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 46.89 46.90 46.89 46.90 877.3K
09:51 46.90 46.91 46.90 46.91 654.7K
09:52 47.00 47.01 47.00 47.01 163.8K
09:53 47.01 47.01 47.00 47.00 106.8K
09:54 47.01 47.01 46.99 47.00 1,047.1K
09:55 47.00 47.00 46.99 47.00 514.9K
09:56 46.99 46.99 46.99 46.99 211.8K
09:57 46.99 46.99 46.98 46.99 145.8K
09:58 46.98 46.99 46.98 46.99 255.8K
09:59 46.99 46.99 46.98 46.98 165.9K
10:00 46.98 47.09 46.98 47.08 3,037.7K
10:01 47.06 47.06 47.02 47.03 2,342.4K
10:02 47.03 47.04 47.02 47.04 855.6K
10:03 47.03 47.04 47.03 47.04 2,555.9K
10:04 47.07 47.13 47.07 47.10 2,727.8K
10:05 47.10 47.10 47.10 47.10 1,969.4K
10:06 47.10 47.12 47.10 47.12 1,099.1K
10:07 47.13 47.13 47.12 47.13 3,456.0K
10:08 47.14 47.14 47.10 47.10 3,502.0K
10:09 47.09 47.10 47.09 47.09 1,023.2K
10:10 47.10 47.16 47.10 47.16 2,742.3K
10:11 47.13 47.16 47.13 47.16 1,573.2K
10:12 47.17 47.17 47.15 47.16 1,483.7K
10:13 47.16 47.16 47.14 47.14 5,012.4K
10:14 47.15 47.15 47.09 47.09 6,691.6K
10:15 47.08 47.08 47.07 47.07 3,802.2K
10:16 47.07 47.07 47.04 47.04 6,760.1K
10:17 47.04 47.06 47.04 47.06 1,181.3K
10:18 47.04 47.05 47.04 47.05 1,413.3K
10:19 47.06 47.06 47.06 47.06 2,098.3K
10:20 47.05 47.05 47.04 47.04 15,461.9K
10:21 47.03 47.03 47.02 47.02 3,748.9K
10:22 47.02 47.04 46.99 46.99 5,649.8K
10:23 47.00 47.00 46.98 47.00 7,465.6K
10:24 47.01 47.03 47.01 47.03 9,565.7K
10:25 47.04 47.05 47.04 47.04 13,819.1K
10:26 47.04 47.04 47.03 47.03 1,356.6K
10:27 47.03 47.03 47.02 47.02 2,593.8K
10:28 47.03 47.04 47.03 47.03 6,546.2K
10:29 47.03 47.03 47.01 47.03 6,195.9K
10:30 47.02 47.04 47.02 47.04 1,466.4K
10:31 47.04 47.05 47.04 47.05 1,567.7K
10:32 47.07 47.08 47.07 47.08 1,809.1K
10:33 47.08 47.09 47.08 47.08 1,937.1K
10:34 47.08 47.08 47.06 47.07 3,230.6K
10:35 47.06 47.06 47.05 47.05 1,183.2K
10:36 47.05 47.05 47.04 47.04 2,327.2K
10:37 47.04 47.05 47.04 47.05 2,898.4K
10:38 47.07 47.08 47.06 47.06 3,466.9K
10:39 47.07 47.07 47.07 47.07 1,369.6K
10:40 47.06 47.06 47.04 47.04 2,587.5K
10:41 47.03 47.03 47.00 47.00 1,250.6K
10:42 47.01 47.01 46.99 46.99 11,806.9K
10:43 46.99 46.99 46.98 46.98 1,440.6K
10:44 46.98 46.99 46.98 46.99 993.1K
10:45 46.98 46.99 46.97 46.97 2,574.7K
10:46 46.98 46.98 46.97 46.97 1,280.2K
10:47 46.97 46.97 46.94 46.94 1,651.5K
10:48 46.94 46.96 46.94 46.95 856.1K
10:49 46.95 46.95 46.94 46.95 702.4K
10:50 46.95 46.96 46.95 46.96 868.2K
10:51 46.97 46.97 46.96 46.96 668.4K
10:52 46.96 46.97 46.95 46.95 1,385.0K
10:53 46.97 46.97 46.96 46.96 1,595.7K
10:54 46.95 46.96 46.95 46.95 2,589.5K
