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 48.33 48.38 48.33 48.38 96.0K
09:51 48.39 48.49 48.39 48.49 172.8K
09:52 48.49 48.50 48.49 48.50 190.6K
09:53 48.50 48.50 48.50 48.50 165.1K
09:54 48.50 48.51 48.50 48.51 717.6K
09:55 48.52 48.52 48.51 48.51 26.5K
09:56 48.50 48.50 48.48 48.49 1,960.7K
09:57 48.49 48.50 48.49 48.50 873.7K
09:58 48.50 48.50 48.50 48.50 75.0K
09:59 48.51 48.51 48.50 48.50 368.7K
10:00 48.51 48.57 48.51 48.57 1,580.5K
10:01 48.56 48.58 48.56 48.57 3,632.7K
10:02 48.57 48.57 48.55 48.55 1,491.9K
10:03 48.55 48.55 48.50 48.50 9,475.1K
10:04 48.49 48.49 48.47 48.47 3,234.3K
10:05 48.48 48.49 48.48 48.49 1,045.1K
10:06 48.49 48.49 48.49 48.49 317.7K
10:07 48.49 48.51 48.49 48.51 312.4K
10:08 48.51 48.55 48.51 48.55 2,003.2K
10:09 48.54 48.54 48.54 48.54 840.5K
10:10 48.54 48.56 48.54 48.56 1,468.1K
10:11 48.56 48.56 48.56 48.56 257.4K
10:12 48.56 48.56 48.55 48.55 893.5K
10:13 48.54 48.55 48.54 48.55 2,074.2K
10:14 48.53 48.55 48.53 48.55 397.5K
10:15 48.54 48.54 48.52 48.52 4,210.5K
10:16 48.51 48.51 48.50 48.50 594.1K
10:17 48.50 48.50 48.49 48.49 359.6K
10:18 48.49 48.50 48.49 48.50 753.4K
10:19 48.50 48.51 48.50 48.51 213.0K
10:20 48.51 48.52 48.50 48.52 750.6K
10:21 48.52 48.53 48.51 48.52 1,627.3K
10:22 48.51 48.51 48.51 48.51 1,007.6K
10:23 48.50 48.51 48.50 48.51 477.2K
10:24 48.50 48.50 48.50 48.50 1,430.4K
10:25 48.49 48.50 48.49 48.50 1,305.5K
10:26 48.51 48.53 48.51 48.53 1,220.2K
10:27 48.54 48.54 48.52 48.53 2,006.7K
10:28 48.54 48.56 48.54 48.56 562.6K
10:29 48.57 48.58 48.57 48.57 468.7K
10:30 48.57 48.57 48.56 48.56 1,748.2K
10:31 48.57 48.58 48.57 48.58 670.9K
10:32 48.58 48.60 48.58 48.59 1,375.7K
10:33 48.60 48.60 48.58 48.59 810.6K
10:34 48.59 48.59 48.57 48.57 5,316.4K
10:35 48.57 48.58 48.57 48.57 2,990.3K
10:36 48.57 48.57 48.57 48.57 200.0K
10:37 48.57 48.57 48.57 48.57 2,918.9K
10:38 48.58 48.58 48.56 48.56 698.2K
10:39 48.56 48.56 48.56 48.56 1,735.4K
10:40 48.56 48.56 48.55 48.55 233.7K
10:41 48.54 48.56 48.54 48.55 316.4K
10:42 48.55 48.55 48.54 48.54 136.1K
10:43 48.54 48.54 48.53 48.54 212.5K
10:44 48.54 48.54 48.54 48.54 954.4K
10:45 48.53 48.53 48.52 48.52 794.6K
10:46 48.51 48.54 48.51 48.54 2,434.4K
10:47 48.55 48.55 48.54 48.54 1,526.6K
10:48 48.53 48.55 48.53 48.55 3,293.1K
10:49 48.56 48.56 48.54 48.55 536.3K
10:50 48.55 48.56 48.55 48.56 639.9K
10:51 48.55 48.56 48.55 48.56 2,144.9K
10:52 48.56 48.57 48.56 48.57 1,405.9K
10:53 48.57 48.57 48.55 48.55 2,832.8K
10:54 48.56 48.56 48.54 48.54 1,321.4K
