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 48.47 48.47 48.47 48.47 716.9K
09:51 48.46 48.48 48.46 48.47 361.4K
09:52 48.49 48.54 48.49 48.54 1,170.0K
09:53 48.54 48.54 48.52 48.52 371.7K
09:54 48.51 48.52 48.51 48.51 1,253.7K
09:55 48.50 48.51 48.49 48.51 807.5K
09:56 48.51 48.51 48.51 48.51 519.2K
09:57 48.52 48.52 48.52 48.52 1,625.9K
09:58 48.52 48.54 48.52 48.54 3,241.6K
09:59 48.55 48.57 48.55 48.57 718.3K
10:00 48.56 48.62 48.56 48.59 4,367.2K
10:01 48.57 48.60 48.57 48.60 2,581.7K
10:02 48.59 48.61 48.59 48.61 3,168.1K
10:03 48.60 48.60 48.60 48.60 1,749.5K
10:04 48.60 48.60 48.57 48.57 1,444.0K
10:05 48.57 48.58 48.57 48.58 470.5K
10:06 48.59 48.59 48.57 48.57 499.9K
10:07 48.58 48.58 48.58 48.58 808.5K
10:08 48.57 48.57 48.57 48.57 1,318.0K
10:09 48.57 48.57 48.56 48.56 867.4K
10:10 48.56 48.56 48.55 48.55 1,346.6K
10:11 48.56 48.57 48.56 48.57 2,636.5K
10:12 48.57 48.58 48.57 48.58 355.3K
10:13 48.60 48.61 48.60 48.61 2,051.6K
10:14 48.61 48.61 48.60 48.60 1,177.6K
10:15 48.59 48.61 48.59 48.61 1,660.3K
10:16 48.63 48.63 48.62 48.62 2,195.3K
10:17 48.62 48.63 48.61 48.63 2,581.9K
10:18 48.64 48.64 48.63 48.63 2,326.9K
10:19 48.61 48.65 48.61 48.65 1,513.0K
10:20 48.65 48.66 48.65 48.66 1,702.1K
10:21 48.66 48.66 48.66 48.66 1,303.8K
10:22 48.65 48.66 48.65 48.66 503.0K
10:23 48.65 48.66 48.65 48.65 659.9K
10:24 48.65 48.66 48.65 48.66 1,309.7K
10:25 48.66 48.66 48.65 48.66 681.5K
10:26 48.66 48.67 48.65 48.67 2,319.0K
10:27 48.65 48.65 48.64 48.65 1,004.2K
10:28 48.65 48.65 48.64 48.64 614.7K
10:29 48.63 48.64 48.63 48.64 3,609.8K
10:30 48.63 48.64 48.63 48.64 628.4K
10:31 48.65 48.65 48.61 48.61 3,006.7K
10:32 48.59 48.61 48.59 48.60 1,420.7K
10:33 48.60 48.60 48.56 48.57 1,578.4K
10:34 48.56 48.56 48.55 48.55 3,058.3K
10:35 48.54 48.54 48.53 48.54 2,233.1K
10:36 48.53 48.56 48.53 48.56 1,501.1K
10:37 48.55 48.56 48.54 48.54 2,934.2K
10:38 48.53 48.55 48.53 48.54 1,083.4K
10:39 48.54 48.54 48.53 48.53 466.2K
10:40 48.52 48.53 48.52 48.53 1,742.4K
10:41 48.54 48.57 48.54 48.57 1,453.5K
10:42 48.56 48.57 48.56 48.56 430.2K
10:43 48.56 48.56 48.55 48.55 2,619.0K
10:44 48.54 48.54 48.53 48.53 206.7K
10:45 48.53 48.56 48.53 48.56 825.2K
10:46 48.56 48.58 48.56 48.58 1,373.8K
10:47 48.59 48.61 48.59 48.60 814.4K
10:48 48.59 48.59 48.58 48.59 1,175.8K
10:49 48.58 48.59 48.58 48.59 778.4K
10:50 48.58 48.60 48.58 48.59 277.9K
10:51 48.59 48.73 48.58 48.69 18,246.7K
10:52 48.70 48.76 48.70 48.76 3,978.2K