10:55 46.96 46.96 46.92 46.92 1,974.2K
10:56 46.90 46.91 46.88 46.88 2,706.9K
10:57 46.88 46.89 46.86 46.86 1,914.2K
10:58 46.87 46.87 46.86 46.87 2,753.0K
10:59 46.87 46.88 46.87 46.88 1,306.0K
11:00 46.89 46.93 46.89 46.92 1,675.5K
11:01 46.93 46.96 46.92 46.96 9,468.5K
11:02 46.95 46.95 46.93 46.93 2,674.9K
11:03 46.92 46.93 46.89 46.89 1,323.6K
11:04 46.89 46.89 46.88 46.88 7,310.1K
11:05 46.87 46.87 46.86 46.86 10,438.0K
11:06 46.87 46.89 46.87 46.87 10,402.6K
11:07 46.88 46.88 46.87 46.88 9,901.3K
11:08 46.87 46.88 46.87 46.88 3,509.2K
11:09 46.88 46.88 46.86 46.86 3,297.7K
11:10 46.85 46.86 46.85 46.85 822.5K
11:11 46.85 46.86 46.85 46.86 1,467.0K
11:12 46.87 46.87 46.86 46.87 902.0K
11:13 46.87 46.88 46.87 46.88 2,395.7K
11:14 46.86 46.86 46.85 46.85 2,734.1K
11:15 46.86 46.86 46.86 46.86 1,035.4K
11:16 46.87 46.87 46.84 46.85 3,090.0K
11:17 46.85 46.85 46.85 46.85 1,082.1K
11:18 46.84 46.85 46.84 46.85 1,075.1K
11:19 46.85 46.85 46.84 46.84 893.0K
11:20 46.84 46.84 46.83 46.83 3,178.7K
11:21 46.83 46.84 46.83 46.83 2,142.3K
11:22 46.83 46.83 46.81 46.81 4,691.9K
11:23 46.80 46.80 46.79 46.79 2,547.0K
11:24 46.79 46.79 46.76 46.76 3,895.1K
11:25 46.75 46.75 46.75 46.75 1,478.7K
11:26 46.75 46.77 46.75 46.76 1,583.8K
11:27 46.76 46.76 46.76 46.76 763.2K
11:28 46.77 46.79 46.77 46.77 3,306.5K
11:29 46.78 46.78 46.77 46.77 2,671.6K
11:30 46.78 46.79 46.78 46.79 981.4K
11:31 46.79 46.81 46.79 46.81 2,268.2K
11:32 46.80 46.81 46.80 46.81 4,293.6K
11:33 46.80 46.81 46.80 46.80 1,663.9K
11:34 46.80 46.80 46.77 46.77 1,281.9K
11:35 46.76 46.76 46.75 46.75 2,020.0K
11:36 46.75 46.75 46.74 46.74 664.2K
11:37 46.72 46.72 46.70 46.70 3,004.6K
11:38 46.70 46.70 46.70 46.70 3,521.0K
11:39 46.72 46.72 46.72 46.72 1,232.2K
11:40 46.72 46.72 46.72 46.72 1,654.8K
11:41 46.74 46.75 46.73 46.75 1,202.1K
11:42 46.75 46.75 46.73 46.73 859.6K
11:43 46.73 46.73 46.71 46.71 1,798.0K
11:44 46.71 46.71 46.71 46.71 1,208.5K
11:45 46.70 46.72 46.70 46.72 1,428.6K
11:46 46.71 46.74 46.71 46.74 2,715.8K
11:47 46.75 46.76 46.75 46.75 2,144.3K
11:48 46.75 46.75 46.73 46.73 1,650.8K
11:49 46.74 46.75 46.74 46.75 855.6K
11:50 46.77 46.78 46.76 46.78 1,101.9K
11:51 46.78 46.78 46.77 46.77 896.0K
11:52 46.76 46.76 46.76 46.76 674.9K
11:53 46.76 46.76 46.76 46.76 762.5K
11:54 46.76 46.76 46.76 46.76 785.0K
11:55 46.76 46.77 46.76 46.77 686.1K
11:56 46.77 46.78 46.77 46.77 794.0K
11:57 46.77 46.77 46.71 46.71 7,258.1K
11:58 46.72 46.72 46.69 46.69 2,491.2K
11:59 46.69 46.69 46.69 46.69 1,726.7K
12:00 46.69 46.72 46.69 46.71 2,292.6K
12:01 46.73 46.74 46.73 46.74 3,525.3K
