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 46.35 46.58 46.35 46.58 298.2K
09:51 46.59 46.59 46.58 46.59 797.5K
09:52 46.59 46.60 46.59 46.59 351.5K
09:53 46.59 46.60 46.58 46.60 725.0K
09:54 46.59 46.61 46.59 46.61 88.7K
09:55 46.61 46.67 46.61 46.67 137.1K
09:56 46.66 46.67 46.66 46.67 34.3K
09:57 46.67 46.68 46.67 46.68 552.5K
09:58 46.68 46.68 46.67 46.67 595.0K
09:59 46.68 46.72 46.68 46.71 2,426.9K
10:00 46.71 46.79 46.71 46.79 1,869.6K
10:01 46.80 46.82 46.79 46.82 2,145.2K
10:02 46.83 46.85 46.83 46.83 1,436.4K
10:03 46.83 46.85 46.83 46.85 1,445.3K
10:04 46.86 46.86 46.82 46.82 2,537.4K
10:05 46.81 46.83 46.81 46.83 3,806.2K
10:06 46.83 46.87 46.83 46.87 5,098.7K
10:07 46.88 46.91 46.88 46.90 7,134.0K
10:08 46.89 46.91 46.89 46.91 1,503.2K
10:09 46.91 46.91 46.88 46.89 1,982.3K
10:10 46.88 46.90 46.88 46.90 1,682.1K
10:11 46.93 46.93 46.92 46.92 2,129.1K
10:12 46.93 46.95 46.93 46.95 1,036.1K
10:13 46.96 46.96 46.94 46.94 2,168.6K
10:14 46.95 46.95 46.94 46.95 1,926.7K
10:15 46.95 46.95 46.91 46.91 1,128.7K
10:16 46.92 46.92 46.91 46.91 3,094.8K
10:17 46.90 46.91 46.89 46.89 1,330.2K
10:18 46.91 46.92 46.90 46.92 1,797.1K
10:19 46.91 46.91 46.90 46.90 5,432.4K
10:20 46.91 46.93 46.91 46.93 765.7K
10:21 46.93 46.93 46.90 46.90 757.2K
10:22 46.90 46.90 46.90 46.90 796.0K
10:23 46.91 46.91 46.90 46.90 962.4K
10:24 46.89 46.90 46.89 46.90 632.0K
10:25 46.91 46.92 46.91 46.92 975.0K
10:26 46.95 47.02 46.95 47.02 3,650.3K
10:27 47.02 47.06 47.02 47.06 8,935.6K
10:28 47.07 47.15 47.07 47.15 13,730.0K
10:29 47.15 47.24 47.15 47.24 6,854.4K
10:30 47.20 47.22 47.14 47.14 3,239.1K
10:31 47.14 47.15 47.12 47.12 2,693.2K
10:32 47.10 47.17 47.10 47.14 3,809.4K
10:33 47.14 47.14 47.12 47.12 929.6K
10:34 47.14 47.16 47.14 47.16 1,689.2K
10:35 47.13 47.13 47.12 47.12 1,448.7K
10:36 47.13 47.15 47.13 47.14 1,238.5K
10:37 47.15 47.17 47.13 47.17 3,749.7K
10:38 47.14 47.16 47.14 47.15 8,990.3K
10:39 47.16 47.17 47.16 47.17 1,700.4K
10:40 47.18 47.23 47.18 47.23 4,716.2K
10:41 47.23 47.23 47.22 47.23 942.2K
10:42 47.24 47.25 47.24 47.24 2,237.1K
10:43 47.25 47.25 47.25 47.25 2,721.6K
10:44 47.26 47.27 47.26 47.26 2,614.5K
10:45 47.26 47.27 47.26 47.26 3,183.9K
10:46 47.25 47.25 47.22 47.22 2,049.7K
10:47 47.23 47.23 47.22 47.22 3,732.6K
10:48 47.22 47.22 47.20 47.21 2,350.5K
10:49 47.22 47.24 47.22 47.23 1,461.5K
10:50 47.24 47.25 47.24 47.25 912.0K
10:51 47.23 47.24 47.23 47.23 1,031.0K
10:52 47.22 47.22 47.20 47.20 2,469.7K
10:53 47.18 47.19 47.18 47.18 1,524.0K
10:54 47.18 47.19 47.18 47.18 252.5K