10:55 48.53 48.53 48.52 48.53 1,413.7K
10:56 48.53 48.53 48.52 48.52 355.3K
10:57 48.53 48.54 48.52 48.52 681.0K
10:58 48.52 48.53 48.52 48.53 494.3K
10:59 48.53 48.55 48.53 48.55 6,608.0K
11:00 48.56 48.56 48.55 48.55 3,144.6K
11:01 48.54 48.54 48.53 48.53 256.3K
11:02 48.53 48.53 48.53 48.53 5,226.2K
11:03 48.52 48.52 48.52 48.52 2,101.2K
11:04 48.52 48.52 48.52 48.52 426.1K
11:05 48.51 48.52 48.51 48.52 739.9K
11:06 48.51 48.51 48.50 48.50 832.0K
11:07 48.50 48.50 48.50 48.50 737.8K
11:08 48.50 48.51 48.50 48.50 1,456.4K
11:09 48.51 48.51 48.50 48.50 355.3K
11:10 48.50 48.50 48.50 48.50 481.9K
11:11 48.50 48.50 48.49 48.49 293.4K
11:12 48.48 48.50 48.48 48.50 379.6K
11:13 48.50 48.50 48.49 48.50 237.7K
11:14 48.48 48.48 48.47 48.47 2,292.8K
11:15 48.48 48.48 48.47 48.47 791.8K
11:16 48.47 48.47 48.47 48.47 204.2K
11:17 48.47 48.48 48.47 48.47 291.7K
11:18 48.46 48.47 48.46 48.47 899.1K
11:19 48.48 48.51 48.48 48.50 1,744.3K
11:20 48.50 48.51 48.50 48.50 436.4K
11:21 48.51 48.51 48.50 48.51 254.6K
11:22 48.51 48.52 48.51 48.52 2,808.0K
11:23 48.52 48.52 48.52 48.52 775.4K
11:24 48.52 48.54 48.52 48.54 3,162.3K
11:25 48.54 48.55 48.54 48.55 305.1K
11:26 48.53 48.54 48.53 48.53 501.4K
11:27 48.55 48.55 48.55 48.55 288.0K
11:28 48.55 48.55 48.54 48.54 1,210.9K
11:29 48.54 48.54 48.52 48.52 2,102.1K
11:30 48.51 48.53 48.51 48.53 1,055.8K
11:31 48.51 48.52 48.50 48.51 1,697.6K
11:32 48.51 48.51 48.50 48.51 2,913.5K
11:33 48.54 48.54 48.53 48.53 4,142.9K
11:34 48.53 48.54 48.53 48.53 3,173.6K
11:35 48.54 48.54 48.54 48.54 706.2K
11:36 48.54 48.54 48.54 48.54 439.1K
11:37 48.54 48.55 48.54 48.55 156.7K
11:38 48.55 48.55 48.55 48.55 170.2K
11:39 48.55 48.56 48.55 48.56 1,245.1K
11:40 48.57 48.57 48.55 48.55 4,912.4K
11:41 48.52 48.53 48.52 48.53 7,207.1K
11:42 48.54 48.54 48.53 48.54 4,200.2K
11:43 48.52 48.53 48.52 48.53 10,375.6K
11:44 48.53 48.53 48.53 48.53 2,668.6K
11:45 48.53 48.53 48.52 48.52 259.2K
11:46 48.52 48.52 48.51 48.51 2,171.8K
11:47 48.52 48.52 48.51 48.51 1,461.9K
11:48 48.53 48.53 48.53 48.53 441.1K
11:49 48.53 48.53 48.53 48.53 662.7K
11:50 48.52 48.53 48.52 48.53 684.4K
11:51 48.53 48.55 48.53 48.55 958.6K
11:52 48.55 48.55 48.54 48.54 1,860.8K
11:53 48.53 48.54 48.53 48.54 203.7K
11:54 48.54 48.56 48.54 48.55 1,028.1K
11:55 48.54 48.54 48.54 48.54 2,030.8K
11:56 48.54 48.54 48.54 48.54 325.0K
11:57 48.54 48.54 48.52 48.52 331.1K
11:58 48.52 48.53 48.52 48.53 1,002.4K
11:59 48.53 48.53 48.51 48.52 1,246.3K
12:00 48.53 48.55 48.53 48.55 1,143.5K
12:01 48.55 48.56 48.55 48.56 1,176.5K
