491.2K
12:19 45.95 45.96 45.93 45.95 2,915.7K
12:20 45.97 45.98 45.97 45.98 1,647.4K
12:21 45.97 45.97 45.96 45.97 308.0K
12:22 45.97 45.97 45.96 45.96 3,783.0K
12:23 45.96 46.01 45.96 46.01 2,033.7K
12:24 46.00 46.01 46.00 46.00 1,774.7K
12:25 45.98 46.04 45.98 46.04 6,402.2K
12:26 46.03 46.03 46.02 46.02 1,461.8K
12:27 46.01 46.02 46.00 46.00 1,066.8K
12:28 46.00 46.00 45.99 45.99 650.1K
12:29 45.99 45.99 45.97 45.98 947.1K
12:30 45.98 45.99 45.98 45.99 697.1K
12:31 45.99 45.99 45.99 45.99 115.9K
12:32 45.99 45.99 45.98 45.98 876.0K
12:33 46.00 46.00 45.99 45.99 891.1K
12:34 45.99 46.00 45.99 46.00 993.3K
12:35 46.01 46.02 46.01 46.02 670.4K
12:36 46.02 46.04 46.02 46.04 1,139.3K
12:37 46.05 46.07 46.05 46.06 4,286.8K
12:38 46.05 46.05 46.02 46.02 480.3K
12:39 46.01 46.02 46.00 46.00 2,318.0K
12:40 46.01 46.02 46.00 46.02 2,294.5K
12:41 46.02 46.02 46.00 46.00 1,267.1K
12:42 46.00 46.01 46.00 46.01 86.2K
12:43 46.00 46.01 46.00 46.01 1,148.0K
12:44 46.00 46.00 45.99 45.99 366.9K
12:45 45.99 46.00 45.99 45.99 405.5K
12:46 45.99 46.00 45.99 46.00 68.8K
12:47 46.00 46.01 46.00 46.01 236.7K
12:48 46.01 46.02 46.01 46.02 1,171.1K
12:49 46.03 46.04 46.03 46.04 1,466.9K
12:50 46.05 46.06 46.05 46.06 806.5K
12:51 46.07 46.07 46.06 46.06 1,740.4K
12:52 46.07 46.08 46.07 46.08 3,280.8K
12:53 46.10 46.10 46.09 46.09 2,493.9K
12:54 46.09 46.09 46.09 46.09 842.1K
12:55 46.09 46.11 46.09 46.10 940.3K
12:56 46.10 46.10 46.09 46.09 582.6K
12:57 46.11 46.11 46.09 46.09 3,716.7K
12:58 46.10 46.10 46.10 46.10 4,263.6K
12:59 46.10 46.11 46.10 46.11 5,572.1K
13:00 46.10 46.10 46.10 46.10 2,435.5K
13:01 46.10 46.11 46.10 46.11 744.9K
13:02 46.11 46.11 46.10 46.10 1,713.5K
13:03 46.10 46.10 46.09 46.09 2,393.5K
13:04 46.09 46.10 46.09 46.10 778.8K
13:05 46.10 46.10 46.09 46.09 5,323.9K
13:06 46.10 46.12 46.10 46.12 11,424.1K
13:07 46.11 46.12 46.11 46.11 2,649.8K
13:08 46.12 46.12 46.12 46.12 990.0K
13:09 46.11 46.11 46.10 46.10 1,838.7K
13:10 46.10 46.10 46.10 46.10 599.0K
13:11 46.10 46.11 46.10 46.11 1,509.2K
13:12 46.11 46.11 46.10 46.10 213.6K
13:13 46.11 46.12 46.10 46.12 584.1K
13:14 46.13 46.14 46.13 46.14 2,872.3K
13:15 46.14 46.15 46.14 46.15 1,858.4K
13:16 46.15 46.16 46.15 46.16 3,630.5K
13:17 46.17 46.18 46.17 46.17 3,284.6K
13:18 46.17 46.21 46.17 46.20 10,536.7K
13:19 46.21 46.21 46.20 46.20 1,255.7K
13:20 46.20 46.21 46.20 46.21 1,418.7K
13:21 46.21 46.21 46.18 46.18 5,847.5K
13:22 46.17 46.17 46.15 46.15 1,524.6K