10:53 48.75 48.75 48.68 48.68 2,782.8K
10:54 48.68 48.68 48.65 48.65 2,074.3K
10:55 48.64 48.65 48.64 48.64 1,974.9K
10:56 48.64 48.67 48.64 48.67 5,321.4K
10:57 48.67 48.68 48.66 48.66 4,859.5K
10:58 48.67 48.67 48.66 48.66 2,928.9K
10:59 48.67 48.67 48.66 48.67 6,097.1K
11:00 48.69 48.70 48.69 48.69 5,720.5K
11:01 48.68 48.68 48.64 48.64 4,727.4K
11:02 48.65 48.65 48.64 48.64 3,514.5K
11:03 48.65 48.66 48.65 48.66 7,647.0K
11:04 48.66 48.68 48.64 48.68 5,329.2K
11:05 48.69 48.69 48.68 48.68 3,297.4K
11:06 48.69 48.71 48.69 48.70 3,440.1K
11:07 48.70 48.74 48.70 48.74 5,465.7K
11:08 48.74 48.74 48.72 48.72 2,314.7K
11:09 48.72 48.72 48.72 48.72 792.2K
11:10 48.72 48.73 48.71 48.73 905.7K
11:11 48.73 48.73 48.69 48.71 1,336.1K
11:12 48.71 48.71 48.68 48.68 2,956.9K
11:13 48.68 48.69 48.67 48.69 2,542.5K
11:14 48.67 48.68 48.67 48.68 2,686.7K
11:15 48.69 48.69 48.67 48.69 708.6K
11:16 48.69 48.69 48.66 48.66 1,768.9K
11:17 48.65 48.65 48.64 48.64 2,370.9K
11:18 48.63 48.63 48.63 48.63 2,153.7K
11:19 48.63 48.64 48.63 48.64 985.2K
11:20 48.63 48.64 48.63 48.64 507.3K
11:21 48.65 48.66 48.65 48.65 2,673.0K
11:22 48.65 48.66 48.65 48.66 742.9K
11:23 48.67 48.68 48.67 48.67 1,947.3K
11:24 48.67 48.67 48.67 48.67 488.5K
11:25 48.66 48.66 48.64 48.66 1,559.7K
11:26 48.66 48.67 48.65 48.65 853.9K
11:27 48.65 48.67 48.65 48.66 5,407.9K
11:28 48.67 48.67 48.66 48.67 1,469.5K
11:29 48.67 48.68 48.67 48.68 735.3K
11:30 48.68 48.68 48.67 48.68 3,126.0K
11:31 48.68 48.68 48.67 48.68 6,474.5K
11:32 48.66 48.67 48.65 48.65 4,963.4K
11:33 48.64 48.64 48.60 48.60 3,952.0K
11:34 48.63 48.63 48.59 48.59 1,304.1K
11:35 48.59 48.61 48.59 48.61 999.5K
11:36 48.62 48.65 48.62 48.65 1,363.8K
11:37 48.67 48.67 48.65 48.65 1,332.9K
11:38 48.65 48.65 48.65 48.65 1,242.4K
11:39 48.65 48.69 48.65 48.69 2,392.4K
11:40 48.70 48.70 48.69 48.69 5,806.6K
11:41 48.70 48.70 48.69 48.70 625.6K
11:42 48.69 48.69 48.65 48.66 1,390.0K
11:43 48.66 48.66 48.64 48.66 1,605.4K
11:44 48.66 48.67 48.65 48.67 918.3K
11:45 48.65 48.66 48.65 48.66 2,038.1K
11:46 48.66 48.66 48.65 48.66 1,020.3K
11:47 48.66 48.66 48.64 48.65 1,268.4K
11:48 48.69 48.69 48.68 48.68 12,313.1K
11:49 48.68 48.71 48.68 48.70 2,221.0K
11:50 48.70 48.71 48.70 48.71 2,284.9K
11:51 48.73 48.73 48.71 48.71 1,085.5K
11:52 48.71 48.71 48.70 48.70 1,197.3K
11:53 48.70 48.70 48.69 48.70 2,360.7K
11:54 48.70 48.71 48.70 48.70 2,913.6K
11:55 48.68 48.69 48.67 48.69 1,348.5K
11:56 48.69 48.70 48.69 48.70 2,508.5K