12:02 48.56 48.56 48.56 48.56 303.0K
12:03 48.55 48.55 48.54 48.54 997.3K
12:04 48.54 48.54 48.54 48.54 1,023.6K
12:05 48.54 48.55 48.52 48.52 643.8K
12:06 48.52 48.53 48.51 48.53 1,865.9K
12:07 48.53 48.53 48.53 48.53 995.2K
12:08 48.53 48.53 48.53 48.53 438.5K
12:09 48.53 48.54 48.53 48.53 775.1K
12:10 48.54 48.54 48.53 48.53 515.6K
12:11 48.54 48.54 48.53 48.53 655.2K
12:12 48.54 48.54 48.54 48.54 359.3K
12:13 48.54 48.54 48.54 48.54 602.8K
12:14 48.54 48.54 48.51 48.51 384.1K
12:15 48.51 48.51 48.51 48.51 341.2K
12:16 48.53 48.53 48.49 48.49 4,612.9K
12:17 48.50 48.51 48.50 48.51 1,717.0K
12:18 48.51 48.51 48.50 48.50 1,317.6K
12:19 48.50 48.50 48.49 48.49 528.4K
12:20 48.49 48.49 48.49 48.49 1,449.6K
12:21 48.49 48.49 48.49 48.49 426.7K
12:22 48.49 48.50 48.49 48.49 358.9K
12:23 48.50 48.50 48.50 48.50 820.9K
12:24 48.49 48.50 48.49 48.50 1,238.8K
12:25 48.50 48.50 48.50 48.50 221.1K
12:26 48.51 48.51 48.50 48.50 980.8K
12:27 48.50 48.51 48.50 48.51 814.7K
12:28 48.51 48.52 48.51 48.51 799.6K
12:29 48.52 48.52 48.52 48.52 125.4K
12:30 48.52 48.52 48.52 48.52 56.6K
12:31 48.52 48.53 48.52 48.53 826.5K
12:32 48.53 48.53 48.52 48.52 511.6K
12:33 48.52 48.53 48.52 48.53 1,044.9K
12:34 48.52 48.53 48.52 48.52 976.3K
12:35 48.52 48.52 48.52 48.52 661.5K
12:36 48.52 48.53 48.52 48.53 349.3K
12:37 48.53 48.53 48.52 48.52 297.8K
12:38 48.53 48.54 48.53 48.54 208.9K
12:39 48.53 48.54 48.52 48.54 1,562.5K
12:40 48.54 48.54 48.53 48.53 600.3K
12:41 48.52 48.53 48.51 48.51 2,629.0K
12:42 48.51 48.52 48.51 48.52 1,090.0K
12:43 48.52 48.52 48.51 48.51 479.0K
12:44 48.51 48.51 48.51 48.51 248.5K
12:45 48.51 48.52 48.51 48.52 1,733.0K
12:46 48.52 48.52 48.51 48.52 6,777.2K
12:47 48.52 48.54 48.52 48.54 1,436.4K
12:48 48.54 48.54 48.54 48.54 1,995.4K
12:49 48.54 48.54 48.52 48.52 998.7K
12:50 48.52 48.53 48.52 48.53 235.6K
12:51 48.53 48.54 48.53 48.54 1,048.0K
12:52 48.54 48.54 48.53 48.53 2,448.0K
12:53 48.54 48.54 48.54 48.54 1,983.0K
12:54 48.55 48.57 48.55 48.57 723.6K
12:55 48.57 48.57 48.57 48.57 521.4K
12:56 48.57 48.58 48.57 48.57 727.8K
12:57 48.58 48.60 48.58 48.60 5,046.3K
12:58 48.60 48.62 48.60 48.62 4,237.9K
12:59 48.61 48.63 48.61 48.63 2,975.4K
13:00 48.62 48.62 48.60 48.60 4,862.8K
13:01 48.60 48.61 48.60 48.61 452.6K
13:02 48.60 48.60 48.59 48.59 1,240.5K
13:03 48.58 48.60 48.58 48.60 663.8K
13:04 48.60 48.61 48.60 48.60 238.0K
13:05 48.60 48.62 48.60 48.62 2,502.6K
13:06 48.62 48.62 48.61 48.61 736.2K
13:07 48.62 48.62 48.61 48.61 701.6K
13:08 48.62 48.62 48.61 48.61 958.6K