13:23 46.14 46.15 46.14 46.15 988.4K
13:24 46.15 46.15 46.14 46.15 1,043.1K
13:25 46.15 46.15 46.14 46.15 508.2K
13:26 46.16 46.18 46.16 46.17 915.9K
13:27 46.17 46.19 46.17 46.18 3,726.2K
13:28 46.20 46.20 46.19 46.20 1,975.9K
13:29 46.21 46.21 46.20 46.21 1,753.3K
13:30 46.22 46.22 46.21 46.21 827.9K
13:31 46.20 46.21 46.20 46.21 1,603.7K
13:32 46.21 46.21 46.21 46.21 2,213.3K
13:33 46.21 46.21 46.15 46.15 4,796.9K
13:34 46.15 46.16 46.15 46.15 276.9K
13:35 46.16 46.17 46.16 46.17 1,026.8K
13:36 46.18 46.18 46.17 46.17 588.9K
13:37 46.16 46.16 46.14 46.15 4,293.9K
13:38 46.15 46.16 46.15 46.16 749.8K
13:39 46.15 46.15 46.13 46.13 1,878.1K
13:40 46.12 46.15 46.12 46.15 3,816.7K
13:41 46.16 46.16 46.16 46.16 4,368.5K
13:42 46.16 46.16 46.15 46.15 677.7K
13:43 46.15 46.18 46.14 46.18 4,175.8K
13:44 46.18 46.21 46.18 46.21 8,250.5K
13:45 46.16 46.16 46.10 46.10 4,686.3K
13:46 46.10 46.10 46.09 46.10 1,993.4K
13:47 46.11 46.11 46.10 46.11 2,126.9K
13:48 46.10 46.14 46.10 46.13 1,379.0K
13:49 46.14 46.14 46.12 46.12 501.6K
13:50 46.12 46.12 46.12 46.12 2,204.5K
13:51 46.12 46.12 46.12 46.12 3,286.2K
13:52 46.13 46.15 46.13 46.15 2,962.5K
13:53 46.15 46.16 46.15 46.16 576.1K
13:54 46.17 46.17 46.16 46.16 3,691.6K
13:55 46.17 46.18 46.17 46.18 356.0K
13:56 46.18 46.18 46.18 46.18 3,926.1K
13:57 46.17 46.18 46.17 46.17 492.3K
13:58 46.17 46.17 46.15 46.15 1,225.3K
13:59 46.16 46.16 46.15 46.16 550.6K
14:00 46.16 46.20 46.16 46.20 2,424.9K
14:01 46.18 46.18 46.18 46.18 2,299.1K
14:02 46.18 46.18 46.18 46.18 234.4K
14:03 46.19 46.19 46.19 46.19 4,839.6K
14:04 46.19 46.19 46.19 46.19 4,592.1K
14:05 46.19 46.19 46.16 46.16 343.0K
14:06 46.16 46.23 46.16 46.22 2,722.8K
14:07 46.25 46.28 46.25 46.28 4,649.0K
14:08 46.29 46.31 46.29 46.29 3,463.9K
14:09 46.27 46.27 46.26 46.26 4,805.5K
14:10 46.26 46.26 46.24 46.24 882.0K
14:11 46.23 46.24 46.23 46.24 710.4K
14:12 46.22 46.22 46.21 46.21 3,729.3K
14:13 46.20 46.21 46.20 46.20 7,650.7K
14:14 46.20 46.21 46.20 46.21 540.3K
14:15 46.21 46.21 46.20 46.21 439.0K
14:16 46.21 46.21 46.18 46.18 1,105.9K
14:17 46.18 46.18 46.18 46.18 1,195.1K
14:18 46.18 46.20 46.18 46.20 570.7K
14:19 46.20 46.20 46.19 46.19 718.6K
14:20 46.18 46.18 46.16 46.16 597.2K
14:21 46.17 46.17 46.15 46.15 1,189.5K
14:22 46.15 46.15 46.14 46.14 2,383.3K
14:23 46.14 46.14 46.14 46.14 313.5K
14:24 46.14 46.14 46.13 46.13 349.4K
14:25 46.13 46.14 46.12 46.14 615.8K
14:26 46.14 46.15 46.13 46.15 998.3K