11:57 48.69 48.69 48.68 48.69 1,621.6K
11:58 48.69 48.70 48.68 48.68 1,752.1K
11:59 48.67 48.67 48.67 48.67 4,500.0K
12:00 48.67 48.69 48.67 48.69 2,598.8K
12:01 48.68 48.68 48.65 48.65 2,305.3K
12:02 48.64 48.65 48.61 48.62 3,697.1K
12:03 48.63 48.63 48.63 48.63 1,199.8K
12:04 48.63 48.64 48.63 48.64 3,547.4K
12:05 48.63 48.64 48.63 48.63 813.2K
12:06 48.63 48.63 48.62 48.63 617.8K
12:07 48.64 48.65 48.64 48.65 828.9K
12:08 48.64 48.64 48.63 48.64 794.4K
12:09 48.64 48.64 48.61 48.61 3,301.9K
12:10 48.58 48.60 48.58 48.60 2,199.7K
12:11 48.59 48.60 48.58 48.60 944.1K
12:12 48.61 48.63 48.59 48.60 1,348.7K
12:13 48.59 48.63 48.59 48.63 878.3K
12:14 48.63 48.63 48.61 48.62 2,299.0K
12:15 48.62 48.64 48.62 48.64 655.3K
12:16 48.64 48.64 48.60 48.60 2,110.9K
12:17 48.61 48.61 48.59 48.59 1,180.8K
12:18 48.60 48.60 48.58 48.58 2,102.7K
12:19 48.57 48.58 48.57 48.57 1,091.0K
12:20 48.56 48.56 48.55 48.55 889.8K
12:21 48.56 48.57 48.56 48.57 1,067.9K
12:22 48.54 48.56 48.54 48.55 1,888.3K
12:23 48.54 48.55 48.54 48.54 954.5K
12:24 48.54 48.54 48.51 48.52 3,417.4K
12:25 48.53 48.55 48.53 48.55 649.1K
12:26 48.55 48.56 48.54 48.54 839.8K
12:27 48.54 48.54 48.54 48.54 575.7K
12:28 48.54 48.55 48.53 48.55 492.6K
12:29 48.55 48.55 48.54 48.55 881.3K
12:30 48.55 48.57 48.55 48.57 740.3K
12:31 48.57 48.57 48.56 48.56 597.1K
12:32 48.57 48.59 48.57 48.57 664.7K
12:33 48.57 48.57 48.57 48.57 746.7K
12:34 48.56 48.57 48.56 48.57 439.6K
12:35 48.58 48.59 48.58 48.59 743.7K
12:36 48.59 48.60 48.59 48.60 3,233.7K
12:37 48.59 48.59 48.59 48.59 507.9K
12:38 48.59 48.59 48.57 48.57 2,674.6K
12:39 48.57 48.58 48.57 48.58 1,441.7K
12:40 48.58 48.59 48.58 48.59 1,265.1K
12:41 48.59 48.60 48.59 48.60 512.8K
12:42 48.59 48.60 48.59 48.60 2,361.5K
12:43 48.60 48.60 48.59 48.60 279.0K
12:44 48.59 48.59 48.58 48.58 1,093.6K
12:45 48.59 48.59 48.58 48.58 2,397.3K
12:46 48.59 48.59 48.57 48.58 691.1K
12:47 48.58 48.59 48.58 48.59 293.1K
12:48 48.58 48.59 48.58 48.59 3,469.2K
12:49 48.59 48.60 48.59 48.60 587.3K
12:50 48.60 48.61 48.60 48.61 1,917.1K
12:51 48.61 48.62 48.61 48.62 804.3K
12:52 48.63 48.63 48.62 48.62 1,534.6K
12:53 48.63 48.64 48.63 48.64 3,182.4K
12:54 48.65 48.65 48.63 48.63 3,081.1K
12:55 48.64 48.64 48.63 48.64 2,665.5K
12:56 48.64 48.64 48.63 48.64 1,063.2K
12:57 48.64 48.64 48.64 48.64 1,145.3K
12:58 48.64 48.64 48.64 48.64 1,050.5K
12:59 48.64 48.65 48.64 48.65 698.3K
13:00 48.65 48.65 48.64 48.64 508.7K
13:01 48.63 48.64 48.63 48.63 1,270.0K