13:09 48.61 48.62 48.61 48.62 2,817.3K
13:10 48.62 48.63 48.62 48.62 323.0K
13:11 48.62 48.62 48.61 48.61 464.4K
13:12 48.62 48.62 48.62 48.62 484.9K
13:13 48.62 48.62 48.62 48.62 3,727.2K
13:14 48.61 48.62 48.61 48.61 3,147.7K
13:15 48.61 48.61 48.61 48.61 410.8K
13:16 48.60 48.61 48.60 48.61 235.2K
13:17 48.61 48.61 48.60 48.60 837.4K
13:18 48.59 48.60 48.59 48.60 222.0K
13:19 48.60 48.60 48.60 48.60 119.8K
13:20 48.60 48.61 48.60 48.61 181.2K
13:21 48.62 48.62 48.61 48.61 668.6K
13:22 48.61 48.61 48.60 48.60 184.2K
13:23 48.61 48.61 48.61 48.61 559.5K
13:24 48.62 48.62 48.61 48.62 631.8K
13:25 48.62 48.62 48.62 48.62 186.4K
13:26 48.63 48.63 48.63 48.63 477.1K
13:27 48.63 48.63 48.63 48.63 105.7K
13:28 48.63 48.63 48.60 48.60 3,100.4K
13:29 48.60 48.60 48.59 48.60 435.9K
13:30 48.59 48.60 48.59 48.60 863.9K
13:31 48.60 48.60 48.59 48.60 274.2K
13:32 48.60 48.61 48.60 48.61 470.8K
13:33 48.61 48.61 48.60 48.61 909.5K
13:34 48.62 48.63 48.62 48.63 896.0K
13:35 48.63 48.63 48.61 48.61 1,111.7K
13:36 48.61 48.62 48.61 48.62 580.9K
13:37 48.61 48.61 48.60 48.60 487.8K
13:38 48.60 48.61 48.59 48.61 855.0K
13:39 48.61 48.61 48.60 48.61 589.0K
13:40 48.61 48.61 48.61 48.61 218.5K
13:41 48.61 48.61 48.60 48.61 237.5K
13:42 48.61 48.61 48.61 48.61 53.8K
13:43 48.62 48.62 48.62 48.62 615.3K
13:44 48.62 48.62 48.61 48.61 397.5K
13:45 48.61 48.62 48.61 48.61 508.5K
13:46 48.63 48.63 48.62 48.63 1,630.0K
13:47 48.63 48.63 48.61 48.61 259.6K
13:48 48.61 48.61 48.61 48.61 198.1K
13:49 48.61 48.61 48.61 48.61 864.5K
13:50 48.60 48.60 48.60 48.60 540.9K
13:51 48.61 48.61 48.61 48.61 527.1K
13:52 48.61 48.61 48.61 48.61 282.4K
13:53 48.61 48.62 48.61 48.62 800.2K
13:54 48.62 48.62 48.62 48.62 141.6K
13:55 48.62 48.63 48.62 48.63 1,110.0K
13:56 48.64 48.65 48.64 48.65 1,980.4K
13:57 48.66 48.67 48.66 48.67 3,118.6K
13:58 48.68 48.68 48.67 48.67 7,326.6K
13:59 48.67 48.67 48.66 48.66 1,703.6K
14:00 48.66 48.68 48.66 48.68 728.7K
14:01 48.68 48.68 48.67 48.67 483.8K
14:02 48.68 48.68 48.67 48.67 534.1K
14:03 48.66 48.67 48.66 48.67 2,065.2K
14:04 48.67 48.67 48.66 48.66 487.3K
14:05 48.66 48.66 48.65 48.65 433.4K
14:06 48.65 48.66 48.65 48.65 793.7K
14:07 48.63 48.63 48.63 48.63 2,503.4K
14:08 48.64 48.64 48.63 48.63 473.3K
14:09 48.64 48.64 48.64 48.64 1,295.4K
14:10 48.64 48.64 48.64 48.64 311.4K
14:11 48.65 48.65 48.64 48.65 276.5K
14:12 48.64 48.64 48.63 48.64 462.6K
14:13 48.63 48.65 48.63 48.64 670.4K
14:14 48.64 48.64 48.64 48.64 171.8K
14:15 48.64 48.64 48.63 48.63 1,055.7K