14:27 46.13 46.15 46.13 46.15 1,412.5K
14:28 46.16 46.16 46.13 46.13 333.4K
14:29 46.13 46.13 46.13 46.13 570.1K
14:30 46.12 46.12 46.11 46.11 2,189.2K
14:31 46.10 46.10 46.09 46.09 2,530.0K
14:32 46.08 46.08 46.07 46.07 797.1K
14:33 46.08 46.08 46.06 46.06 791.8K
14:34 46.05 46.05 46.04 46.04 2,930.1K
14:35 46.04 46.06 46.04 46.06 768.4K
14:36 46.06 46.07 46.06 46.07 313.3K
14:37 46.07 46.07 46.06 46.06 239.1K
14:38 46.08 46.13 46.08 46.12 3,366.8K
14:39 46.10 46.11 46.10 46.11 2,668.2K
14:40 46.11 46.11 46.08 46.08 1,034.8K
14:41 46.08 46.08 46.07 46.07 255.1K
14:42 46.07 46.08 46.07 46.08 253.3K
14:43 46.08 46.08 46.08 46.08 166.9K
14:44 46.07 46.07 46.04 46.04 1,847.2K
14:45 46.04 46.06 46.04 46.06 1,984.6K
14:46 46.06 46.06 46.05 46.06 417.4K
14:47 46.06 46.06 46.04 46.04 955.7K
14:48 46.03 46.03 46.00 46.00 2,184.1K
14:49 46.00 46.00 45.96 45.96 2,815.3K
14:50 45.95 45.97 45.95 45.97 2,857.2K
14:51 45.97 45.97 45.97 45.97 943.6K
14:52 45.96 45.97 45.96 45.96 747.2K
14:53 45.96 45.98 45.96 45.97 1,155.8K
14:54 45.97 45.99 45.97 45.99 583.1K
14:55 45.99 46.00 45.99 46.00 1,470.8K
14:56 46.00 46.06 46.00 46.05 6,961.2K
14:57 46.05 46.05 46.03 46.05 1,606.5K
14:58 46.04 46.04 46.02 46.02 1,582.1K
14:59 46.03 46.04 46.02 46.02 1,873.8K
15:00 46.02 46.03 46.02 46.03 454.0K
15:01 46.03 46.06 46.03 46.04 414.3K
15:02 46.05 46.05 46.05 46.05 349.2K
15:03 46.05 46.05 46.01 46.01 2,137.7K
15:04 46.00 46.00 45.99 46.00 228.7K
15:05 46.01 46.01 45.98 45.98 2,487.1K
15:06 45.98 45.98 45.97 45.97 1,095.8K
15:07 45.96 45.97 45.96 45.97 714.1K
15:08 45.97 45.97 45.95 45.95 1,743.4K
15:09 45.94 45.94 45.93 45.94 2,217.2K
15:10 45.94 45.95 45.93 45.93 2,037.0K
15:11 45.93 45.94 45.93 45.94 901.0K
15:12 45.95 45.96 45.95 45.96 1,711.7K
15:13 45.93 45.94 45.93 45.93 3,581.3K
15:14 45.93 45.94 45.93 45.93 1,121.0K
15:15 45.93 45.93 45.91 45.91 2,248.3K
15:16 45.90 45.92 45.90 45.92 1,704.4K
15:17 45.92 45.93 45.92 45.93 2,003.1K
15:18 45.94 45.94 45.93 45.94 2,399.8K
15:19 45.94 45.95 45.94 45.95 750.9K
15:20 45.95 45.96 45.95 45.96 347.6K
15:21 45.96 45.96 45.92 45.92 2,551.3K
15:22 45.88 45.88 45.82 45.82 5,021.5K
15:23 45.81 45.84 45.79 45.84 4,478.9K
15:24 45.86 45.88 45.86 45.88 2,125.4K
15:25 45.88 45.91 45.88 45.91 1,177.5K
15:26 45.94 45.94 45.91 45.91 2,279.7K
15:27 45.94 45.94 45.92 45.93 965.4K
15:28 45.93 45.98 45.93 45.98 2,229.5K
15:29 45.98 45.99 45.97 45.97 394.0K
15:30 45.98 45.98 45.96 45.96 1,405.9K