13:02 48.63 48.63 48.61 48.61 1,349.1K
13:03 48.60 48.60 48.60 48.60 325.8K
13:04 48.59 48.59 48.59 48.59 1,463.9K
13:05 48.59 48.60 48.59 48.60 2,185.0K
13:06 48.60 48.60 48.59 48.59 1,397.7K
13:07 48.60 48.61 48.60 48.61 273.5K
13:08 48.61 48.61 48.60 48.60 1,084.8K
13:09 48.60 48.60 48.58 48.58 1,532.6K
13:10 48.56 48.58 48.56 48.58 2,145.2K
13:11 48.57 48.57 48.57 48.57 209.4K
13:12 48.56 48.57 48.55 48.55 470.5K
13:13 48.57 48.57 48.55 48.57 4,828.1K
13:14 48.57 48.58 48.57 48.58 1,164.5K
13:15 48.58 48.60 48.58 48.60 1,459.1K
13:16 48.60 48.61 48.60 48.60 1,249.4K
13:17 48.60 48.60 48.59 48.59 302.5K
13:18 48.58 48.59 48.58 48.59 1,440.6K
13:19 48.59 48.59 48.59 48.59 1,265.0K
13:20 48.60 48.61 48.59 48.61 1,570.5K
13:21 48.61 48.61 48.61 48.61 343.1K
13:22 48.60 48.60 48.60 48.60 1,136.7K
13:23 48.60 48.60 48.59 48.60 698.2K
13:24 48.59 48.60 48.59 48.60 1,193.7K
13:25 48.60 48.60 48.60 48.60 1,172.9K
13:26 48.60 48.60 48.58 48.58 880.5K
13:27 48.58 48.58 48.58 48.58 602.3K
13:28 48.58 48.58 48.58 48.58 338.6K
13:29 48.58 48.59 48.58 48.59 342.5K
13:30 48.59 48.61 48.59 48.60 1,642.6K
13:31 48.60 48.61 48.60 48.61 616.5K
13:32 48.60 48.61 48.60 48.60 1,182.0K
13:33 48.60 48.60 48.59 48.60 2,000.3K
13:34 48.61 48.61 48.60 48.60 3,923.1K
13:35 48.60 48.60 48.60 48.60 445.7K
13:36 48.60 48.61 48.60 48.61 1,515.0K
13:37 48.61 48.61 48.60 48.60 1,910.8K
13:38 48.59 48.60 48.59 48.59 506.1K
13:39 48.59 48.59 48.59 48.59 660.3K
13:40 48.59 48.59 48.59 48.59 301.0K
13:41 48.59 48.59 48.59 48.59 1,593.4K
13:42 48.59 48.61 48.59 48.61 2,672.3K
13:43 48.61 48.61 48.60 48.61 1,300.7K
13:44 48.61 48.62 48.61 48.61 482.7K
13:45 48.62 48.62 48.61 48.61 290.8K
13:46 48.60 48.60 48.60 48.60 1,232.1K
13:47 48.61 48.61 48.58 48.58 398.5K
13:48 48.59 48.59 48.59 48.59 500.4K
13:49 48.59 48.59 48.59 48.59 1,888.3K
13:50 48.59 48.59 48.59 48.59 439.0K
13:51 48.60 48.60 48.60 48.60 1,563.7K
13:52 48.60 48.60 48.60 48.60 679.3K
13:53 48.59 48.59 48.58 48.58 736.3K
13:54 48.59 48.59 48.58 48.58 759.4K
13:55 48.58 48.60 48.58 48.60 838.6K
13:56 48.60 48.60 48.58 48.59 1,623.4K
13:57 48.59 48.60 48.59 48.60 1,223.1K
13:58 48.60 48.60 48.59 48.59 593.7K
13:59 48.59 48.59 48.58 48.59 404.5K
14:00 48.59 48.59 48.58 48.58 595.9K
14:01 48.60 48.60 48.59 48.59 511.1K
14:02 48.60 48.62 48.60 48.61 991.4K
14:03 48.61 48.61 48.61 48.61 491.7K
14:04 48.61 48.62 48.61 48.61 959.6K
14:05 48.61 48.61 48.60 48.60 1,951.3K
14:06 48.59 48.60 48.59 48.59 314.0K
