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 48.75 48.77 48.75 48.77 895.8K
09:51 48.77 48.79 48.76 48.76 1,496.4K
09:52 48.77 48.77 48.76 48.77 159.4K
09:53 48.78 48.79 48.78 48.78 880.4K
09:54 48.78 48.80 48.78 48.79 6,168.4K
09:55 48.80 48.80 48.79 48.79 1,145.6K
09:56 48.79 48.79 48.78 48.79 631.4K
09:57 48.79 48.79 48.78 48.78 189.9K
09:58 48.79 48.79 48.78 48.78 1,439.8K
09:59 48.81 48.81 48.80 48.81 8,347.4K
10:00 48.80 48.88 48.80 48.86 14,089.5K
10:01 48.85 48.91 48.85 48.90 10,916.3K
10:02 48.91 48.92 48.91 48.92 5,829.9K
10:03 48.92 48.94 48.91 48.94 12,282.4K
10:04 48.92 48.92 48.92 48.92 12,053.0K
10:05 48.95 48.98 48.95 48.98 5,799.9K
10:06 48.99 49.01 48.98 48.98 5,795.5K
10:07 49.03 49.04 49.01 49.01 46,732.9K
10:08 49.01 49.03 49.01 49.03 6,452.9K
10:09 49.04 49.05 49.04 49.05 7,072.2K
10:10 49.02 49.04 49.02 49.02 12,463.5K
10:11 49.05 49.06 49.05 49.05 5,723.8K
10:12 49.05 49.06 49.05 49.05 2,422.8K
10:13 49.05 49.05 49.03 49.03 4,486.1K
10:14 49.03 49.03 49.02 49.03 5,500.9K
10:15 49.01 49.01 48.99 48.99 8,919.3K
10:16 48.98 48.98 48.97 48.97 4,123.0K
10:17 48.98 48.98 48.97 48.97 5,912.4K
10:18 48.95 48.98 48.95 48.98 5,901.5K
10:19 48.98 48.98 48.98 48.98 2,758.4K
10:20 48.98 48.98 48.98 48.98 2,379.6K
10:21 48.98 49.02 48.98 49.02 5,760.7K
10:22 49.02 49.02 49.02 49.02 1,713.5K
10:23 49.01 49.05 49.01 49.05 2,693.6K
10:24 49.03 49.05 49.03 49.04 5,153.7K
10:25 49.05 49.05 49.04 49.04 1,352.0K
10:26 49.06 49.06 49.05 49.05 2,006.1K
10:27 49.05 49.06 49.05 49.06 5,358.0K
10:28 49.06 49.07 49.05 49.07 3,028.1K
10:29 49.07 49.09 49.07 49.09 7,858.4K
10:30 49.11 49.11 49.10 49.11 4,297.6K
10:31 49.10 49.10 49.09 49.09 3,223.7K
10:32 49.08 49.09 49.06 49.06 2,254.5K
10:33 49.07 49.07 49.05 49.05 3,969.8K
10:34 49.07 49.09 49.07 49.09 3,805.7K
10:35 49.09 49.12 49.09 49.11 4,471.6K
10:36 49.12 49.13 49.12 49.13 4,929.6K
10:37 49.12 49.13 49.12 49.13 1,126.1K
10:38 49.12 49.12 49.11 49.12 1,765.7K
10:39 49.11 49.12 49.10 49.10 13,255.9K
10:40 49.11 49.13 49.10 49.13 3,053.8K
10:41 49.14 49.14 49.14 49.14 2,778.2K
10:42 49.15 49.15 49.13 49.13 3,396.4K
10:43 49.13 49.13 49.11 49.11 9,403.1K
10:44 49.12 49.12 49.11 49.11 2,015.2K
10:45 49.11 49.12 49.11 49.12 1,480.6K
10:46 49.11 49.12 49.11 49.12 1,799.2K
10:47 49.11 49.12 49.11 49.11 1,379.2K
10:48 49.11 49.11 49.10 49.10 2,617.0K
10:49 49.10 49.11 49.10 49.11 4,386.0K
10:50 49.12 49.13 49.12 49.13 2,985.1K
10:51 49.13 49.13 49.10 49.10 3,171.7K
10:52 49.10 49.10 49.08 49.08 2,285.1K
10:53 49.08 49.10 49.08 49.10 4,213.7K
10:54 49.10 49.10 49.09 49.09 2,533.1K