15:31 45.96 45.98 45.96 45.98 796.0K
15:32 45.97 46.00 45.97 46.00 469.5K
15:33 46.01 46.01 46.00 46.01 465.1K
15:34 46.01 46.01 46.01 46.01 1,229.1K
15:35 46.01 46.01 46.00 46.00 1,048.0K
15:36 46.00 46.03 46.00 46.03 587.9K
15:37 46.02 46.02 46.01 46.01 475.7K
15:38 46.01 46.01 46.01 46.01 725.3K
15:39 46.02 46.08 46.02 46.08 875.2K
15:40 46.07 46.08 46.07 46.07 3,372.6K
15:41 46.06 46.07 46.06 46.07 1,403.2K
15:42 46.07 46.07 46.06 46.06 375.7K
15:43 46.06 46.07 46.05 46.05 806.6K
15:44 46.05 46.05 46.03 46.04 484.3K
15:45 46.04 46.04 46.03 46.04 255.9K
15:46 46.04 46.05 46.04 46.05 1,756.7K
15:47 46.06 46.07 46.06 46.07 706.4K
15:48 46.06 46.06 46.05 46.05 286.2K
15:49 46.06 46.06 46.05 46.05 247.2K
15:50 46.05 46.07 46.05 46.07 4,772.3K
15:51 46.07 46.07 46.07 46.07 430.2K
15:52 46.07 46.08 46.07 46.07 2,435.5K
15:53 46.08 46.08 46.07 46.08 140.9K
15:54 46.08 46.08 46.07 46.07 313.1K
15:55 46.07 46.07 46.07 46.07 670.2K
15:56 46.07 46.07 46.06 46.07 4,314.0K
15:57 46.07 46.08 46.07 46.08 1,102.0K
15:58 46.09 46.09 46.08 46.08 1,350.6K
15:59 46.08 46.10 46.08 46.10 5,531.7K
16:00 46.09 46.09 46.08 46.08 4,597.6K
16:01 46.09 46.09 46.08 46.08 850.1K
16:02 46.07 46.07 46.06 46.07 362.9K
16:03 46.08 46.08 46.07 46.07 1,141.0K
16:04 46.04 46.04 46.01 46.01 1,153.2K
16:05 46.01 46.02 46.01 46.01 4,069.7K
16:06 46.02 46.02 46.01 46.01 1,572.0K
16:07 46.02 46.04 46.02 46.04 248.0K
16:08 46.03 46.05 46.03 46.05 1,539.6K
16:09 46.04 46.04 46.02 46.02 2,227.2K
16:10 46.00 46.01 45.99 46.00 1,595.5K
16:11 46.01 46.01 46.01 46.01 4,585.3K
16:12 46.01 46.01 46.00 46.00 403.8K
16:13 46.01 46.02 46.01 46.02 1,127.2K
16:14 46.00 46.01 46.00 46.01 955.7K
16:15 45.99 46.00 45.98 46.00 1,203.1K
16:16 45.99 45.99 45.98 45.98 2,078.0K
16:17 45.98 45.99 45.98 45.98 2,263.6K
16:18 45.98 45.98 45.96 45.96 3,277.4K
16:19 45.96 45.96 45.94 45.94 506.6K
16:20 45.93 45.93 45.92 45.92 721.2K
16:21 45.92 45.92 45.91 45.91 1,052.2K
16:22 45.93 45.94 45.93 45.94 1,998.6K
16:23 45.93 45.93 45.92 45.92 1,451.0K
16:24 45.92 45.94 45.92 45.94 670.9K
16:25 45.95 45.95 45.94 45.94 249.9K
16:26 45.94 45.96 45.94 45.95 1,467.6K
16:27 45.94 45.95 45.93 45.93 1,114.3K
16:28 45.93 45.93 45.88 45.88 1,566.1K
16:29 45.88 45.88 45.85 45.87 2,830.6K
16:30 45.88 45.88 45.86 45.87 263.1K
16:31 45.88 45.88 45.87 45.87 307.9K
16:32 45.87 45.87 45.77 45.77 9,244.7K
16:33 45.76 45.81 45.76 45.81 5,432.7K
16:34 45.82 45.82 45.79 45.80 1,486.5K