10:55 47.19 47.19 47.18 47.18 878.7K
10:56 47.19 47.19 47.15 47.15 1,706.9K
10:57 47.16 47.16 47.15 47.15 1,757.4K
10:58 47.15 47.15 47.14 47.14 1,995.7K
10:59 47.14 47.16 47.14 47.16 394.7K
11:00 47.15 47.16 47.15 47.16 1,144.6K
11:01 47.16 47.17 47.16 47.17 269.2K
11:02 47.18 47.19 47.18 47.19 17,724.1K
11:03 47.19 47.19 47.18 47.18 505.9K
11:04 47.19 47.20 47.19 47.20 3,905.3K
11:05 47.21 47.21 47.18 47.18 1,407.1K
11:06 47.18 47.18 47.18 47.18 981.9K
11:07 47.19 47.19 47.18 47.18 734.8K
11:08 47.18 47.18 47.17 47.18 374.7K
11:09 47.18 47.19 47.18 47.19 2,584.5K
11:10 47.19 47.20 47.19 47.19 946.9K
11:11 47.19 47.19 47.18 47.18 513.0K
11:12 47.20 47.20 47.18 47.19 556.4K
11:13 47.20 47.20 47.19 47.19 1,641.8K
11:14 47.20 47.21 47.19 47.19 400.8K
11:15 47.19 47.20 47.19 47.20 505.1K
11:16 47.19 47.22 47.18 47.22 6,355.3K
11:17 47.22 47.24 47.22 47.23 2,328.7K
11:18 47.24 47.24 47.22 47.22 1,140.9K
11:19 47.23 47.23 47.21 47.22 2,450.9K
11:20 47.21 47.23 47.20 47.20 2,562.9K
11:21 47.19 47.21 47.19 47.21 1,436.1K
11:22 47.20 47.21 47.19 47.21 2,069.6K
11:23 47.21 47.21 47.19 47.19 811.5K
11:24 47.19 47.21 47.19 47.21 554.5K
11:25 47.21 47.21 47.20 47.20 481.5K
11:26 47.19 47.19 47.18 47.18 2,193.6K
11:27 47.17 47.18 47.17 47.17 1,207.6K
11:28 47.17 47.17 47.15 47.15 589.0K
11:29 47.12 47.12 47.10 47.10 7,821.4K
11:30 47.09 47.09 47.07 47.08 2,479.6K
11:31 47.10 47.11 47.10 47.10 1,908.9K
11:32 47.11 47.12 47.11 47.12 865.4K
11:33 47.12 47.13 47.12 47.12 737.9K
11:34 47.12 47.12 47.12 47.12 1,234.6K
11:35 47.12 47.12 47.10 47.10 1,580.2K
11:36 47.09 47.09 47.07 47.07 2,048.3K
11:37 47.05 47.05 47.03 47.03 2,279.2K
11:38 47.03 47.05 47.03 47.04 1,668.1K
11:39 47.04 47.04 47.03 47.04 3,249.0K
11:40 47.01 47.03 47.01 47.03 1,450.3K
11:41 47.03 47.03 47.01 47.03 593.2K
11:42 47.03 47.04 47.03 47.04 754.4K
11:43 47.05 47.05 47.04 47.04 602.1K
11:44 47.03 47.06 47.03 47.06 1,480.8K
11:45 47.07 47.10 47.07 47.09 2,136.8K
11:46 47.08 47.11 47.08 47.10 1,198.8K
11:47 47.10 47.10 47.08 47.10 551.9K
11:48 47.12 47.12 47.10 47.10 967.3K
11:49 47.10 47.10 47.09 47.09 1,761.6K
11:50 47.09 47.11 47.09 47.11 490.3K
11:51 47.12 47.12 47.08 47.08 13,918.8K
11:52 47.08 47.10 47.08 47.09 3,123.9K
11:53 47.09 47.10 47.08 47.08 859.4K
11:54 47.06 47.06 47.05 47.05 946.8K
11:55 47.05 47.05 47.03 47.03 2,802.8K
11:56 47.03 47.04 47.03 47.04 1,159.2K
11:57 47.04 47.04 47.04 47.04 435.5K
11:58 47.04 47.04 47.02 47.02 741.1K
11:59 47.02 47.02 47.00 47.02 1,324.1K
12:00 47.03 47.06 47.03 47.06 431.6K
12:01 47.06 47.09 47.06 47.09 1,776.6K