12:02 46.73 46.74 46.73 46.74 2,481.2K
12:03 46.73 46.74 46.73 46.73 1,400.5K
12:04 46.76 46.77 46.76 46.77 1,634.7K
12:05 46.76 46.77 46.76 46.76 3,082.7K
12:06 46.76 46.76 46.75 46.75 984.6K
12:07 46.75 46.75 46.75 46.75 921.0K
12:08 46.75 46.75 46.74 46.75 1,365.0K
12:09 46.76 46.76 46.75 46.75 1,477.0K
12:10 46.75 46.78 46.75 46.77 1,910.3K
12:11 46.76 46.77 46.76 46.76 1,574.9K
12:12 46.77 46.77 46.77 46.77 951.1K
12:13 46.77 46.77 46.73 46.73 3,200.3K
12:14 46.73 46.74 46.73 46.74 1,176.0K
12:15 46.74 46.78 46.74 46.78 952.8K
12:16 46.78 46.79 46.78 46.79 1,392.9K
12:17 46.79 46.79 46.76 46.76 3,058.8K
12:18 46.77 46.78 46.77 46.78 2,257.7K
12:19 46.78 46.79 46.78 46.79 1,194.6K
12:20 46.78 46.78 46.76 46.76 1,627.3K
12:21 46.76 46.77 46.76 46.77 1,378.4K
12:22 46.77 46.77 46.76 46.77 1,851.2K
12:23 46.76 46.76 46.75 46.75 1,059.0K
12:24 46.75 46.76 46.75 46.76 564.1K
12:25 46.76 46.76 46.76 46.76 1,960.7K
12:26 46.75 46.75 46.74 46.74 1,856.5K
12:27 46.73 46.73 46.72 46.72 3,695.7K
12:28 46.73 46.73 46.71 46.71 2,168.3K
12:29 46.72 46.72 46.71 46.71 1,508.9K
12:30 46.71 46.71 46.71 46.71 1,073.4K
12:31 46.72 46.72 46.72 46.72 1,124.4K
12:32 46.71 46.71 46.69 46.70 2,094.7K
12:33 46.71 46.72 46.71 46.72 930.6K
12:34 46.73 46.73 46.72 46.72 590.0K
12:35 46.73 46.73 46.71 46.71 1,363.3K
12:36 46.72 46.73 46.72 46.73 588.2K
12:37 46.73 46.75 46.73 46.75 846.5K
12:38 46.75 46.76 46.75 46.76 620.4K
12:39 46.76 46.77 46.76 46.76 1,348.0K
12:40 46.76 46.80 46.76 46.80 1,633.9K
12:41 46.80 46.80 46.77 46.77 2,210.1K
12:42 46.76 46.76 46.72 46.72 1,123.9K
12:43 46.72 46.72 46.71 46.72 510.8K
12:44 46.71 46.71 46.68 46.68 1,545.8K
12:45 46.67 46.67 46.66 46.67 2,087.6K
12:46 46.67 46.67 46.66 46.66 1,650.6K
12:47 46.66 46.66 46.65 46.65 1,821.0K
12:48 46.65 46.65 46.64 46.65 1,508.7K
12:49 46.65 46.67 46.65 46.67 1,240.8K
12:50 46.67 46.67 46.66 46.66 1,199.3K
12:51 46.66 46.66 46.63 46.63 3,644.5K
12:52 46.61 46.62 46.61 46.62 3,871.8K
12:53 46.62 46.63 46.62 46.63 1,904.4K
12:54 46.63 46.63 46.62 46.62 998.9K
12:55 46.61 46.61 46.57 46.57 4,575.9K
12:56 46.57 46.57 46.57 46.57 1,955.3K
12:57 46.58 46.58 46.58 46.58 2,318.4K
12:58 46.59 46.59 46.58 46.58 1,495.8K
12:59 46.58 46.59 46.58 46.59 3,146.1K
13:00 46.59 46.59 46.58 46.59 1,028.5K
13:01 46.59 46.59 46.57 46.57 2,105.8K
13:02 46.57 46.59 46.57 46.59 1,765.3K
13:03 46.60 46.62 46.60 46.62 1,004.9K
13:04 46.62 46.62 46.62 46.62 551.6K
13:05 46.62 46.62 46.59 46.59 2,731.6K
13:06 46.59 46.60 46.59 46.60 4,287.9K
13:07 46.60 46.60 46.59 46.60 2,739.6K