16:35 45.79 45.82 45.79 45.82 4,740.0K
16:36 45.80 45.80 45.80 45.80 2,318.9K
16:37 45.81 45.84 45.81 45.82 1,143.0K
16:38 45.81 45.82 45.80 45.80 2,321.1K
16:39 45.81 45.87 45.81 45.86 2,224.9K
16:40 45.91 45.91 45.88 45.90 2,589.0K
16:41 45.90 45.90 45.86 45.86 2,917.9K
16:42 45.85 45.85 45.84 45.85 407.3K
16:43 45.85 45.86 45.85 45.86 399.1K
16:44 45.88 45.93 45.88 45.93 2,817.9K
16:45 45.94 45.94 45.93 45.93 2,940.2K
16:46 45.92 45.92 45.90 45.91 815.2K
16:47 45.91 45.91 45.91 45.91 1,691.6K
16:48 45.90 45.93 45.90 45.93 1,226.5K
16:49 45.93 45.93 45.93 45.93 526.8K
16:50 45.93 45.93 45.87 45.87 330.2K
16:51 45.86 45.89 45.84 45.89 2,057.4K
16:52 45.87 45.87 45.86 45.86 782.7K
16:53 45.86 45.86 45.86 45.86 133.6K
16:54 45.85 45.86 45.85 45.85 251.0K
16:55 45.86 45.87 45.86 45.86 450.6K
16:56 45.85 45.86 45.85 45.86 801.4K
16:57 45.86 45.86 45.83 45.83 760.0K
16:58 45.84 45.84 45.83 45.83 2,033.7K
16:59 45.86 45.89 45.85 45.89 1,168.7K
17:00 45.88 45.88 45.86 45.86 750.9K
17:01 45.86 45.87 45.86 45.87 998.9K
17:02 45.86 45.89 45.86 45.89 553.7K
17:03 45.90 45.90 45.89 45.89 1,677.5K
17:04 45.88 45.88 45.86 45.86 496.6K
17:05 45.88 45.92 45.88 45.92 594.2K
17:06 45.92 45.92 45.91 45.91 158.5K
17:07 45.91 45.91 45.90 45.90 224.3K
17:08 45.90 45.93 45.90 45.93 593.6K
17:09 45.95 45.96 45.95 45.96 1,376.6K
17:10 45.97 45.97 45.96 45.97 1,038.1K
17:11 45.96 45.96 45.94 45.94 519.7K
17:12 45.94 45.95 45.93 45.93 672.1K
17:13 45.93 45.93 45.92 45.92 642.7K
17:14 45.92 45.92 45.91 45.92 1,964.5K
17:15 45.90 45.96 45.90 45.96 727.7K
17:16 45.97 45.98 45.97 45.97 3,076.6K
17:17 45.97 45.98 45.97 45.98 919.7K
17:18 45.98 45.98 45.97 45.97 298.5K
17:19 45.97 45.97 45.96 45.96 239.4K
17:20 45.96 45.98 45.96 45.98 225.2K
17:21 45.97 45.97 45.96 45.97 1,631.0K
17:22 45.95 45.95 45.93 45.93 863.1K
17:23 45.92 45.92 45.92 45.92 459.1K
17:24 45.92 45.93 45.92 45.93 797.5K
17:25 45.93 45.93 45.92 45.93 202.1K
17:26 45.93 45.93 45.92 45.92 818.8K
17:27 45.92 45.92 45.92 45.92 993.7K
17:28 45.91 45.91 45.90 45.90 349.5K
17:29 45.90 45.90 45.89 45.89 381.6K
17:30 45.88 45.88 45.86 45.86 1,170.1K
17:31 45.86 45.88 45.86 45.88 2,133.1K
17:32 45.88 45.88 45.88 45.88 389.3K
17:33 45.87 45.87 45.86 45.86 1,182.5K
17:34 45.86 45.86 45.85 45.86 2,685.4K
17:35 45.86 45.86 45.85 45.85 218.4K
17:36 45.85 45.85 45.83 45.84 318.5K
17:37 45.84 45.84 45.82 45.82 624.1K
17:38 45.82 45.82 45.81 45.82 553.8K
17:39 45.82 45.86 45.82 45.86 598.6K