12:02 47.09 47.10 47.09 47.10 497.3K
12:03 47.09 47.11 47.09 47.11 4,279.7K
12:04 47.11 47.11 47.11 47.11 1,857.6K
12:05 47.12 47.14 47.12 47.14 910.1K
12:06 47.17 47.18 47.17 47.18 3,136.4K
12:07 47.17 47.18 47.17 47.18 2,815.0K
12:08 47.17 47.18 47.17 47.18 1,048.2K
12:09 47.17 47.17 47.15 47.15 1,367.2K
12:10 47.16 47.18 47.16 47.18 2,210.3K
12:11 47.17 47.18 47.16 47.16 924.2K
12:12 47.15 47.15 47.14 47.15 1,105.2K
12:13 47.14 47.14 47.13 47.14 311.4K
12:14 47.14 47.15 47.14 47.15 860.1K
12:15 47.13 47.15 47.13 47.15 368.7K
12:16 47.15 47.16 47.14 47.14 1,320.0K
12:17 47.14 47.14 47.13 47.13 642.3K
12:18 47.14 47.14 47.12 47.12 4,306.9K
12:19 47.11 47.11 47.11 47.11 489.1K
12:20 47.11 47.14 47.11 47.13 1,058.7K
12:21 47.11 47.11 47.11 47.11 1,378.6K
12:22 47.10 47.13 47.10 47.13 1,206.4K
12:23 47.13 47.13 47.12 47.12 406.8K
12:24 47.12 47.14 47.12 47.13 517.9K
12:25 47.14 47.14 47.14 47.14 1,321.1K
12:26 47.15 47.15 47.12 47.12 925.0K
12:27 47.13 47.15 47.13 47.15 833.3K
12:28 47.13 47.13 47.13 47.13 762.0K
12:29 47.14 47.14 47.13 47.13 934.8K
12:30 47.13 47.21 47.13 47.21 8,186.9K
12:31 47.22 47.23 47.21 47.22 6,124.2K
12:32 47.20 47.20 47.20 47.20 1,301.4K
12:33 47.20 47.21 47.20 47.21 1,053.7K
12:34 47.21 47.22 47.21 47.22 1,467.1K
12:35 47.22 47.23 47.22 47.23 2,818.1K
12:36 47.23 47.23 47.20 47.20 774.2K
12:37 47.19 47.19 47.16 47.16 2,353.1K
12:38 47.16 47.16 47.16 47.16 492.1K
12:39 47.17 47.17 47.16 47.17 272.5K
12:40 47.15 47.16 47.15 47.15 629.6K
12:41 47.14 47.15 47.14 47.15 680.0K
12:42 47.14 47.14 47.14 47.14 1,035.4K
12:43 47.14 47.15 47.14 47.14 275.1K
12:44 47.14 47.16 47.14 47.16 317.7K
12:45 47.16 47.17 47.16 47.16 2,441.0K
12:46 47.16 47.16 47.16 47.16 2,125.3K
12:47 47.16 47.17 47.16 47.16 1,352.1K
12:48 47.16 47.18 47.16 47.18 762.6K
12:49 47.19 47.20 47.19 47.19 1,841.1K
12:50 47.19 47.19 47.18 47.18 664.6K
12:51 47.18 47.18 47.17 47.18 1,723.5K
12:52 47.18 47.19 47.18 47.19 233.9K
12:53 47.19 47.19 47.18 47.18 1,329.6K
12:54 47.17 47.17 47.17 47.17 530.1K
12:55 47.17 47.17 47.16 47.16 477.3K
12:56 47.16 47.16 47.14 47.14 1,190.1K
12:57 47.13 47.14 47.13 47.13 1,358.6K
12:58 47.13 47.13 47.11 47.11 913.7K
12:59 47.11 47.12 47.11 47.12 483.3K
13:00 47.12 47.12 47.10 47.11 4,028.8K
13:01 47.11 47.11 47.10 47.10 1,085.4K
13:02 47.08 47.08 47.08 47.08 892.8K
13:03 47.08 47.09 47.08 47.09 574.6K
13:04 47.08 47.09 47.08 47.09 357.7K
13:05 47.09 47.09 47.08 47.08 304.2K
13:06 47.07 47.08 47.07 47.07 1,120.1K
13:07 47.07 47.07 47.07 47.07 737.1K
13:08 47.08 47.08 47.06 47.08 1,264.2K