10:55 49.09 49.11 49.09 49.11 1,858.9K
10:56 49.11 49.12 49.10 49.10 1,720.8K
10:57 49.09 49.09 49.08 49.08 2,739.8K
10:58 49.07 49.07 49.04 49.04 2,782.5K
10:59 49.06 49.06 49.06 49.06 1,537.5K
11:00 49.06 49.06 49.06 49.06 2,062.7K
11:01 49.06 49.08 49.06 49.08 1,326.8K
11:02 49.09 49.10 49.09 49.10 1,688.6K
11:03 49.09 49.12 49.09 49.12 2,903.4K
11:04 49.14 49.15 49.14 49.15 4,372.7K
11:05 49.15 49.16 49.15 49.15 1,848.7K
11:06 49.15 49.18 49.15 49.18 5,876.5K
11:07 49.17 49.17 49.17 49.17 4,184.2K
11:08 49.17 49.17 49.15 49.17 3,958.2K
11:09 49.18 49.18 49.18 49.18 4,520.4K
11:10 49.19 49.21 49.19 49.20 7,453.3K
11:11 49.19 49.20 49.19 49.20 2,081.2K
11:12 49.19 49.19 49.17 49.17 3,485.2K
11:13 49.17 49.19 49.17 49.19 1,916.6K
11:14 49.19 49.20 49.19 49.20 7,455.1K
11:15 49.21 49.22 49.21 49.22 13,674.8K
11:16 49.24 49.24 49.24 49.24 24,566.4K
11:17 49.25 49.25 49.23 49.23 19,668.6K
11:18 49.22 49.22 49.21 49.21 3,893.9K
11:19 49.23 49.23 49.22 49.22 4,677.2K
11:20 49.22 49.24 49.22 49.24 4,878.5K
11:21 49.23 49.23 49.23 49.23 2,083.0K
11:22 49.23 49.26 49.23 49.26 6,398.1K
11:23 49.25 49.25 49.25 49.25 3,223.3K
11:24 49.24 49.24 49.24 49.24 3,115.3K
11:25 49.24 49.25 49.24 49.25 1,592.4K
11:26 49.25 49.25 49.25 49.25 4,647.3K
11:27 49.25 49.26 49.25 49.25 3,217.0K
11:28 49.25 49.26 49.25 49.26 4,607.8K
11:29 49.26 49.27 49.26 49.26 13,977.9K
11:30 49.21 49.25 49.21 49.25 13,122.5K
11:31 49.24 49.24 49.22 49.22 13,809.1K
11:32 49.21 49.22 49.21 49.21 2,555.8K
11:33 49.23 49.23 49.20 49.20 5,705.2K
11:34 49.20 49.20 49.19 49.19 16,302.1K
11:35 49.20 49.20 49.18 49.18 4,079.5K
11:36 49.17 49.17 49.16 49.17 5,907.1K
11:37 49.15 49.15 49.14 49.15 10,249.8K
11:38 49.13 49.14 49.12 49.12 2,325.0K
11:39 49.11 49.11 49.09 49.09 3,674.5K
11:40 49.09 49.10 49.09 49.09 2,910.1K
11:41 49.10 49.10 49.09 49.09 5,470.4K
11:42 49.08 49.08 49.07 49.07 18,693.4K
11:43 49.07 49.07 49.07 49.07 3,149.6K
11:44 49.07 49.08 49.07 49.08 3,301.2K
11:45 49.08 49.09 49.08 49.09 3,351.0K
11:46 49.08 49.08 49.08 49.08 1,931.8K
11:47 49.07 49.08 49.06 49.06 2,389.7K
11:48 49.05 49.05 49.04 49.04 5,700.9K
11:49 49.03 49.03 49.02 49.02 5,241.9K
11:50 49.04 49.04 49.01 49.01 1,748.8K
11:51 49.02 49.02 49.00 49.00 4,330.4K
11:52 49.00 49.01 49.00 49.01 2,089.4K
11:53 49.03 49.03 49.02 49.03 4,621.6K
11:54 49.03 49.04 49.03 49.04 1,359.1K
11:55 49.04 49.04 49.04 49.04 1,180.2K
11:56 49.05 49.05 49.04 49.04 2,051.9K
11:57 49.05 49.08 49.05 49.08 2,389.4K
11:58 49.09 49.10 49.09 49.10 1,753.9K
11:59 49.10 49.11 49.10 49.11 711.2K
12:00 49.11 49.15 49.11 49.12 4,313.3K