14:16 48.63 48.64 48.62 48.63 1,222.9K
14:17 48.64 48.64 48.63 48.63 881.7K
14:18 48.64 48.64 48.63 48.63 327.3K
14:19 48.63 48.63 48.63 48.63 155.8K
14:20 48.63 48.64 48.63 48.64 273.8K
14:21 48.63 48.63 48.63 48.63 318.0K
14:22 48.63 48.63 48.60 48.60 1,645.0K
14:23 48.61 48.61 48.60 48.60 500.3K
14:24 48.60 48.60 48.60 48.60 484.1K
14:25 48.59 48.59 48.58 48.58 1,482.1K
14:26 48.58 48.58 48.55 48.55 2,838.7K
14:27 48.56 48.56 48.54 48.55 986.6K
14:28 48.55 48.56 48.55 48.55 2,359.1K
14:29 48.54 48.56 48.54 48.56 341.1K
14:30 48.56 48.56 48.56 48.56 523.4K
14:31 48.56 48.56 48.56 48.56 538.7K
14:32 48.55 48.57 48.55 48.57 1,067.2K
14:33 48.58 48.59 48.58 48.59 412.4K
14:34 48.59 48.59 48.57 48.57 426.6K
14:35 48.57 48.58 48.57 48.58 796.0K
14:36 48.58 48.58 48.58 48.58 789.5K
14:37 48.57 48.58 48.57 48.57 784.9K
14:38 48.57 48.58 48.57 48.58 142.3K
14:39 48.58 48.58 48.58 48.58 646.1K
14:40 48.58 48.58 48.57 48.57 551.3K
14:41 48.57 48.59 48.57 48.58 889.0K
14:42 48.58 48.59 48.58 48.58 184.9K
14:43 48.58 48.59 48.58 48.59 1,976.0K
14:44 48.59 48.59 48.58 48.58 1,378.5K
14:45 48.58 48.59 48.58 48.59 180.3K
14:46 48.59 48.59 48.59 48.59 628.8K
14:47 48.58 48.58 48.58 48.58 883.8K
14:48 48.58 48.58 48.57 48.57 253.9K
14:49 48.56 48.57 48.56 48.57 238.3K
14:50 48.56 48.56 48.55 48.55 777.7K
14:51 48.56 48.56 48.56 48.56 242.9K
14:52 48.56 48.56 48.56 48.56 487.0K
14:53 48.56 48.56 48.55 48.56 2,220.7K
14:54 48.57 48.57 48.57 48.57 301.9K
14:55 48.57 48.57 48.57 48.57 347.1K
14:56 48.56 48.56 48.56 48.56 283.8K
14:57 48.55 48.55 48.55 48.55 270.1K
14:58 48.56 48.56 48.54 48.55 736.0K
14:59 48.55 48.55 48.54 48.54 966.4K
15:00 48.54 48.54 48.53 48.54 4,360.7K
15:01 48.54 48.55 48.54 48.55 519.1K
15:02 48.54 48.55 48.54 48.55 796.1K
15:03 48.57 48.57 48.56 48.56 1,442.6K
15:04 48.55 48.57 48.55 48.56 137.6K
15:05 48.56 48.57 48.56 48.56 914.6K
15:06 48.56 48.56 48.56 48.56 554.8K
15:07 48.57 48.58 48.57 48.58 1,398.7K
15:08 48.58 48.59 48.58 48.59 516.3K
15:09 48.59 48.59 48.58 48.59 1,060.4K
15:10 48.59 48.59 48.58 48.58 153.1K
15:11 48.59 48.59 48.59 48.59 49.7K
15:12 48.58 48.59 48.58 48.58 580.3K
15:13 48.58 48.59 48.58 48.59 123.1K
15:14 48.59 48.59 48.57 48.57 5,570.7K
15:15 48.57 48.57 48.56 48.56 7,547.3K
15:16 48.56 48.57 48.56 48.56 1,041.7K
15:17 48.56 48.56 48.56 48.56 232.8K
15:18 48.56 48.56 48.56 48.56 854.8K
15:19 48.55 48.57 48.55 48.56 252.2K
15:20 48.57 48.57 48.56 48.56 2,648.7K
15:21 48.56 48.57 48.56 48.56 908.7K
15:22 48.56 48.56 48.56 48.56 1,919.6K
15:23 48.56 48.56 48.55 48.55 866.3K