13:09 47.08 47.09 47.08 47.09 534.1K
13:10 47.08 47.08 47.07 47.08 679.3K
13:11 47.08 47.08 47.07 47.07 329.9K
13:12 47.07 47.08 47.07 47.08 220.3K
13:13 47.07 47.07 47.06 47.07 803.3K
13:14 47.07 47.07 47.07 47.07 282.4K
13:15 47.07 47.07 47.07 47.07 1,299.4K
13:16 47.08 47.09 47.08 47.09 559.1K
13:17 47.09 47.09 47.08 47.08 1,519.7K
13:18 47.08 47.08 47.06 47.07 1,715.1K
13:19 47.06 47.06 47.06 47.06 395.0K
13:20 47.05 47.05 47.04 47.04 368.7K
13:21 47.04 47.04 47.00 47.00 4,472.7K
13:22 47.00 47.00 47.00 47.00 1,580.4K
13:23 46.99 46.99 46.98 46.98 2,373.6K
13:24 46.99 47.00 46.99 47.00 1,600.8K
13:25 47.00 47.00 46.98 46.99 1,057.8K
13:26 46.99 47.02 46.99 47.01 1,718.1K
13:27 47.00 47.02 47.00 47.01 605.6K
13:28 47.03 47.03 47.00 47.00 889.6K
13:29 47.00 47.01 47.00 47.00 990.4K
13:30 47.00 47.01 47.00 47.01 372.4K
13:31 47.00 47.00 47.00 47.00 438.4K
13:32 47.01 47.02 47.01 47.02 1,464.1K
13:33 47.02 47.02 47.01 47.01 359.9K
13:34 47.00 47.00 46.95 46.95 5,486.9K
13:35 46.94 46.94 46.92 46.92 4,965.4K
13:36 46.91 46.92 46.91 46.91 2,590.3K
13:37 46.90 46.90 46.90 46.90 2,255.0K
13:38 46.89 46.89 46.89 46.89 3,116.1K
13:39 46.89 46.90 46.88 46.88 3,971.7K
13:40 46.89 46.90 46.89 46.90 1,786.6K
13:41 46.89 46.91 46.89 46.91 1,273.8K
13:42 46.92 46.92 46.92 46.92 267.6K
13:43 46.93 46.93 46.92 46.92 659.3K
13:44 46.93 46.93 46.91 46.91 967.6K
13:45 46.91 46.92 46.91 46.92 1,182.1K
13:46 46.92 46.94 46.92 46.94 885.9K
13:47 46.94 46.94 46.94 46.94 775.1K
13:48 46.93 46.93 46.92 46.93 503.7K
13:49 46.93 46.93 46.93 46.93 711.5K
13:50 46.93 46.93 46.92 46.92 765.5K
13:51 46.92 46.94 46.92 46.94 1,443.2K
13:52 46.94 46.95 46.94 46.94 628.0K
13:53 46.95 46.95 46.95 46.95 636.0K
13:54 46.96 46.96 46.95 46.95 304.1K
13:55 46.96 46.96 46.94 46.94 800.1K
13:56 46.93 46.93 46.93 46.93 1,585.6K
13:57 46.93 46.93 46.91 46.91 1,382.2K
13:58 46.91 46.92 46.90 46.92 2,014.9K
13:59 46.91 46.91 46.90 46.91 956.5K
14:00 46.90 46.91 46.90 46.91 912.8K
14:01 46.91 46.92 46.91 46.92 1,042.3K
14:02 46.92 46.92 46.91 46.91 418.3K
14:03 46.91 46.93 46.91 46.92 269.9K
14:04 46.92 46.93 46.92 46.92 279.9K
14:05 46.92 46.93 46.92 46.93 637.9K
14:06 46.92 46.94 46.92 46.94 1,198.2K
14:07 46.94 46.94 46.94 46.94 317.6K
14:08 46.93 46.93 46.93 46.93 308.0K
14:09 46.93 46.95 46.93 46.95 977.0K
14:10 46.97 47.00 46.97 47.00 2,527.6K
14:11 47.00 47.01 47.00 47.01 805.6K
14:12 47.02 47.02 47.01 47.01 1,178.2K
14:13 47.01 47.02 47.01 47.02 397.9K
14:14 47.02 47.02 47.00 47.00 656.8K
14:15 46.99 47.01 46.99 47.01 1,112.8K