12:01 49.11 49.11 49.10 49.10 8,289.5K
12:02 49.10 49.11 49.10 49.10 4,367.2K
12:03 49.10 49.11 49.09 49.10 3,922.7K
12:04 49.11 49.11 49.11 49.11 1,595.6K
12:05 49.11 49.11 49.10 49.10 1,640.8K
12:06 49.10 49.10 49.08 49.08 803.5K
12:07 49.09 49.09 49.08 49.09 2,326.6K
12:08 49.10 49.10 49.10 49.10 614.2K
12:09 49.09 49.11 49.09 49.11 9,319.7K
12:10 49.10 49.10 49.09 49.09 1,323.9K
12:11 49.09 49.09 49.08 49.08 751.1K
12:12 49.08 49.09 49.08 49.08 513.9K
12:13 49.08 49.13 49.08 49.13 3,449.2K
12:14 49.12 49.12 49.11 49.11 10,982.9K
12:15 49.13 49.13 49.12 49.13 773.1K
12:16 49.13 49.14 49.12 49.12 5,476.8K
12:17 49.13 49.13 49.13 49.13 2,911.9K
12:18 49.12 49.12 49.10 49.10 3,308.8K
12:19 49.10 49.11 49.10 49.11 1,788.8K
12:20 49.10 49.10 49.09 49.09 4,425.3K
12:21 49.09 49.11 49.09 49.11 1,993.7K
12:22 49.10 49.10 49.10 49.10 1,919.3K
12:23 49.11 49.11 49.11 49.11 1,316.7K
12:24 49.11 49.11 49.09 49.09 1,298.6K
12:25 49.08 49.09 49.08 49.09 2,469.9K
12:26 49.08 49.09 49.08 49.09 3,190.6K
12:27 49.10 49.10 49.08 49.08 1,361.4K
12:28 49.09 49.10 49.09 49.09 971.5K
12:29 49.10 49.10 49.09 49.10 1,916.4K
12:30 49.11 49.11 49.11 49.11 5,081.6K
12:31 49.11 49.11 49.08 49.08 3,613.4K
12:32 49.09 49.09 49.09 49.09 4,692.2K
12:33 49.09 49.09 49.09 49.09 6,081.9K
12:34 49.08 49.09 49.08 49.09 4,073.7K
12:35 49.09 49.09 49.09 49.09 3,727.4K
12:36 49.09 49.09 49.08 49.08 4,523.7K
12:37 49.06 49.06 49.05 49.05 4,246.0K
12:38 49.07 49.07 49.06 49.06 1,459.3K
12:39 49.06 49.06 49.05 49.05 1,830.0K
12:40 49.05 49.06 49.03 49.03 11,604.0K
12:41 49.04 49.04 49.02 49.04 6,507.8K
12:42 49.04 49.04 49.04 49.04 2,331.8K
12:43 49.03 49.03 49.03 49.03 2,488.8K
12:44 49.03 49.03 49.02 49.03 849.7K
12:45 49.03 49.03 49.02 49.03 1,004.8K
12:46 49.04 49.04 49.04 49.04 3,865.9K
12:47 49.04 49.04 49.02 49.02 4,202.3K
12:48 49.02 49.02 49.00 49.01 1,510.5K
12:49 49.01 49.01 49.00 49.00 2,502.9K
12:50 49.00 49.01 48.98 49.01 3,023.7K
12:51 49.02 49.02 49.00 49.02 2,996.5K
12:52 49.02 49.02 49.02 49.02 3,031.4K
12:53 49.03 49.03 49.03 49.03 814.0K
12:54 49.03 49.04 49.03 49.04 1,852.5K
12:55 49.04 49.04 49.03 49.03 1,435.9K
12:56 49.03 49.04 49.03 49.04 2,275.6K
12:57 49.03 49.05 49.03 49.05 1,355.5K
12:58 49.04 49.04 49.01 49.02 2,514.0K
12:59 49.02 49.02 48.99 48.99 2,980.4K
13:00 49.00 49.02 49.00 49.02 1,428.6K
13:01 49.02 49.03 49.02 49.02 955.5K
13:02 49.02 49.02 49.01 49.01 1,017.9K
13:03 49.01 49.01 48.99 49.00 2,317.0K
13:04 48.99 48.99 48.97 48.97 3,138.0K
13:05 48.97 48.97 48.97 48.97 1,057.1K
13:06 48.98 48.99 48.98 48.98 1,103.3K
13:07 48.97 48.98 48.97 48.98 918.5K