13:08 46.60 46.61 46.60 46.60 1,519.5K
13:09 46.60 46.61 46.60 46.60 1,220.2K
13:10 46.60 46.60 46.58 46.58 1,420.5K
13:11 46.58 46.59 46.58 46.59 1,052.7K
13:12 46.59 46.59 46.59 46.59 1,414.3K
13:13 46.59 46.60 46.59 46.60 999.9K
13:14 46.60 46.60 46.60 46.60 1,258.0K
13:15 46.61 46.61 46.60 46.60 1,058.2K
13:16 46.60 46.60 46.60 46.60 2,040.8K
13:17 46.60 46.60 46.57 46.57 1,687.9K
13:18 46.58 46.58 46.55 46.55 1,673.8K
13:19 46.54 46.54 46.51 46.51 5,116.2K
13:20 46.51 46.52 46.51 46.51 3,026.5K
13:21 46.53 46.53 46.50 46.50 1,627.9K
13:22 46.50 46.50 46.47 46.47 5,638.2K
13:23 46.47 46.49 46.47 46.49 2,888.8K
13:24 46.47 46.47 46.46 46.46 3,103.2K
13:25 46.46 46.46 46.46 46.46 5,082.8K
13:26 46.46 46.47 46.46 46.47 1,865.5K
13:27 46.47 46.47 46.46 46.47 2,451.4K
13:28 46.47 46.50 46.47 46.50 1,119.3K
13:29 46.49 46.49 46.48 46.49 1,972.1K
13:30 46.50 46.51 46.50 46.51 1,351.8K
13:31 46.51 46.51 46.50 46.50 1,430.9K
13:32 46.50 46.51 46.49 46.49 1,039.9K
13:33 46.51 46.52 46.51 46.52 1,419.5K
13:34 46.53 46.53 46.50 46.50 1,415.6K
13:35 46.51 46.52 46.51 46.52 1,500.5K
13:36 46.53 46.53 46.51 46.52 526.3K
13:37 46.52 46.53 46.52 46.53 455.7K
13:38 46.52 46.53 46.52 46.53 612.6K
13:39 46.53 46.54 46.53 46.54 839.3K
13:40 46.54 46.54 46.54 46.54 844.8K
13:41 46.54 46.54 46.54 46.54 477.6K
13:42 46.54 46.54 46.53 46.53 922.8K
13:43 46.53 46.54 46.53 46.53 977.7K
13:44 46.54 46.54 46.53 46.53 653.3K
13:45 46.53 46.53 46.52 46.52 729.7K
13:46 46.53 46.53 46.53 46.53 972.6K
13:47 46.53 46.53 46.52 46.52 2,827.8K
13:48 46.50 46.51 46.50 46.50 6,382.3K
13:49 46.50 46.50 46.48 46.48 10,829.6K
13:50 46.46 46.47 46.46 46.47 4,839.7K
13:51 46.47 46.48 46.47 46.47 1,954.7K
13:52 46.47 46.48 46.47 46.48 725.1K
13:53 46.49 46.49 46.49 46.49 1,116.1K
13:54 46.49 46.50 46.48 46.50 689.5K
13:55 46.51 46.51 46.50 46.50 681.6K
13:56 46.50 46.50 46.50 46.50 647.8K
13:57 46.49 46.50 46.49 46.50 730.6K
13:58 46.49 46.49 46.49 46.49 1,233.8K
13:59 46.49 46.49 46.48 46.48 1,378.8K
14:00 46.48 46.48 46.48 46.48 973.8K
14:01 46.48 46.48 46.47 46.47 1,665.8K
14:02 46.47 46.48 46.47 46.48 707.0K
14:03 46.49 46.49 46.47 46.47 5,848.1K
14:04 46.48 46.50 46.48 46.50 2,560.0K
14:05 46.51 46.52 46.51 46.51 1,096.8K
14:06 46.51 46.51 46.48 46.48 1,164.2K
14:07 46.47 46.47 46.46 46.46 2,176.0K
14:08 46.45 46.45 46.43 46.43 3,967.8K
14:09 46.42 46.42 46.41 46.41 2,473.0K
14:10 46.39 46.39 46.37 46.38 3,521.1K
14:11 46.38 46.41 46.38 46.41 4,303.8K
14:12 46.41 46.42 46.41 46.42 2,218.8K
14:13 46.42 46.43 46.42 46.43 649.8K
14:14 46.40 46.40 46.38 46.38 4,576.9K