14:07 48.58 48.58 48.51 48.51 10,238.1K
14:08 48.51 48.53 48.51 48.53 3,320.3K
14:09 48.53 48.53 48.52 48.52 888.4K
14:10 48.52 48.52 48.51 48.51 989.3K
14:11 48.53 48.54 48.52 48.52 430.4K
14:12 48.53 48.54 48.53 48.53 1,015.6K
14:13 48.53 48.54 48.53 48.54 739.2K
14:14 48.55 48.55 48.55 48.55 1,030.6K
14:15 48.53 48.54 48.53 48.54 1,142.5K
14:16 48.55 48.55 48.54 48.55 753.5K
14:17 48.55 48.56 48.55 48.56 1,343.7K
14:18 48.54 48.55 48.54 48.54 615.9K
14:19 48.54 48.54 48.51 48.51 1,070.3K
14:20 48.51 48.51 48.51 48.51 968.7K
14:21 48.51 48.52 48.51 48.51 419.6K
14:22 48.51 48.52 48.51 48.52 514.8K
14:23 48.53 48.54 48.53 48.53 1,413.5K
14:24 48.53 48.53 48.53 48.53 646.4K
14:25 48.52 48.54 48.52 48.54 1,085.9K
14:26 48.54 48.54 48.53 48.54 1,184.5K
14:27 48.53 48.54 48.53 48.54 584.5K
14:28 48.54 48.54 48.54 48.54 398.5K
14:29 48.54 48.54 48.54 48.54 495.4K
14:30 48.54 48.55 48.54 48.55 2,679.3K
14:31 48.56 48.56 48.54 48.54 501.2K
14:32 48.54 48.54 48.53 48.54 689.4K
14:33 48.54 48.54 48.54 48.54 1,953.7K
14:34 48.54 48.55 48.54 48.55 978.4K
14:35 48.55 48.57 48.55 48.57 1,706.1K
14:36 48.57 48.57 48.57 48.57 329.4K
14:37 48.58 48.58 48.57 48.57 1,622.8K
14:38 48.58 48.58 48.58 48.58 1,626.2K
14:39 48.58 48.59 48.58 48.59 2,302.9K
14:40 48.57 48.58 48.57 48.58 8,154.1K
14:41 48.58 48.59 48.58 48.59 457.2K
14:42 48.58 48.58 48.57 48.57 442.5K
14:43 48.57 48.57 48.57 48.57 803.8K
14:44 48.57 48.57 48.57 48.57 856.3K
14:45 48.57 48.58 48.57 48.57 807.3K
14:46 48.57 48.57 48.56 48.57 1,123.5K
14:47 48.57 48.58 48.57 48.58 1,318.0K
14:48 48.58 48.58 48.58 48.58 2,759.5K
14:49 48.59 48.59 48.58 48.59 1,310.3K
14:50 48.59 48.59 48.58 48.58 542.6K
14:51 48.59 48.61 48.59 48.61 1,208.1K
14:52 48.61 48.61 48.61 48.61 491.2K
14:53 48.61 48.62 48.60 48.61 375.5K
14:54 48.60 48.60 48.60 48.60 1,249.1K
14:55 48.62 48.62 48.61 48.61 589.3K
14:56 48.62 48.62 48.62 48.62 1,127.2K
14:57 48.61 48.61 48.60 48.60 336.4K
14:58 48.60 48.61 48.59 48.59 643.7K
14:59 48.59 48.59 48.59 48.59 576.3K
15:00 48.58 48.58 48.57 48.57 1,149.4K
15:01 48.57 48.57 48.57 48.57 319.4K
15:02 48.57 48.58 48.57 48.57 585.8K
15:03 48.58 48.59 48.58 48.59 1,073.6K
15:04 48.59 48.59 48.59 48.59 272.0K
15:05 48.60 48.60 48.59 48.60 623.0K
15:06 48.60 48.60 48.58 48.58 3,259.5K
15:07 48.58 48.60 48.58 48.59 534.0K
15:08 48.58 48.58 48.58 48.58 858.1K
15:09 48.59 48.59 48.57 48.57 2,057.0K
15:10 48.56 48.57 48.56 48.56 1,799.8K
15:11 48.56 48.56 48.55 48.56 805.2K