13:08 48.98 48.98 48.97 48.98 1,467.3K
13:09 48.97 48.98 48.97 48.97 1,717.0K
13:10 48.97 48.98 48.97 48.97 1,054.1K
13:11 48.97 48.97 48.96 48.97 1,248.5K
13:12 48.98 48.98 48.97 48.97 1,532.2K
13:13 48.96 48.98 48.96 48.98 1,718.9K
13:14 48.97 49.00 48.97 49.00 1,060.5K
13:15 49.00 49.02 49.00 49.01 1,506.6K
13:16 49.03 49.06 49.03 49.05 5,869.7K
13:17 49.05 49.09 49.05 49.09 7,333.1K
13:18 49.09 49.10 49.09 49.10 12,795.9K
13:19 49.09 49.09 49.08 49.08 4,566.6K
13:20 49.10 49.12 49.10 49.12 2,313.3K
13:21 49.11 49.11 49.10 49.10 3,712.0K
13:22 49.09 49.10 49.08 49.10 2,039.9K
13:23 49.11 49.12 49.10 49.12 1,403.8K
13:24 49.11 49.11 49.10 49.10 3,074.8K
13:25 49.09 49.10 49.09 49.09 3,148.1K
13:26 49.09 49.09 49.08 49.08 8,442.8K
13:27 49.07 49.08 49.07 49.08 10,207.8K
13:28 49.07 49.07 49.06 49.06 13,598.6K
13:29 49.07 49.08 49.07 49.08 3,055.5K
13:30 49.08 49.08 49.07 49.07 1,895.3K
13:31 49.08 49.08 49.07 49.07 2,170.4K
13:32 49.06 49.07 49.06 49.07 2,312.1K
13:33 49.06 49.06 49.04 49.04 2,324.5K
13:34 49.03 49.04 49.03 49.04 1,430.6K
13:35 49.04 49.05 49.04 49.05 2,101.8K
13:36 49.05 49.05 49.05 49.05 657.1K
13:37 49.05 49.05 49.04 49.04 2,708.0K
13:38 49.03 49.05 49.03 49.04 1,761.0K
13:39 49.04 49.04 49.04 49.04 1,064.7K
13:40 49.03 49.05 49.03 49.04 818.5K
13:41 49.05 49.05 49.04 49.05 3,179.4K
13:42 49.06 49.08 49.06 49.08 1,639.4K
13:43 49.08 49.08 49.07 49.08 896.4K
13:44 49.08 49.08 49.06 49.06 1,690.0K
13:45 49.06 49.07 49.06 49.06 1,485.7K
13:46 49.08 49.08 49.08 49.08 861.5K
13:47 49.08 49.09 49.08 49.09 665.6K
13:48 49.09 49.10 49.09 49.10 867.5K
13:49 49.08 49.08 49.06 49.06 1,653.6K
13:50 49.06 49.08 49.06 49.08 781.3K
13:51 49.08 49.08 49.07 49.07 472.5K
13:52 49.07 49.07 49.07 49.07 1,064.1K
13:53 49.08 49.08 49.07 49.07 454.0K
13:54 49.08 49.08 49.07 49.08 4,892.6K
13:55 49.08 49.08 49.07 49.08 7,838.1K
13:56 49.08 49.09 49.08 49.09 3,098.8K
13:57 49.08 49.08 49.08 49.08 1,846.5K
13:58 49.08 49.10 49.08 49.09 4,079.3K
13:59 49.09 49.09 49.07 49.08 2,932.5K
14:00 49.06 49.07 49.06 49.07 2,331.9K
14:01 49.08 49.08 49.06 49.07 955.7K
14:02 49.09 49.09 49.08 49.08 3,520.4K
14:03 49.08 49.09 49.08 49.09 1,157.9K
14:04 49.08 49.08 49.08 49.08 896.1K
14:05 49.08 49.11 49.08 49.11 2,198.8K
14:06 49.10 49.13 49.10 49.13 4,956.8K
14:07 49.12 49.12 49.11 49.11 2,180.8K
14:08 49.11 49.13 49.11 49.13 319.8K
14:09 49.12 49.12 49.10 49.11 6,134.9K
14:10 49.10 49.11 49.10 49.11 1,387.2K
14:11 49.11 49.11 49.10 49.11 996.9K
14:12 49.11 49.12 49.11 49.11 2,022.1K
14:13 49.11 49.12 49.10 49.12 870.8K
14:14 49.10 49.12 49.09 49.12 1,020.3K