14:15 46.38 46.38 46.37 46.37 1,099.1K
14:16 46.37 46.38 46.37 46.37 4,466.9K
14:17 46.37 46.37 46.36 46.36 1,612.6K
14:18 46.38 46.38 46.38 46.38 2,767.0K
14:19 46.38 46.39 46.38 46.39 924.5K
14:20 46.38 46.39 46.38 46.39 2,603.0K
14:21 46.38 46.38 46.36 46.36 1,114.9K
14:22 46.36 46.37 46.36 46.36 1,280.7K
14:23 46.36 46.36 46.35 46.35 1,653.4K
14:24 46.35 46.35 46.34 46.35 1,895.4K
14:25 46.36 46.37 46.36 46.36 2,325.8K
14:26 46.36 46.36 46.34 46.34 1,231.2K
14:27 46.34 46.35 46.34 46.34 1,062.6K
14:28 46.36 46.36 46.35 46.35 1,544.0K
14:29 46.34 46.34 46.31 46.31 1,940.6K
14:30 46.29 46.29 46.27 46.27 8,041.4K
14:31 46.27 46.27 46.23 46.23 5,275.2K
14:32 46.22 46.27 46.22 46.27 3,256.7K
14:33 46.27 46.31 46.27 46.31 3,289.8K
14:34 46.30 46.32 46.30 46.32 2,734.1K
14:35 46.32 46.32 46.29 46.29 1,804.3K
14:36 46.29 46.29 46.29 46.29 4,254.1K
14:37 46.28 46.31 46.28 46.31 2,902.5K
14:38 46.32 46.34 46.32 46.34 1,057.3K
14:39 46.34 46.35 46.34 46.35 1,011.9K
14:40 46.38 46.40 46.38 46.40 6,344.8K
14:41 46.40 46.40 46.38 46.38 1,214.8K
14:42 46.39 46.39 46.37 46.37 1,398.3K
14:43 46.37 46.37 46.34 46.34 2,413.7K
14:44 46.34 46.34 46.33 46.33 1,459.6K
14:45 46.33 46.33 46.32 46.32 2,001.9K
14:46 46.32 46.34 46.32 46.33 1,426.1K
14:47 46.30 46.30 46.29 46.29 3,335.6K
14:48 46.28 46.28 46.27 46.27 4,304.6K
14:49 46.27 46.27 46.27 46.27 1,676.4K
14:50 46.28 46.28 46.25 46.25 1,866.6K
14:51 46.24 46.25 46.24 46.25 6,055.6K
14:52 46.23 46.24 46.22 46.24 8,974.9K
14:53 46.25 46.25 46.24 46.25 1,456.1K
14:54 46.27 46.27 46.26 46.26 2,044.1K
14:55 46.26 46.31 46.26 46.31 7,183.6K
14:56 46.30 46.31 46.30 46.31 854.1K
14:57 46.32 46.32 46.31 46.32 3,571.2K
14:58 46.33 46.34 46.32 46.33 3,001.8K
14:59 46.32 46.33 46.32 46.33 905.1K
15:00 46.32 46.33 46.32 46.33 1,257.6K
15:01 46.32 46.37 46.32 46.37 1,798.3K
15:02 46.37 46.39 46.37 46.39 2,032.7K
15:03 46.37 46.37 46.36 46.36 1,051.9K
15:04 46.36 46.37 46.36 46.36 640.4K
15:05 46.37 46.37 46.35 46.35 5,939.9K
15:06 46.35 46.36 46.35 46.36 1,462.2K
15:07 46.35 46.35 46.34 46.34 869.8K
15:08 46.34 46.35 46.33 46.35 7,590.5K
15:09 46.33 46.34 46.33 46.34 4,026.4K
15:10 46.34 46.35 46.34 46.34 1,060.7K
15:11 46.34 46.34 46.34 46.34 1,747.5K
15:12 46.34 46.34 46.33 46.34 783.0K
15:13 46.33 46.33 46.32 46.32 1,275.9K
15:14 46.33 46.33 46.33 46.33 1,618.2K
15:15 46.33 46.33 46.32 46.32 1,153.7K
15:16 46.32 46.34 46.32 46.32 2,975.4K
15:17 46.32 46.32 46.29 46.29 4,256.7K
15:18 46.29 46.29 46.26 46.26 2,927.6K
15:19 46.26 46.26 46.22 46.22 4,435.5K
15:20 46.22 46.22 46.22 46.22 1,748.8K