15:12 48.56 48.57 48.56 48.56 1,754.9K
15:13 48.56 48.57 48.56 48.57 1,591.7K
15:14 48.56 48.57 48.55 48.55 1,338.2K
15:15 48.57 48.57 48.57 48.57 202.0K
15:16 48.57 48.59 48.57 48.59 1,215.0K
15:17 48.59 48.60 48.59 48.60 1,170.3K
15:18 48.61 48.61 48.60 48.60 1,061.1K
15:19 48.61 48.61 48.61 48.61 1,350.4K
15:20 48.61 48.61 48.60 48.61 553.7K
15:21 48.63 48.63 48.63 48.63 2,230.1K
15:22 48.63 48.64 48.63 48.64 236.1K
15:23 48.64 48.64 48.64 48.64 530.8K
15:24 48.64 48.64 48.64 48.64 2,057.8K
15:25 48.64 48.64 48.64 48.64 612.6K
15:26 48.63 48.63 48.63 48.63 423.9K
15:27 48.64 48.64 48.63 48.63 485.5K
15:28 48.63 48.63 48.63 48.63 211.8K
15:29 48.62 48.63 48.62 48.63 343.3K
15:30 48.63 48.63 48.63 48.63 601.7K
15:31 48.63 48.63 48.62 48.63 1,693.7K
15:32 48.63 48.63 48.63 48.63 412.7K
15:33 48.63 48.63 48.63 48.63 282.2K
15:34 48.63 48.63 48.62 48.62 1,776.2K
15:35 48.62 48.62 48.61 48.61 694.0K
15:36 48.63 48.66 48.63 48.66 1,934.0K
15:37 48.65 48.67 48.65 48.67 2,286.8K
15:38 48.67 48.67 48.66 48.67 654.9K
15:39 48.68 48.68 48.57 48.57 2,542.2K
15:40 48.58 48.58 48.56 48.56 1,601.5K
15:41 48.55 48.55 48.53 48.53 1,999.7K
15:42 48.53 48.53 48.51 48.52 1,167.0K
15:43 48.52 48.54 48.52 48.53 1,662.0K
15:44 48.54 48.54 48.52 48.52 2,363.4K
15:45 48.52 48.52 48.48 48.48 4,732.1K
15:46 48.48 48.48 48.45 48.45 3,042.8K
15:47 48.43 48.43 48.43 48.43 3,673.5K
15:48 48.43 48.44 48.43 48.43 1,104.5K
15:49 48.43 48.43 48.38 48.38 6,147.9K
15:50 48.36 48.39 48.36 48.37 5,790.2K
15:51 48.34 48.34 48.28 48.28 8,522.6K
15:52 48.26 48.31 48.26 48.31 2,924.1K
15:53 48.33 48.34 48.33 48.34 1,419.0K
15:54 48.35 48.35 48.35 48.35 744.9K
15:55 48.36 48.37 48.36 48.36 734.0K
15:56 48.37 48.37 48.35 48.37 408.9K
15:57 48.37 48.42 48.37 48.42 1,394.0K
15:58 48.41 48.41 48.38 48.39 1,808.3K
15:59 48.39 48.40 48.39 48.39 628.3K
16:00 48.40 48.40 48.38 48.39 356.9K
16:01 48.38 48.38 48.34 48.34 2,391.6K
16:02 48.33 48.34 48.32 48.34 1,256.6K
16:03 48.34 48.34 48.33 48.33 546.9K
16:04 48.31 48.31 48.27 48.28 4,224.1K
16:05 48.31 48.31 48.29 48.30 4,630.4K
16:06 48.30 48.31 48.30 48.30 677.0K
16:07 48.31 48.33 48.31 48.33 3,444.6K
16:08 48.32 48.37 48.32 48.37 11,459.6K
16:09 48.37 48.37 48.35 48.35 2,524.7K
16:10 48.35 48.35 48.31 48.31 1,532.3K
16:11 48.31 48.34 48.31 48.34 778.3K
16:12 48.35 48.39 48.35 48.39 974.6K
16:13 48.38 48.38 48.37 48.37 918.1K
16:14 48.36 48.37 48.36 48.36 442.2K
16:15 48.35 48.36 48.35 48.36 3,047.3K
16:16 48.35 48.36 48.35 48.36 266.6K