14:15 49.12 49.12 49.11 49.11 469.8K
14:16 49.12 49.14 49.12 49.14 4,002.2K
14:17 49.15 49.20 49.15 49.20 9,737.2K
14:18 49.22 49.22 49.20 49.20 6,083.3K
14:19 49.19 49.19 49.18 49.19 1,252.7K
14:20 49.20 49.20 49.20 49.20 1,148.1K
14:21 49.20 49.20 49.20 49.20 1,176.2K
14:22 49.20 49.21 49.20 49.21 3,015.9K
14:23 49.21 49.22 49.21 49.22 3,544.0K
14:24 49.22 49.22 49.21 49.21 1,065.5K
14:25 49.22 49.22 49.20 49.21 2,158.6K
14:26 49.20 49.20 49.19 49.19 1,835.6K
14:27 49.19 49.19 49.18 49.19 822.2K
14:28 49.19 49.19 49.18 49.18 529.8K
14:29 49.18 49.18 49.16 49.17 2,071.8K
14:30 49.17 49.17 49.16 49.16 1,300.5K
14:31 49.16 49.17 49.16 49.17 2,603.8K
14:32 49.15 49.17 49.15 49.17 1,674.8K
14:33 49.17 49.17 49.17 49.17 2,084.8K
14:34 49.19 49.19 49.18 49.18 2,429.0K
14:35 49.19 49.20 49.19 49.20 2,686.5K
14:36 49.21 49.22 49.21 49.21 3,132.1K
14:37 49.23 49.23 49.20 49.20 1,639.9K
14:38 49.19 49.19 49.18 49.18 1,113.0K
14:39 49.18 49.19 49.18 49.19 1,548.3K
14:40 49.19 49.19 49.19 49.19 1,885.5K
14:41 49.18 49.18 49.17 49.17 2,832.4K
14:42 49.17 49.18 49.17 49.17 5,027.2K
14:43 49.16 49.19 49.16 49.19 1,064.5K
14:44 49.19 49.22 49.19 49.22 19,318.1K
14:45 49.23 49.23 49.22 49.22 13,583.5K
14:46 49.23 49.23 49.22 49.22 14,074.0K
14:47 49.23 49.23 49.22 49.23 1,163.2K
14:48 49.22 49.23 49.22 49.22 1,404.8K
14:49 49.22 49.22 49.21 49.21 1,872.0K
14:50 49.21 49.23 49.21 49.22 2,256.7K
14:51 49.22 49.24 49.21 49.24 3,151.6K
14:52 49.23 49.24 49.23 49.24 560.3K
14:53 49.24 49.24 49.24 49.24 10,418.4K
14:54 49.26 49.26 49.24 49.24 5,130.6K
14:55 49.24 49.26 49.24 49.26 1,579.3K
14:56 49.27 49.27 49.26 49.27 3,787.8K
14:57 49.27 49.27 49.25 49.25 3,107.4K
14:58 49.26 49.26 49.25 49.25 1,725.9K
14:59 49.23 49.24 49.23 49.23 1,523.5K
15:00 49.24 49.28 49.24 49.28 2,955.3K
15:01 49.29 49.29 49.28 49.28 4,070.9K
15:02 49.29 49.29 49.28 49.28 5,157.3K
15:03 49.29 49.29 49.28 49.28 1,105.3K
15:04 49.28 49.28 49.26 49.27 2,027.9K
15:05 49.27 49.28 49.27 49.28 1,685.1K
15:06 49.28 49.29 49.27 49.29 3,208.2K
15:07 49.29 49.30 49.29 49.30 4,806.7K
15:08 49.31 49.31 49.30 49.30 1,877.1K
15:09 49.30 49.30 49.27 49.27 2,738.2K
15:10 49.27 49.27 49.25 49.25 3,836.4K
15:11 49.23 49.26 49.23 49.26 4,861.7K
15:12 49.26 49.26 49.24 49.24 2,791.5K
15:13 49.22 49.22 49.20 49.20 3,576.2K
15:14 49.18 49.21 49.18 49.21 6,884.0K
15:15 49.20 49.21 49.20 49.20 1,566.1K
15:16 49.20 49.21 49.20 49.21 2,293.6K
15:17 49.22 49.24 49.21 49.24 2,775.8K
15:18 49.23 49.23 49.23 49.23 1,325.4K
15:19 49.22 49.22 49.21 49.21 1,734.5K
15:20 49.21 49.21 49.20 49.20 4,975.0K