17:40 45.87 45.88 45.87 45.88 1,949.9K
17:41 45.89 45.90 45.89 45.90 364.3K
17:42 45.90 45.94 45.90 45.94 160.2K
17:43 45.94 45.96 45.94 45.96 1,235.3K
17:44 45.96 45.96 45.96 45.96 369.9K
17:45 45.96 45.97 45.96 45.97 1,895.8K
17:46 45.98 45.99 45.98 45.99 4,268.7K
17:47 45.98 45.99 45.98 45.98 1,242.7K
17:48 45.99 45.99 45.98 45.99 321.7K
17:49 45.99 46.56 45.99 46.55 567.2K
17:50 46.56 46.56 46.56 46.56 2,539.4K
17:51 46.55 46.55 46.52 46.53 2,691.5K
17:52 46.55 46.56 46.55 46.56 204.0K
17:53 46.56 46.56 46.55 46.55 489.2K
17:54 46.55 46.55 46.55 46.55 217.7K
17:55 46.56 46.57 46.55 46.57 825.8K
17:56 46.57 46.58 46.56 46.56 908.8K
17:57 46.56 46.56 46.55 46.56 179.8K
17:58 46.57 46.57 46.56 46.56 441.4K
17:59 46.56 46.56 46.55 46.56 290.7K
18:00 46.56 46.60 46.56 46.60 2,655.6K
18:01 46.60 46.62 46.60 46.62 1,359.7K
18:02 46.62 46.62 46.60 46.60 1,976.8K
18:03 46.58 46.60 46.58 46.60 1,203.2K
18:04 46.59 46.59 46.58 46.59 381.8K
18:05 46.61 46.62 46.61 46.62 826.9K
18:06 46.62 46.62 46.62 46.62 1,400.0K
18:07 46.62 46.62 46.59 46.59 727.9K
18:08 46.59 46.59 46.58 46.58 1,405.6K
18:09 46.57 46.58 46.57 46.58 1,941.5K
18:10 46.58 46.58 46.58 46.58 124.2K
18:11 46.59 46.61 46.59 46.60 150.6K
18:12 46.60 46.61 46.60 46.61 599.5K
18:13 46.61 46.66 46.61 46.66 2,948.2K
18:14 46.66 46.68 46.65 46.65 4,302.8K
18:15 46.66 46.66 46.64 46.65 503.7K
18:16 46.65 46.69 46.65 46.69 3,209.9K
18:17 46.69 46.69 46.68 46.68 1,591.0K
18:18 46.68 46.70 46.68 46.70 1,805.2K
18:19 46.68 46.68 46.65 46.65 3,093.2K
18:20 46.65 46.66 46.65 46.65 1,489.4K
18:21 46.66 46.68 46.66 46.68 1,311.7K
18:22 46.68 46.68 46.67 46.67 1,501.4K
18:23 46.67 46.68 46.67 46.68 2,159.2K
18:24 46.70 46.70 46.70 46.70 2,334.7K
18:25 46.69 46.69 46.68 46.68 2,055.8K
18:26 46.68 46.68 46.68 46.68 629.0K
18:27 46.68 46.71 46.68 46.71 1,855.4K
18:28 46.71 46.71 46.71 46.71 912.5K
18:29 46.71 46.71 46.70 46.70 5,731.6K
18:30 46.72 46.72 46.72 46.72 2,659.1K
18:31 46.71 46.73 46.71 46.73 3,560.5K
18:32 46.73 46.73 46.72 46.72 1,417.9K
18:33 46.70 46.70 46.69 46.69 1,263.4K
18:34 46.70 46.70 46.68 46.69 1,295.8K
18:35 46.69 46.70 46.69 46.69 2,547.3K
18:36 46.63 46.64 46.63 46.64 3,636.3K
18:37 46.64 46.66 46.64 46.66 1,142.9K
18:38 46.66 46.67 46.65 46.67 3,760.4K
18:39 46.65 46.66 46.63 46.63 2,079.9K
18:40 46.65 46.65 46.65 46.65 957.5K
18:51 46.64 46.64 46.64 46.64 2,212.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available