15:24 48.55 48.55 48.55 48.55 1,062.0K
15:25 48.50 48.50 48.50 48.50 4,783.3K
15:26 48.50 48.51 48.49 48.49 1,594.6K
15:27 48.48 48.48 48.47 48.48 6,355.3K
15:28 48.47 48.47 48.45 48.45 2,961.4K
15:29 48.45 48.47 48.45 48.47 12,129.0K
15:30 48.47 48.47 48.42 48.42 3,944.8K
15:31 48.42 48.44 48.42 48.44 4,174.3K
15:32 48.45 48.45 48.44 48.45 2,334.5K
15:33 48.45 48.47 48.45 48.47 1,694.9K
15:34 48.48 48.48 48.47 48.47 657.7K
15:35 48.48 48.48 48.47 48.47 955.8K
15:36 48.45 48.45 48.45 48.45 1,584.5K
15:37 48.45 48.45 48.45 48.45 1,621.3K
15:38 48.44 48.45 48.44 48.45 630.7K
15:39 48.45 48.46 48.45 48.46 385.3K
15:40 48.46 48.46 48.44 48.44 2,389.0K
15:41 48.45 48.45 48.43 48.43 1,662.3K
15:42 48.43 48.43 48.43 48.43 214.9K
15:43 48.43 48.44 48.43 48.44 1,474.0K
15:44 48.44 48.44 48.44 48.44 2,466.2K
15:45 48.44 48.46 48.44 48.46 1,363.4K
15:46 48.45 48.45 48.44 48.44 224.1K
15:47 48.45 48.45 48.43 48.44 997.1K
15:48 48.44 48.46 48.44 48.46 2,725.8K
15:49 48.45 48.46 48.44 48.46 4,015.1K
15:50 48.46 48.46 48.43 48.43 5,243.9K
15:51 48.43 48.44 48.43 48.44 496.0K
15:52 48.44 48.45 48.44 48.45 1,836.8K
15:53 48.45 48.45 48.45 48.45 362.6K
15:54 48.45 48.45 48.44 48.45 1,238.8K
15:55 48.43 48.45 48.43 48.45 1,010.5K
15:56 48.44 48.45 48.44 48.45 486.0K
15:57 48.45 48.45 48.44 48.45 2,389.9K
15:58 48.45 48.45 48.43 48.43 2,001.8K
15:59 48.43 48.44 48.42 48.44 1,837.2K
16:00 48.43 48.43 48.43 48.43 1,932.9K
16:01 48.43 48.43 48.43 48.43 981.2K
16:02 48.43 48.44 48.43 48.44 1,308.2K
16:03 48.46 48.46 48.45 48.45 692.0K
16:04 48.46 48.46 48.46 48.46 782.9K
16:05 48.46 48.47 48.46 48.46 557.0K
16:06 48.46 48.46 48.45 48.45 718.4K
16:07 48.45 48.46 48.45 48.46 321.7K
16:08 48.45 48.45 48.43 48.43 5,083.5K
16:09 48.43 48.43 48.41 48.41 1,644.6K
16:10 48.42 48.42 48.41 48.41 136.4K
16:11 48.41 48.41 48.40 48.40 567.4K
16:12 48.41 48.41 48.40 48.40 356.3K
16:13 48.41 48.42 48.41 48.41 1,512.9K
16:14 48.38 48.40 48.38 48.39 1,954.4K
16:15 48.38 48.38 48.38 48.38 2,297.4K
16:16 48.38 48.39 48.38 48.39 85.1K
16:17 48.40 48.40 48.39 48.39 678.3K
16:18 48.39 48.39 48.38 48.38 1,222.9K
16:19 48.37 48.38 48.37 48.38 867.0K
16:20 48.39 48.40 48.39 48.39 2,456.7K
16:21 48.39 48.39 48.39 48.39 902.5K
16:22 48.39 48.39 48.39 48.39 21.7K
16:23 48.39 48.39 48.39 48.39 270.3K
16:24 48.38 48.38 48.38 48.38 1,697.9K
16:25 48.37 48.38 48.37 48.38 633.3K
16:26 48.38 48.38 48.38 48.38 370.1K
16:27 48.38 48.39 48.38 48.39 201.0K
16:28 48.39 48.39 48.39 48.39 96.5K
16:29 48.40 48.41 48.40 48.40 219.3K