15:21 49.20 49.21 49.20 49.21 7,770.6K
15:22 49.19 49.20 49.19 49.20 2,910.0K
15:23 49.21 49.23 49.21 49.21 2,539.4K
15:24 49.22 49.24 49.22 49.24 2,688.4K
15:25 49.24 49.24 49.21 49.21 5,397.1K
15:26 49.21 49.23 49.21 49.21 3,109.3K
15:27 49.20 49.21 49.20 49.21 6,454.1K
15:28 49.20 49.20 49.18 49.18 1,369.8K
15:29 49.17 49.18 49.17 49.18 1,463.8K
15:30 49.17 49.18 49.17 49.18 2,486.0K
15:31 49.20 49.20 49.19 49.19 1,134.8K
15:32 49.19 49.21 49.19 49.21 774.5K
15:33 49.20 49.20 49.19 49.19 675.8K
15:34 49.19 49.19 49.18 49.19 623.1K
15:35 49.19 49.20 49.19 49.20 1,062.0K
15:36 49.19 49.19 49.19 49.19 1,937.2K
15:37 49.19 49.20 49.18 49.18 1,192.8K
15:38 49.18 49.18 49.18 49.18 3,672.6K
15:39 49.18 49.18 49.18 49.18 1,034.9K
15:40 49.18 49.18 49.18 49.18 2,054.4K
15:41 49.18 49.19 49.18 49.18 338.8K
15:42 49.19 49.19 49.17 49.19 446.4K
15:43 49.17 49.21 49.17 49.21 1,508.9K
15:44 49.20 49.21 49.20 49.20 753.3K
15:45 49.20 49.21 49.19 49.21 903.2K
15:46 49.21 49.21 49.19 49.19 2,050.7K
15:47 49.20 49.20 49.20 49.20 723.7K
15:48 49.20 49.22 49.20 49.22 754.2K
15:49 49.22 49.24 49.22 49.23 1,044.1K
15:50 49.23 49.23 49.21 49.22 1,477.7K
15:51 49.21 49.21 49.20 49.20 2,106.4K
15:52 49.19 49.19 49.18 49.18 2,538.7K
15:53 49.18 49.18 49.17 49.18 1,153.9K
15:54 49.17 49.19 49.17 49.19 1,179.8K
15:55 49.19 49.19 49.19 49.19 2,140.1K
15:56 49.19 49.19 49.18 49.18 1,195.3K
15:57 49.19 49.19 49.18 49.18 1,148.3K
15:58 49.18 49.18 49.18 49.18 870.8K
15:59 49.17 49.17 49.17 49.17 2,468.8K
16:00 49.17 49.18 49.17 49.17 2,418.0K
16:01 49.18 49.19 49.18 49.19 472.5K
16:02 49.19 49.19 49.18 49.18 266.5K
16:03 49.18 49.19 49.17 49.18 9,404.9K
16:04 49.18 49.18 49.16 49.16 17,662.7K
16:05 49.16 49.16 49.15 49.16 6,532.5K
16:06 49.16 49.17 49.16 49.17 539.6K
16:07 49.17 49.17 49.17 49.17 617.7K
16:08 49.17 49.17 49.16 49.16 313.3K
16:09 49.17 49.17 49.17 49.17 476.8K
16:10 49.17 49.19 49.17 49.19 1,134.3K
16:11 49.20 49.24 49.20 49.24 3,889.1K
16:12 49.24 49.24 49.22 49.24 3,756.1K
16:13 49.23 49.24 49.23 49.24 3,682.5K
16:14 49.24 49.24 49.24 49.24 3,564.2K
16:15 49.23 49.24 49.23 49.24 1,620.5K
16:16 49.25 49.25 49.25 49.25 1,542.2K
16:17 49.24 49.25 49.23 49.23 430.3K
16:18 49.23 49.23 49.22 49.22 388.9K
16:19 49.21 49.22 49.20 49.20 1,086.1K
16:20 49.20 49.20 49.19 49.20 1,343.6K
16:21 49.18 49.18 49.17 49.17 3,219.8K
16:22 49.17 49.18 49.17 49.18 773.4K
16:23 49.17 49.20 49.17 49.20 2,197.5K
16:24 49.19 49.19 49.19 49.19 830.8K
16:25 49.22 49.22 49.21 49.22 664.4K
16:26 49.24 49.24 49.23 49.24 2,356.1K
16:27 49.23 49.26 49.23 49.26 1,154.2K
16:28 49.25 49.25 49.24 49.24 1,794.9K