15:21 46.23 46.24 46.23 46.24 5,838.8K
15:22 46.25 46.25 46.24 46.24 1,608.6K
15:23 46.24 46.24 46.23 46.23 2,833.2K
15:24 46.22 46.23 46.22 46.22 4,449.9K
15:25 46.22 46.22 46.20 46.21 2,335.7K
15:26 46.20 46.22 46.19 46.22 2,112.8K
15:27 46.20 46.20 46.20 46.20 2,325.5K
15:28 46.21 46.21 46.21 46.21 890.0K
15:29 46.21 46.22 46.20 46.20 1,878.7K
15:30 46.20 46.20 46.20 46.20 1,574.3K
15:31 46.20 46.22 46.20 46.22 3,405.2K
15:32 46.23 46.23 46.23 46.23 1,748.6K
15:33 46.23 46.31 46.23 46.31 4,288.1K
15:34 46.31 46.31 46.29 46.29 2,543.4K
15:35 46.28 46.30 46.28 46.30 1,697.3K
15:36 46.31 46.32 46.31 46.32 2,044.9K
15:37 46.32 46.33 46.32 46.33 1,704.2K
15:38 46.32 46.33 46.32 46.32 1,101.2K
15:39 46.33 46.33 46.33 46.33 2,077.4K
15:40 46.33 46.33 46.31 46.32 914.4K
15:41 46.34 46.35 46.34 46.35 1,630.8K
15:42 46.36 46.36 46.35 46.35 2,878.6K
15:43 46.35 46.36 46.35 46.35 1,383.5K
15:44 46.36 46.39 46.36 46.39 4,703.1K
15:45 46.39 46.39 46.38 46.38 1,443.6K
15:46 46.37 46.39 46.37 46.39 943.0K
15:47 46.39 46.39 46.38 46.38 1,685.7K
15:48 46.38 46.41 46.38 46.41 2,471.8K
15:49 46.41 46.43 46.41 46.43 3,169.4K
15:50 46.43 46.43 46.42 46.43 1,606.3K
15:51 46.44 46.44 46.42 46.42 2,024.2K
15:52 46.43 46.43 46.41 46.42 1,251.4K
15:53 46.42 46.43 46.42 46.43 1,287.9K
15:54 46.41 46.41 46.40 46.40 2,383.4K
15:55 46.40 46.41 46.39 46.40 1,607.7K
15:56 46.41 46.41 46.41 46.41 716.2K
15:57 46.40 46.40 46.40 46.40 1,133.5K
15:58 46.40 46.40 46.40 46.40 4,519.2K
15:59 46.41 46.41 46.39 46.40 701.0K
16:00 46.39 46.39 46.39 46.39 1,006.5K
16:01 46.40 46.43 46.40 46.43 1,143.0K
16:02 46.44 46.45 46.44 46.45 852.3K
16:03 46.43 46.44 46.43 46.43 1,567.6K
16:04 46.44 46.47 46.44 46.47 1,711.1K
16:05 46.48 46.48 46.47 46.47 901.5K
16:06 46.47 46.48 46.47 46.48 2,578.4K
16:07 46.47 46.47 46.47 46.47 1,044.4K
16:08 46.48 46.48 46.47 46.48 944.2K
16:09 46.47 46.47 46.44 46.44 800.0K
16:10 46.43 46.43 46.43 46.43 1,131.3K
16:11 46.43 46.43 46.42 46.42 995.3K
16:12 46.42 46.42 46.42 46.42 868.1K
16:13 46.43 46.43 46.42 46.43 1,097.6K
16:14 46.43 46.46 46.43 46.46 1,017.2K
16:15 46.44 46.44 46.43 46.43 3,166.8K
16:16 46.44 46.44 46.44 46.44 2,281.4K
16:17 46.44 46.44 46.44 46.44 1,329.2K
16:18 46.43 46.44 46.42 46.42 1,579.2K
16:19 46.43 46.43 46.42 46.42 994.2K
16:20 46.44 46.44 46.44 46.44 3,265.6K
16:21 46.44 46.44 46.43 46.44 1,326.9K
16:22 46.43 46.43 46.42 46.42 4,082.0K
16:23 46.42 46.43 46.42 46.43 1,802.8K
16:24 46.43 46.43 46.41 46.41 1,675.5K
16:25 46.41 46.41 46.40 46.40 791.9K
16:26 46.39 46.39 46.37 46.37 951.6K
16:27 46.37 46.37 46.36 46.36 1,074.2K