16:17 48.35 48.37 48.35 48.37 455.9K
16:18 48.35 48.35 48.33 48.34 682.2K
16:19 48.33 48.33 48.31 48.31 522.0K
16:20 48.29 48.30 48.29 48.30 1,595.6K
16:21 48.30 48.30 48.30 48.30 548.1K
16:22 48.31 48.33 48.31 48.32 1,537.5K
16:23 48.32 48.32 48.31 48.31 786.9K
16:24 48.31 48.32 48.30 48.32 1,242.3K
16:25 48.32 48.35 48.32 48.35 886.1K
16:26 48.35 48.36 48.35 48.35 645.2K
16:27 48.35 48.35 48.33 48.33 630.6K
16:28 48.33 48.33 48.33 48.33 749.7K
16:29 48.33 48.33 48.33 48.33 230.9K
16:30 48.33 48.33 48.31 48.32 385.5K
16:31 48.32 48.33 48.32 48.33 235.5K
16:32 48.32 48.33 48.32 48.33 434.5K
16:33 48.32 48.34 48.32 48.32 1,283.1K
16:34 48.32 48.33 48.32 48.33 215.6K
16:35 48.33 48.34 48.33 48.34 351.7K
16:36 48.34 48.34 48.33 48.33 356.2K
16:37 48.33 48.38 48.33 48.37 2,301.7K
16:38 48.38 48.38 48.37 48.38 944.6K
16:39 48.38 48.40 48.38 48.40 639.0K
16:40 48.40 48.40 48.39 48.40 1,027.0K
16:41 48.39 48.40 48.39 48.40 241.2K
16:42 48.40 48.40 48.40 48.40 417.7K
16:43 48.42 48.42 48.41 48.41 2,664.7K
16:44 48.40 48.41 48.40 48.41 570.6K
16:45 48.41 48.41 48.39 48.39 902.7K
16:46 48.39 48.39 48.39 48.39 358.9K
16:47 48.40 48.40 48.40 48.40 408.9K
16:48 48.40 48.40 48.39 48.39 1,435.8K
16:49 48.39 48.39 48.38 48.39 432.1K
16:50 48.39 48.41 48.39 48.41 643.6K
16:51 48.42 48.43 48.42 48.42 687.0K
16:52 48.43 48.43 48.39 48.40 899.2K
16:53 48.39 48.39 48.39 48.39 553.2K
16:54 48.39 48.41 48.39 48.41 1,616.3K
16:55 48.41 48.41 48.40 48.40 1,115.9K
16:56 48.40 48.43 48.40 48.43 1,693.4K
16:57 48.43 48.45 48.43 48.45 1,534.5K
16:58 48.45 48.46 48.45 48.46 733.9K
16:59 48.45 48.45 48.45 48.45 248.9K
17:00 48.43 48.43 48.42 48.42 787.5K
17:01 48.43 48.44 48.43 48.43 718.7K
17:02 48.42 48.42 48.39 48.40 4,701.9K
17:03 48.39 48.41 48.39 48.41 463.1K
17:04 48.41 48.44 48.41 48.44 1,517.7K
17:05 48.44 48.45 48.44 48.44 5,233.2K
17:06 48.44 48.45 48.44 48.45 1,594.0K
17:07 48.44 48.46 48.44 48.46 780.7K
17:08 48.48 48.48 48.44 48.45 1,750.7K
17:09 48.43 48.44 48.43 48.44 1,297.2K
17:10 48.44 48.44 48.42 48.43 631.9K
17:11 48.43 48.45 48.43 48.45 670.3K
17:12 48.45 48.46 48.44 48.44 913.2K
17:13 48.43 48.44 48.43 48.43 1,024.3K
17:14 48.44 48.45 48.44 48.44 820.4K
17:15 48.45 48.46 48.45 48.46 787.3K
17:16 48.44 48.44 48.40 48.40 2,481.3K
17:17 48.40 48.41 48.40 48.41 2,368.1K
17:18 48.42 48.42 48.40 48.41 2,421.2K
17:19 48.39 48.41 48.39 48.39 1,142.1K
17:20 48.38 48.38 48.34 48.35 3,053.1K
17:21 48.35 48.35 48.35 48.35 1,626.4K