14:16 47.01 47.03 47.01 47.03 1,371.9K
14:17 47.03 47.03 47.03 47.03 487.3K
14:18 47.03 47.03 47.03 47.03 461.3K
14:19 47.03 47.03 47.02 47.02 362.9K
14:20 47.02 47.03 47.02 47.03 5,972.5K
14:21 47.04 47.04 47.02 47.02 837.2K
14:22 47.03 47.04 47.02 47.02 390.2K
14:23 47.03 47.03 47.02 47.03 1,553.9K
14:24 47.03 47.04 47.03 47.04 1,291.0K
14:25 47.04 47.05 47.04 47.05 1,561.8K
14:26 47.05 47.08 47.05 47.08 2,123.0K
14:27 47.08 47.08 47.07 47.07 546.3K
14:28 47.06 47.06 47.05 47.05 849.4K
14:29 47.05 47.05 47.05 47.05 1,081.6K
14:30 47.06 47.06 47.06 47.06 273.3K
14:31 47.06 47.08 47.06 47.07 487.7K
14:32 47.08 47.08 47.07 47.08 783.2K
14:33 47.08 47.08 47.07 47.07 346.5K
14:34 47.06 47.06 47.06 47.06 298.2K
14:35 47.07 47.11 47.07 47.11 1,050.3K
14:36 47.11 47.12 47.11 47.11 1,207.6K
14:37 47.11 47.12 47.11 47.11 661.9K
14:38 47.11 47.11 47.11 47.11 1,362.1K
14:39 47.11 47.11 47.11 47.11 233.1K
14:40 47.11 47.11 47.11 47.11 383.5K
14:41 47.11 47.11 47.11 47.11 584.2K
14:42 47.11 47.13 47.10 47.13 2,167.1K
14:43 47.13 47.13 47.12 47.12 604.8K
14:44 47.12 47.12 47.10 47.11 1,103.3K
14:45 47.11 47.11 47.10 47.11 796.2K
14:46 47.10 47.11 47.10 47.10 669.5K
14:47 47.11 47.11 47.11 47.11 1,122.8K
14:48 47.11 47.12 47.11 47.12 458.6K
14:49 47.12 47.12 47.11 47.11 427.4K
14:50 47.11 47.11 47.09 47.09 415.5K
14:51 47.09 47.09 47.08 47.09 1,056.5K
14:52 47.09 47.09 47.09 47.09 726.1K
14:53 47.08 47.09 47.08 47.09 360.8K
14:54 47.08 47.08 47.08 47.08 414.4K
14:55 47.08 47.08 47.08 47.08 404.7K
14:56 47.07 47.07 47.06 47.06 786.0K
14:57 47.06 47.08 47.06 47.08 799.5K
14:58 47.08 47.09 47.08 47.09 507.9K
14:59 47.09 47.10 47.09 47.10 1,806.0K
15:00 47.10 47.12 47.09 47.12 2,477.5K
15:01 47.14 47.14 47.13 47.13 1,034.9K
15:02 47.13 47.13 47.13 47.13 5,253.1K
15:03 47.13 47.13 47.13 47.13 441.8K
15:04 47.13 47.15 47.13 47.15 2,337.1K
15:05 47.15 47.15 47.14 47.15 399.0K
15:06 47.15 47.18 47.15 47.17 1,066.1K
15:07 47.17 47.17 47.17 47.17 964.3K
15:08 47.18 47.18 47.17 47.17 2,806.4K
15:09 47.16 47.16 47.16 47.16 261.7K
15:10 47.17 47.18 47.17 47.18 1,701.1K
15:11 47.18 47.20 47.18 47.19 2,421.0K
15:12 47.20 47.21 47.20 47.21 502.6K
15:13 47.20 47.21 47.20 47.20 3,663.0K
15:14 47.21 47.21 47.20 47.20 774.2K
15:15 47.20 47.20 47.20 47.20 941.4K
15:16 47.20 47.21 47.20 47.20 678.6K
15:17 47.21 47.21 47.20 47.20 1,389.3K
15:18 47.20 47.20 47.20 47.20 247.0K
15:19 47.20 47.21 47.20 47.20 945.0K
15:20 47.21 47.21 47.20 47.20 1,560.8K
15:21 47.20 47.21 47.19 47.21 472.6K
15:22 47.21 47.21 47.17 47.17 1,499.9K