16:30 48.40 48.41 48.40 48.41 534.5K
16:31 48.41 48.41 48.40 48.40 73.5K
16:32 48.41 48.41 48.41 48.41 188.9K
16:33 48.40 48.40 48.38 48.38 422.4K
16:34 48.38 48.38 48.38 48.38 878.9K
16:35 48.39 48.39 48.39 48.39 5,198.1K
16:36 48.39 48.39 48.38 48.38 34.0K
16:37 48.38 48.38 48.37 48.37 3,333.4K
16:38 48.38 48.39 48.38 48.39 5,151.8K
16:39 48.39 48.40 48.39 48.40 1,439.1K
16:40 48.40 48.41 48.40 48.41 398.5K
16:41 48.41 48.41 48.41 48.41 143.9K
16:42 48.40 48.40 48.40 48.40 143.6K
16:43 48.40 48.40 48.40 48.40 124.5K
16:44 48.40 48.40 48.38 48.38 1,317.7K
16:45 48.38 48.39 48.38 48.39 3,309.8K
16:46 48.39 48.40 48.39 48.40 538.4K
16:47 48.40 48.40 48.40 48.40 490.6K
16:48 48.38 48.38 48.36 48.36 3,368.3K
16:49 48.36 48.36 48.34 48.34 2,296.7K
16:50 48.34 48.34 48.32 48.32 2,312.0K
16:51 48.28 48.29 48.28 48.29 2,817.5K
16:52 48.29 48.30 48.29 48.29 492.3K
16:53 48.28 48.29 48.28 48.29 926.5K
16:54 48.29 48.29 48.28 48.28 1,926.6K
16:55 48.28 48.28 48.27 48.27 1,293.4K
16:56 48.26 48.26 48.25 48.26 1,032.5K
16:57 48.26 48.26 48.26 48.26 722.3K
16:58 48.26 48.27 48.26 48.27 2,020.7K
16:59 48.27 48.28 48.27 48.28 752.0K
17:00 48.28 48.28 48.25 48.25 1,523.6K
17:01 48.25 48.25 48.24 48.25 2,371.4K
17:02 48.25 48.25 48.24 48.25 555.5K
17:03 48.25 48.26 48.25 48.26 161.5K
17:04 48.24 48.24 48.23 48.23 2,086.7K
17:05 48.23 48.23 48.21 48.21 4,133.4K
17:06 48.21 48.22 48.21 48.22 787.9K
17:07 48.22 48.22 48.21 48.22 1,893.0K
17:08 48.22 48.22 48.22 48.22 342.5K
17:09 48.22 48.23 48.22 48.23 2,285.7K
17:10 48.23 48.23 48.20 48.20 4,382.5K
17:11 48.21 48.21 48.19 48.19 1,856.2K
17:12 48.18 48.19 48.18 48.18 488.7K
17:13 48.18 48.18 48.17 48.17 1,301.5K
17:14 48.18 48.19 48.18 48.19 3,040.0K
17:15 48.20 48.21 48.20 48.21 1,928.0K
17:16 48.21 48.25 48.21 48.25 2,869.0K
17:17 48.27 48.27 48.24 48.25 536.1K
17:18 48.26 48.26 48.25 48.26 354.5K
17:19 48.26 48.26 48.22 48.22 1,358.8K
17:20 48.21 48.23 48.21 48.22 509.3K
17:21 48.22 48.22 48.21 48.22 901.6K
17:22 48.21 48.21 48.11 48.11 10,300.5K
17:23 48.11 48.13 48.10 48.11 2,938.3K
17:24 48.09 48.09 47.80 47.81 1,313.9K
17:25 47.80 47.82 47.80 47.82 1,611.4K
17:26 47.82 47.82 47.81 47.82 732.5K
17:27 47.82 47.82 47.81 47.82 1,093.4K
17:28 47.82 47.82 47.81 47.82 382.1K
17:29 47.81 47.85 47.81 47.85 1,318.5K
17:30 47.82 47.82 47.80 47.82 3,803.8K
17:31 47.84 47.88 47.84 47.88 3,441.4K
17:32 47.88 47.89 47.88 47.89 2,800.7K
17:33 47.91 47.91 47.90 47.90 220.0K
17:34 47.89 47.89 47.89 47.89 709.9K
17:35 47.89 47.90 47.89 47.89 442.9K
17:36 47.90 47.90 47.89 47.89 906.9K