16:28 46.36 46.37 46.35 46.35 1,633.6K
16:29 46.35 46.37 46.35 46.37 728.6K
16:30 46.37 46.37 46.36 46.37 720.1K
16:31 46.36 46.38 46.36 46.38 1,824.5K
16:32 46.38 46.39 46.38 46.39 1,458.4K
16:33 46.38 46.41 46.38 46.41 1,020.0K
16:34 46.42 46.42 46.40 46.40 535.4K
16:35 46.39 46.41 46.39 46.41 719.2K
16:36 46.41 46.41 46.40 46.41 1,272.3K
16:37 46.42 46.42 46.40 46.40 781.4K
16:38 46.41 46.42 46.41 46.41 612.3K
16:39 46.42 46.43 46.42 46.43 917.6K
16:40 46.44 46.46 46.44 46.45 1,715.2K
16:41 46.44 46.45 46.43 46.43 1,237.9K
16:42 46.41 46.41 46.40 46.41 1,527.1K
16:43 46.40 46.43 46.40 46.43 1,184.9K
16:44 46.43 46.43 46.41 46.41 515.5K
16:45 46.42 46.43 46.42 46.42 881.1K
16:46 46.44 46.44 46.44 46.44 709.1K
16:47 46.43 46.44 46.43 46.43 1,149.1K
16:48 46.42 46.42 46.42 46.42 692.8K
16:49 46.42 46.42 46.40 46.40 527.3K
16:50 46.41 46.41 46.38 46.38 1,603.1K
16:51 46.39 46.40 46.39 46.39 734.4K
16:52 46.39 46.40 46.39 46.40 665.6K
16:53 46.39 46.39 46.39 46.39 586.4K
16:54 46.39 46.41 46.39 46.41 633.9K
16:55 46.41 46.42 46.41 46.42 426.8K
16:56 46.41 46.42 46.41 46.42 535.4K
16:57 46.42 46.44 46.42 46.44 1,079.7K
16:58 46.45 46.45 46.42 46.42 743.0K
16:59 46.42 46.42 46.41 46.41 1,047.7K
17:00 46.41 46.42 46.40 46.40 974.5K
17:01 46.42 46.42 46.42 46.42 997.6K
17:02 46.42 46.44 46.42 46.44 1,119.3K
17:03 46.44 46.50 46.44 46.50 3,171.6K
17:04 46.49 46.49 46.49 46.49 1,743.6K
17:05 46.49 46.51 46.49 46.49 1,624.4K
17:06 46.50 46.51 46.50 46.51 1,900.2K
17:07 46.51 46.51 46.50 46.50 2,232.2K
17:08 46.51 46.51 46.50 46.50 1,446.9K
17:09 46.49 46.50 46.49 46.50 945.0K
17:10 46.50 46.54 46.50 46.54 1,840.7K
17:11 46.53 46.55 46.53 46.55 3,000.0K
17:12 46.55 46.56 46.55 46.56 3,012.4K
17:13 46.61 46.61 46.59 46.59 6,782.6K
17:14 46.59 46.60 46.59 46.59 2,494.2K
17:15 46.58 46.61 46.58 46.60 3,710.1K
17:16 46.57 46.58 46.57 46.58 1,651.0K
17:17 46.57 46.58 46.57 46.58 2,005.5K
17:18 46.58 46.58 46.55 46.56 2,802.2K
17:19 46.56 46.56 46.53 46.54 2,506.3K
17:20 46.54 46.54 46.47 46.47 5,506.7K
17:21 46.49 46.49 46.47 46.48 2,321.9K
17:22 46.49 46.52 46.49 46.52 863.0K
17:23 46.52 46.52 46.51 46.52 1,818.5K
17:24 46.51 46.51 46.51 46.51 995.3K
17:25 46.49 46.49 46.46 46.46 2,098.6K
17:26 46.46 46.46 46.44 46.44 1,493.4K
17:27 46.44 46.44 46.43 46.43 1,141.9K
17:28 46.43 46.44 46.43 46.44 745.1K
17:29 46.45 46.45 46.45 46.45 1,008.7K
17:30 46.45 46.45 46.44 46.44 532.2K
17:31 46.44 46.45 46.44 46.45 537.7K
17:32 46.45 46.47 46.45 46.47 678.9K
17:33 46.48 46.49 46.48 46.49 1,138.0K
17:34 46.49 46.49 46.48 46.48 780.2K