15:23 47.17 47.20 47.16 47.20 2,940.7K
15:24 47.19 47.19 47.19 47.19 940.0K
15:25 47.18 47.20 47.18 47.20 471.2K
15:26 47.20 47.20 47.19 47.20 577.0K
15:27 47.20 47.20 47.20 47.20 348.1K
15:28 47.22 47.22 47.21 47.21 624.2K
15:29 47.21 47.21 47.20 47.20 506.6K
15:30 47.19 47.21 47.19 47.21 567.5K
15:31 47.21 47.21 47.19 47.19 3,031.2K
15:32 47.21 47.21 47.20 47.20 393.8K
15:33 47.21 47.22 47.20 47.20 2,633.4K
15:34 47.20 47.20 47.19 47.19 139.6K
15:35 47.20 47.20 47.18 47.18 933.9K
15:36 47.18 47.20 47.18 47.20 358.0K
15:37 47.21 47.22 47.21 47.22 1,535.6K
15:38 47.22 47.23 47.22 47.23 786.9K
15:39 47.21 47.23 47.21 47.22 3,320.0K
15:40 47.22 47.22 47.21 47.21 744.1K
15:41 47.21 47.23 47.21 47.23 483.4K
15:42 47.25 47.25 47.22 47.22 901.5K
15:43 47.23 47.23 47.20 47.20 982.0K
15:44 47.21 47.21 47.21 47.21 600.9K
15:45 47.21 47.23 47.21 47.22 519.0K
15:46 47.21 47.23 47.21 47.23 2,083.6K
15:47 47.22 47.22 47.22 47.22 644.8K
15:48 47.21 47.21 47.20 47.21 615.5K
15:49 47.21 47.21 47.21 47.21 549.6K
15:50 47.21 47.22 47.21 47.22 1,920.6K
15:51 47.21 47.22 47.21 47.22 565.7K
15:52 47.24 47.25 47.24 47.24 2,899.6K
15:53 47.24 47.25 47.24 47.25 354.9K
15:54 47.25 47.26 47.25 47.26 2,523.8K
15:55 47.25 47.26 47.25 47.26 1,143.2K
15:56 47.26 47.26 47.26 47.26 774.1K
15:57 47.26 47.26 47.26 47.26 8,931.9K
15:58 47.27 47.27 47.27 47.27 1,346.7K
15:59 47.27 47.28 47.27 47.28 414.8K
16:00 47.28 47.30 47.28 47.30 1,686.4K
16:01 47.30 47.31 47.29 47.31 1,190.0K
16:02 47.34 47.36 47.33 47.36 3,909.2K
16:03 47.35 47.35 47.35 47.35 2,929.1K
16:04 47.34 47.34 47.33 47.33 4,141.7K
16:05 47.33 47.34 47.33 47.34 1,416.9K
16:06 47.34 47.35 47.34 47.35 1,052.2K
16:07 47.35 47.38 47.35 47.38 3,473.9K
16:08 47.37 47.38 47.37 47.38 1,867.6K
16:09 47.39 47.39 47.38 47.39 3,098.0K
16:10 47.39 47.41 47.39 47.41 4,257.5K
16:11 47.40 47.40 47.38 47.38 4,699.1K
16:12 47.39 47.39 47.39 47.39 1,840.9K
16:13 47.38 47.39 47.38 47.38 3,159.8K
16:14 47.39 47.41 47.39 47.41 3,099.1K
16:15 47.40 47.41 47.40 47.41 1,116.9K
16:16 47.41 47.42 47.40 47.40 1,609.2K
16:17 47.40 47.40 47.40 47.40 539.6K
16:18 47.40 47.42 47.40 47.41 3,557.2K
16:19 47.41 47.41 47.39 47.39 310.9K
16:20 47.41 47.41 47.40 47.40 1,509.5K
16:21 47.40 47.40 47.39 47.39 1,006.7K
16:22 47.38 47.39 47.38 47.39 536.8K
16:23 47.39 47.40 47.39 47.40 770.7K
16:24 47.39 47.40 47.39 47.40 522.8K
16:25 47.39 47.40 47.39 47.40 778.0K
16:26 47.40 47.40 47.37 47.37 2,605.8K
16:27 47.37 47.37 47.35 47.35 1,015.9K
16:28 47.35 47.36 47.35 47.36 1,710.4K
16:29 47.34 47.36 47.34 47.36 3,585.0K