17:37 47.90 47.90 47.89 47.90 547.6K
17:38 47.92 47.92 47.88 47.88 879.7K
17:39 47.88 47.89 47.87 47.89 680.2K
17:40 47.89 47.89 47.89 47.89 661.0K
17:41 47.89 47.89 47.89 47.89 108.3K
17:42 47.89 47.92 47.89 47.92 952.2K
17:43 47.91 47.92 47.91 47.92 540.5K
17:44 47.92 47.92 47.92 47.92 323.2K
17:45 47.92 47.93 47.92 47.93 529.6K
17:46 47.92 47.92 47.92 47.92 952.2K
17:47 47.93 47.94 47.93 47.94 585.5K
17:48 47.94 47.94 47.91 47.91 550.6K
17:49 47.91 47.91 47.91 47.91 775.7K
17:50 47.92 47.95 47.92 47.95 1,085.9K
17:51 47.94 47.94 47.94 47.94 646.0K
17:52 47.93 47.93 47.93 47.93 582.3K
17:53 47.92 47.93 47.92 47.93 421.3K
17:54 47.93 47.94 47.93 47.94 198.9K
17:55 47.94 47.94 47.93 47.93 1,559.8K
17:56 47.93 47.93 47.93 47.93 349.7K
17:57 47.93 47.93 47.93 47.93 1,038.9K
17:58 47.93 47.94 47.93 47.94 567.4K
17:59 47.93 47.93 47.93 47.93 241.4K
18:00 47.93 47.93 47.91 47.92 1,351.4K
18:01 47.91 47.91 47.91 47.91 1,425.2K
18:02 47.92 47.92 47.91 47.92 242.5K
18:03 47.92 47.95 47.92 47.95 420.0K
18:04 47.97 47.99 47.97 47.98 1,585.2K
18:05 47.98 48.00 47.98 48.00 999.7K
18:06 48.00 48.01 48.00 48.00 1,775.4K
18:07 48.00 48.00 48.00 48.00 462.7K
18:08 48.00 48.00 48.00 48.00 254.0K
18:09 48.00 48.00 48.00 48.00 67.6K
18:10 48.00 48.00 47.99 47.99 456.4K
18:11 48.00 48.00 47.99 47.99 527.5K
18:12 47.99 47.99 47.98 47.99 566.4K
18:13 47.99 47.99 47.98 47.98 615.5K
18:14 47.98 47.98 47.96 47.96 1,552.1K
18:15 47.95 47.95 47.95 47.95 768.1K
18:16 47.94 47.95 47.94 47.95 179.1K
18:17 47.96 47.98 47.96 47.98 1,090.9K
18:18 47.98 47.99 47.98 47.99 1,209.3K
18:19 47.98 47.99 47.98 47.99 1,035.8K
18:20 48.00 48.02 48.00 48.00 3,531.3K
18:21 48.00 48.02 47.99 47.99 1,155.5K
18:22 47.98 47.98 47.98 47.98 482.4K
18:23 47.97 47.98 47.97 47.97 808.4K
18:24 47.98 47.98 47.96 47.97 1,086.4K
18:25 47.96 47.97 47.96 47.97 1,576.1K
18:26 47.97 47.97 47.95 47.95 3,153.7K
18:27 47.95 47.95 47.94 47.94 791.2K
18:28 47.93 47.94 47.93 47.93 1,612.7K
18:29 47.93 47.93 47.91 47.92 774.8K
18:30 47.92 47.94 47.92 47.92 2,101.5K
18:31 47.92 47.93 47.92 47.93 2,194.3K
18:32 47.94 47.94 47.91 47.91 482.6K
18:33 47.91 47.92 47.91 47.92 1,706.5K
18:34 47.92 47.93 47.92 47.93 2,759.9K
18:35 47.91 47.91 47.90 47.90 1,183.1K
18:36 47.89 47.90 47.89 47.90 2,487.9K
18:37 47.90 47.90 47.90 47.90 1,901.2K
18:38 47.90 47.93 47.90 47.93 1,057.2K
18:39 47.92 47.92 47.91 47.91 1,789.6K
18:40 47.91 47.91 47.91 47.91 70.1K
18:51 47.93 47.93 47.93 47.93 494.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available