16:29 49.26 49.26 49.24 49.24 1,274.3K
16:30 49.24 49.24 49.24 49.24 467.6K
16:31 49.24 49.25 49.24 49.24 1,510.5K
16:32 49.24 49.24 49.23 49.23 1,280.2K
16:33 49.22 49.22 49.21 49.21 2,414.1K
16:34 49.22 49.22 49.20 49.20 1,059.4K
16:35 49.20 49.20 49.18 49.18 1,286.4K
16:36 49.18 49.18 49.16 49.16 898.3K
16:37 49.16 49.16 49.15 49.16 1,456.3K
16:38 49.15 49.16 49.14 49.14 2,494.6K
16:39 49.14 49.15 49.14 49.15 2,297.2K
16:40 49.15 49.18 49.15 49.18 1,206.3K
16:41 49.19 49.19 49.18 49.18 961.2K
16:42 49.17 49.18 49.17 49.17 1,456.7K
16:43 49.17 49.17 49.16 49.16 913.9K
16:44 49.16 49.16 49.16 49.16 228.2K
16:45 49.15 49.15 49.13 49.13 1,339.7K
16:46 49.12 49.13 49.11 49.11 861.8K
16:47 49.11 49.11 49.10 49.10 1,582.5K
16:48 49.10 49.13 49.10 49.13 2,545.4K
16:49 49.13 49.13 49.10 49.10 4,433.2K
16:50 49.09 49.10 49.09 49.10 6,956.7K
16:51 49.10 49.12 49.10 49.12 795.8K
16:52 49.12 49.13 49.10 49.10 1,133.7K
16:53 49.09 49.10 49.09 49.09 286.2K
16:54 49.08 49.08 49.06 49.06 2,762.8K
16:55 49.04 49.05 49.04 49.05 2,980.1K
16:56 49.05 49.06 49.05 49.05 1,825.0K
16:57 49.05 49.05 49.05 49.05 1,148.5K
16:58 49.05 49.05 49.03 49.03 6,006.0K
16:59 49.03 49.03 49.02 49.02 6,444.4K
17:00 49.03 49.04 49.03 49.04 8,476.6K
17:01 49.03 49.08 49.03 49.08 4,683.2K
17:02 49.08 49.12 49.08 49.10 3,753.4K
17:03 49.09 49.11 49.09 49.09 1,492.0K
17:04 49.08 49.09 49.08 49.08 2,381.5K
17:05 49.07 49.09 49.07 49.09 779.8K
17:06 49.09 49.09 49.08 49.08 1,607.0K
17:07 49.08 49.09 49.07 49.07 9,268.8K
17:08 49.08 49.09 49.08 49.09 3,357.1K
17:09 49.07 49.09 49.07 49.07 17,098.9K
17:10 49.07 49.09 49.07 49.09 11,847.0K
17:11 49.09 49.11 49.09 49.11 5,428.0K
17:12 49.10 49.13 49.10 49.13 8,422.9K
17:13 49.13 49.14 49.12 49.12 7,737.4K
17:14 49.13 49.13 49.10 49.10 13,351.9K
17:15 49.11 49.11 49.10 49.10 9,326.1K
17:16 49.11 49.12 49.10 49.10 6,934.5K
17:17 49.10 49.10 49.08 49.08 9,278.4K
17:18 49.08 49.09 49.08 49.08 4,701.7K
17:19 49.08 49.10 49.08 49.10 4,504.7K
17:20 49.12 49.12 49.10 49.12 27,786.0K
17:21 49.10 49.11 49.09 49.09 5,543.1K
17:22 49.10 49.12 49.09 49.12 4,193.2K
17:23 49.12 49.12 49.11 49.11 1,514.5K
17:24 49.10 49.11 49.09 49.09 2,022.4K
17:25 49.09 49.11 49.09 49.10 617.1K
17:26 49.10 49.10 49.09 49.10 536.9K
17:27 49.10 49.10 49.09 49.09 1,543.1K
17:28 49.10 49.11 49.10 49.11 911.0K
17:29 49.08 49.32 49.08 49.32 1,315.7K
17:30 49.31 49.32 49.31 49.32 880.8K
17:31 49.31 49.32 49.31 49.32 549.2K
17:32 49.32 49.32 49.31 49.32 1,333.2K
17:33 49.33 49.33 49.31 49.31 1,150.1K
17:34 49.31 49.31 49.30 49.30 1,318.5K
17:35 49.30 49.30 49.30 49.30 951.2K