16:30 47.36 47.38 47.36 47.38 1,549.0K
16:31 47.38 47.39 47.38 47.39 1,310.0K
16:32 47.39 47.39 47.37 47.38 469.0K
16:33 47.38 47.39 47.38 47.39 533.8K
16:34 47.38 47.38 47.37 47.37 974.9K
16:35 47.36 47.36 47.33 47.33 1,338.0K
16:36 47.33 47.33 47.29 47.29 1,815.4K
16:37 47.28 47.28 47.27 47.28 2,322.7K
16:38 47.28 47.28 47.27 47.27 1,810.1K
16:39 47.26 47.26 47.26 47.26 330.4K
16:40 47.27 47.28 47.26 47.28 1,450.2K
16:41 47.28 47.30 47.28 47.29 876.7K
16:42 47.29 47.30 47.29 47.29 700.7K
16:43 47.29 47.29 47.28 47.28 483.8K
16:44 47.28 47.30 47.28 47.29 481.7K
16:45 47.30 47.31 47.30 47.31 2,207.5K
16:46 47.30 47.31 47.29 47.29 402.9K
16:47 47.29 47.30 47.27 47.27 964.2K
16:48 47.26 47.26 47.25 47.25 2,067.7K
16:49 47.26 47.26 47.26 47.26 4,468.7K
16:50 47.26 47.28 47.26 47.28 2,313.5K
16:51 47.28 47.28 47.27 47.28 2,204.5K
16:52 47.28 47.29 47.28 47.28 1,097.3K
16:53 47.28 47.28 47.27 47.28 1,215.0K
16:54 47.27 47.28 47.27 47.28 580.1K
16:55 47.27 47.27 47.25 47.25 598.4K
16:56 47.26 47.26 47.25 47.26 519.7K
16:57 47.25 47.26 47.25 47.26 527.2K
16:58 47.26 47.26 47.26 47.26 927.2K
16:59 47.26 47.26 47.26 47.26 763.0K
17:00 47.26 47.28 47.26 47.28 199.4K
17:01 47.28 47.29 47.28 47.29 296.2K
17:02 47.29 47.30 47.29 47.29 2,211.8K
17:03 47.29 47.29 47.28 47.28 2,199.1K
17:04 47.28 47.28 47.28 47.28 199.1K
17:05 47.29 47.30 47.29 47.29 549.9K
17:06 47.29 47.29 47.28 47.29 662.1K
17:07 47.28 47.28 47.28 47.28 947.8K
17:08 47.27 47.28 47.27 47.28 299.5K
17:09 47.28 47.29 47.28 47.28 664.5K
17:10 47.29 47.29 47.29 47.29 402.1K
17:11 47.29 47.29 47.27 47.27 835.0K
17:12 47.27 47.29 47.27 47.29 1,879.0K
17:13 47.29 47.30 47.29 47.30 1,630.3K
17:14 47.30 47.30 47.29 47.29 671.9K
17:15 47.29 47.29 47.29 47.29 572.8K
17:16 47.29 47.29 47.29 47.29 1,034.7K
17:17 47.29 47.30 47.28 47.28 1,414.9K
17:18 47.28 47.28 47.27 47.28 655.7K
17:19 47.27 47.28 47.27 47.27 352.8K
17:20 47.27 47.27 47.25 47.25 433.8K
17:21 47.25 47.81 47.25 47.81 1,147.1K
17:22 47.82 47.82 47.81 47.81 4,663.0K
17:23 47.81 47.81 47.80 47.80 430.4K
17:24 47.79 47.81 47.79 47.81 1,073.3K
17:25 47.80 47.80 47.78 47.78 689.7K
17:26 47.77 47.78 47.77 47.78 1,062.8K
17:27 47.78 47.78 47.77 47.77 1,181.6K
17:28 47.79 47.79 47.77 47.77 678.1K
17:29 47.77 47.77 47.77 47.77 745.1K
17:30 47.77 47.77 47.77 47.77 431.0K
17:31 47.76 47.77 47.76 47.77 247.6K
17:32 47.78 47.78 47.76 47.76 367.6K
17:33 47.76 47.77 47.76 47.77 1,132.4K
17:34 47.78 47.78 47.77 47.78 555.6K
17:35 47.78 47.78 47.77 47.77 1,388.7K
17:36 47.77 47.79 47.77 47.79 2,985.2K