17:35 46.48 46.48 46.48 46.48 494.7K
17:36 46.49 46.49 46.48 46.48 473.0K
17:37 46.47 46.47 46.45 46.45 1,337.0K
17:38 46.45 46.45 46.44 46.44 893.2K
17:39 46.44 46.44 46.43 46.44 635.7K
17:40 46.44 46.44 46.42 46.42 922.7K
17:41 46.41 46.43 46.41 46.42 851.8K
17:42 46.43 46.43 46.42 46.43 921.7K
17:43 46.43 46.44 46.43 46.44 1,531.4K
17:44 46.45 46.46 46.45 46.46 674.4K
17:45 46.47 46.47 46.45 46.45 1,654.9K
17:46 46.45 46.46 46.45 46.46 944.1K
17:47 46.46 46.46 46.43 46.43 1,223.2K
17:48 46.44 46.45 46.44 46.44 1,414.0K
17:49 46.44 46.45 46.44 46.45 905.2K
17:50 46.45 46.46 46.45 46.45 1,714.9K
17:51 46.45 46.45 46.45 46.45 683.4K
17:52 46.46 46.48 46.46 46.48 1,292.3K
17:53 46.49 46.49 46.49 46.49 471.2K
17:54 46.49 46.49 46.49 46.49 671.0K
17:55 46.49 46.77 46.49 46.77 712.1K
17:56 46.77 46.77 46.76 46.76 672.6K
17:57 46.76 46.76 46.74 46.74 893.0K
17:58 46.74 46.75 46.74 46.75 4,933.7K
17:59 46.75 46.75 46.74 46.75 547.9K
18:00 46.75 46.77 46.75 46.77 769.3K
18:01 46.76 46.77 46.76 46.77 255.5K
18:02 46.77 46.77 46.75 46.75 964.5K
18:03 46.76 46.76 46.75 46.76 97.9K
18:04 46.75 46.76 46.75 46.76 241.6K
18:05 46.76 46.76 46.75 46.75 129.5K
18:06 46.76 46.76 46.75 46.75 629.8K
18:07 46.75 46.77 46.75 46.77 294.5K
18:08 46.77 46.78 46.76 46.78 584.0K
18:09 46.77 46.78 46.75 46.75 1,000.4K
18:10 46.75 46.75 46.73 46.73 1,289.2K
18:11 46.73 46.73 46.73 46.73 349.5K
18:12 46.73 46.73 46.72 46.72 1,366.8K
18:13 46.72 46.72 46.71 46.71 733.7K
18:14 46.70 46.71 46.70 46.70 2,157.3K
18:15 46.68 46.69 46.68 46.69 1,506.8K
18:16 46.69 46.70 46.69 46.70 331.5K
18:17 46.72 46.72 46.70 46.70 1,355.5K
18:18 46.72 46.72 46.72 46.72 138.5K
18:19 46.72 46.73 46.72 46.73 915.6K
18:20 46.74 46.74 46.74 46.74 93.7K
18:21 46.74 46.74 46.74 46.74 150.3K
18:22 46.74 46.74 46.74 46.74 816.3K
18:23 46.73 46.74 46.73 46.74 619.0K
18:24 46.75 46.75 46.72 46.72 905.4K
18:25 46.73 46.73 46.71 46.71 362.0K
18:26 46.71 46.71 46.70 46.71 251.9K
18:27 46.71 46.71 46.70 46.70 279.8K
18:28 46.70 46.70 46.69 46.70 68.1K
18:29 46.70 46.71 46.70 46.71 1,049.1K
18:30 46.72 46.72 46.70 46.71 2,020.9K
18:31 46.71 46.71 46.70 46.70 472.7K
18:32 46.70 46.71 46.70 46.71 223.9K
18:33 46.71 46.71 46.70 46.70 3,093.1K
18:34 46.70 46.71 46.69 46.71 589.4K
18:35 46.70 46.71 46.70 46.71 1,188.6K
18:36 46.67 46.67 46.66 46.66 693.5K
18:37 46.67 46.67 46.66 46.67 597.7K
18:38 46.68 46.68 46.67 46.68 373.6K
18:39 46.67 46.67 46.67 46.67 584.3K
18:40 46.68 46.68 46.68 46.68 53.2K
18:51 46.66 46.66 46.66 46.66 1,232.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available