17:36 49.30 49.33 49.30 49.33 1,062.8K
17:37 49.34 49.34 49.33 49.33 805.5K
17:38 49.33 49.38 49.33 49.38 2,501.6K
17:39 49.37 49.37 49.37 49.37 594.2K
17:40 49.37 49.37 49.36 49.36 1,295.4K
17:41 49.36 49.37 49.36 49.37 665.4K
17:42 49.38 49.38 49.37 49.37 384.2K
17:43 49.37 49.38 49.37 49.38 700.8K
17:44 49.38 49.38 49.37 49.37 729.2K
17:45 49.36 49.36 49.36 49.36 884.7K
17:46 49.35 49.36 49.35 49.35 2,656.3K
17:47 49.36 49.36 49.35 49.35 697.7K
17:48 49.35 49.36 49.35 49.36 1,428.3K
17:49 49.35 49.36 49.35 49.35 1,466.3K
17:50 49.36 49.38 49.36 49.38 1,349.9K
17:51 49.38 49.40 49.38 49.39 1,309.0K
17:52 49.39 49.39 49.37 49.37 1,307.2K
17:53 49.37 49.37 49.36 49.36 213.1K
17:54 49.37 49.37 49.31 49.31 8,115.6K
17:55 49.26 49.26 49.25 49.25 4,678.3K
17:56 49.27 49.28 49.26 49.27 3,039.9K
17:57 49.29 49.29 49.27 49.27 2,888.5K
17:58 49.27 49.28 49.27 49.28 1,399.9K
17:59 49.28 49.28 49.27 49.28 365.5K
18:00 49.27 49.27 49.27 49.27 593.1K
18:01 49.34 49.36 49.34 49.35 40,127.6K
18:02 49.35 49.35 49.33 49.34 8,354.5K
18:03 49.34 49.36 49.34 49.36 1,138.3K
18:04 49.34 49.34 49.34 49.34 3,713.9K
18:05 49.34 49.34 49.33 49.33 513.0K
18:06 49.32 49.32 49.31 49.32 772.6K
18:07 49.32 49.33 49.32 49.33 1,098.2K
18:08 49.33 49.33 49.31 49.31 658.0K
18:09 49.31 49.32 49.31 49.32 6,293.8K
18:10 49.31 49.32 49.31 49.32 927.2K
18:11 49.32 49.32 49.31 49.31 5,342.6K
18:12 49.32 49.32 49.30 49.30 3,344.3K
18:13 49.29 49.29 49.28 49.29 972.6K
18:14 49.28 49.28 49.28 49.28 272.4K
18:15 49.28 49.28 49.28 49.28 1,030.1K
18:16 49.28 49.29 49.28 49.29 1,761.8K
18:17 49.29 49.29 49.27 49.27 3,456.8K
18:18 49.26 49.26 49.26 49.26 2,031.3K
18:19 49.27 49.27 49.26 49.26 1,368.0K
18:20 49.27 49.27 49.26 49.27 1,722.1K
18:21 49.26 49.26 49.24 49.25 982.5K
18:22 49.25 49.26 49.24 49.24 2,567.8K
18:23 49.23 49.25 49.23 49.25 354.4K
18:24 49.25 49.26 49.25 49.26 1,269.9K
18:25 49.26 49.27 49.26 49.27 950.9K
18:26 49.28 49.28 49.28 49.28 695.3K
18:27 49.28 49.28 49.27 49.28 1,450.3K
18:28 49.28 49.29 49.28 49.28 577.8K
18:29 49.29 49.30 49.29 49.29 2,773.0K
18:30 49.29 49.29 49.26 49.26 3,780.1K
18:31 49.26 49.28 49.26 49.28 1,459.3K
18:32 49.28 49.29 49.28 49.28 3,013.9K
18:33 49.28 49.28 49.27 49.27 962.6K
18:34 49.27 49.28 49.27 49.28 658.7K
18:35 49.27 49.27 49.25 49.25 494.8K
18:36 49.25 49.28 49.25 49.28 1,347.2K
18:37 49.28 49.28 49.27 49.27 2,277.9K
18:38 49.27 49.28 49.27 49.28 825.8K
18:39 49.28 49.29 49.28 49.28 1,358.5K
18:40 49.28 49.28 49.28 49.28 415.9K
18:51 49.29 49.29 49.29 49.29 2,211.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available