17:37 47.79 47.79 47.79 47.79 647.7K
17:38 47.79 47.79 47.79 47.79 284.4K
17:39 47.80 47.80 47.79 47.79 515.7K
17:40 47.80 47.80 47.79 47.79 684.2K
17:41 47.79 47.82 47.79 47.82 12,896.0K
17:42 47.83 47.83 47.81 47.81 5,854.6K
17:43 47.81 47.81 47.81 47.81 3,849.4K
17:44 47.82 47.83 47.82 47.83 2,600.9K
17:45 47.82 47.88 47.82 47.88 3,522.9K
17:46 47.88 47.93 47.88 47.93 6,979.7K
17:47 47.93 47.96 47.93 47.96 11,018.0K
17:48 47.96 47.96 47.94 47.94 4,820.1K
17:49 47.93 47.93 47.92 47.92 2,509.8K
17:50 47.91 47.92 47.91 47.92 1,568.8K
17:51 47.92 47.92 47.90 47.90 1,704.5K
17:52 47.90 47.91 47.90 47.90 1,856.5K
17:53 47.90 47.91 47.90 47.90 1,831.7K
17:54 47.89 47.89 47.88 47.89 1,468.6K
17:55 47.88 47.88 47.88 47.88 606.5K
17:56 47.88 47.88 47.87 47.87 795.9K
17:57 47.88 47.90 47.88 47.89 1,329.6K
17:58 47.89 47.89 47.88 47.89 994.4K
17:59 47.88 47.95 47.88 47.95 57,953.6K
18:00 47.94 47.95 47.94 47.95 4,240.7K
18:01 47.94 47.95 47.93 47.95 5,008.0K
18:02 47.95 47.95 47.95 47.95 4,196.0K
18:03 47.96 47.96 47.95 47.95 641.6K
18:04 47.96 47.96 47.95 47.95 2,122.6K
18:05 47.94 47.95 47.94 47.94 850.2K
18:06 47.94 47.94 47.93 47.93 1,403.1K
18:07 47.93 47.93 47.93 47.93 776.2K
18:08 47.93 47.94 47.93 47.93 1,155.8K
18:09 47.93 47.94 47.93 47.94 943.8K
18:10 47.94 47.96 47.94 47.96 1,713.3K
18:11 47.96 47.96 47.96 47.96 6,507.3K
18:12 47.95 47.95 47.95 47.95 193.8K
18:13 47.95 47.95 47.95 47.95 861.3K
18:14 47.95 47.95 47.95 47.95 503.7K
18:15 47.95 47.96 47.95 47.96 1,760.1K
18:16 47.95 47.96 47.95 47.95 4,642.6K
18:17 47.95 47.95 47.94 47.94 1,520.7K
18:18 47.95 47.95 47.95 47.95 653.5K
18:19 47.96 47.96 47.95 47.95 3,727.0K
18:20 47.95 47.96 47.94 47.94 2,126.2K
18:21 47.94 47.96 47.94 47.96 4,514.0K
18:22 47.96 47.96 47.95 47.95 676.7K
18:23 47.95 47.97 47.95 47.97 1,433.6K
18:24 47.97 47.97 47.97 47.97 2,113.8K
18:25 47.96 47.98 47.96 47.98 935.1K
18:26 47.97 47.97 47.96 47.96 7,945.4K
18:27 47.97 47.98 47.97 47.97 1,807.0K
18:28 47.97 47.97 47.97 47.97 1,102.7K
18:29 47.98 47.99 47.98 47.98 2,466.6K
18:30 47.98 47.98 47.96 47.98 3,138.7K
18:31 47.97 47.98 47.97 47.98 1,027.0K
18:32 47.98 47.98 47.97 47.98 358.3K
18:33 48.00 48.01 48.00 48.00 3,446.2K
18:34 48.00 48.01 47.99 47.99 537.5K
18:35 47.99 47.99 47.97 47.97 2,744.2K
18:36 47.96 47.98 47.96 47.98 2,001.3K
18:37 47.98 48.03 47.98 48.03 4,686.9K
18:38 48.04 48.04 48.02 48.02 2,436.0K
18:39 48.03 48.03 48.02 48.02 1,233.9K
18:40 48.02 48.02 48.02 48.02 204.8K
18:51 48.00 48.00 48.00 48.00 4,120.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available