17:22 48.36 48.36 48.33 48.33 1,491.5K
17:23 48.33 48.33 48.32 48.33 2,727.2K
17:24 48.35 48.35 48.35 48.35 2,376.9K
17:25 48.35 48.38 48.35 48.38 1,357.6K
17:26 48.40 48.41 48.40 48.41 542.5K
17:27 48.41 48.43 48.41 48.43 4,419.9K
17:28 48.43 48.43 48.40 48.40 722.7K
17:29 48.40 48.40 48.39 48.39 4,030.7K
17:30 48.40 48.41 48.40 48.40 886.9K
17:31 48.41 48.42 48.38 48.38 4,708.9K
17:32 48.42 48.42 48.41 48.41 1,624.9K
17:33 48.42 48.43 48.42 48.43 244.0K
17:34 48.44 48.44 48.41 48.41 923.0K
17:35 48.40 48.41 48.40 48.41 560.3K
17:36 48.42 48.42 48.42 48.42 736.4K
17:37 48.42 48.42 48.41 48.41 486.0K
17:38 48.41 48.41 48.39 48.39 1,200.9K
17:39 48.40 48.41 48.40 48.41 271.9K
17:40 48.41 48.42 48.40 48.42 1,778.0K
17:41 48.43 48.44 48.43 48.43 881.3K
17:42 48.46 48.48 48.45 48.48 1,354.4K
17:43 48.49 48.49 48.48 48.48 1,030.2K
17:44 48.48 48.49 48.48 48.49 292.7K
17:45 48.49 48.49 48.49 48.49 608.3K
17:46 48.47 48.48 48.47 48.48 1,213.6K
17:47 48.48 48.48 48.48 48.48 887.3K
17:48 48.47 48.47 48.45 48.46 769.8K
17:49 48.46 48.46 48.45 48.46 1,468.4K
17:50 48.46 48.50 48.46 48.49 722.8K
17:51 48.49 48.49 48.49 48.49 522.1K
17:52 48.50 48.50 48.46 48.48 598.1K
17:53 48.48 48.48 48.46 48.46 15,776.6K
17:54 48.46 48.46 48.45 48.46 1,329.5K
17:55 48.46 48.46 48.45 48.45 333.9K
17:56 48.46 48.47 48.46 48.46 1,251.7K
17:57 48.46 48.47 48.46 48.47 631.5K
17:58 48.47 48.47 48.45 48.47 1,303.5K
17:59 48.47 48.50 48.45 48.50 3,429.4K
18:00 48.50 48.50 48.50 48.50 571.1K
18:01 48.49 48.50 48.49 48.50 3,459.3K
18:02 48.49 48.49 48.44 48.45 29,524.2K
18:03 48.46 48.50 48.46 48.50 15,506.0K
18:04 48.50 48.51 48.50 48.51 3,163.8K
18:05 48.50 48.51 48.49 48.51 3,451.9K
18:06 48.51 48.53 48.51 48.51 4,736.6K
18:07 48.52 48.55 48.52 48.55 8,778.1K
18:08 48.55 48.55 48.55 48.55 4,206.9K
18:09 48.55 48.55 48.55 48.55 3,755.2K
18:10 48.55 48.55 48.54 48.54 1,533.2K
18:11 48.53 48.55 48.53 48.54 1,596.4K
18:12 48.54 48.54 48.53 48.53 2,330.2K
18:13 48.53 48.53 48.53 48.53 2,315.3K
18:14 48.54 48.54 48.54 48.54 686.4K
18:15 48.53 48.54 48.53 48.54 1,338.2K
18:16 48.52 48.53 48.52 48.53 2,588.1K
18:17 48.54 48.55 48.54 48.55 8,933.2K
18:18 48.55 48.56 48.55 48.56 671.1K
18:19 48.56 48.56 48.55 48.56 872.5K
18:20 48.54 48.54 48.54 48.54 1,211.6K
18:21 48.53 48.53 48.52 48.52 1,130.3K
18:22 48.52 48.52 48.50 48.50 762.3K
18:23 48.50 48.51 48.50 48.51 2,094.3K
18:24 48.51 48.53 48.51 48.53 1,047.3K
18:25 48.54 48.54 48.51 48.54 11,143.7K
18:26 48.54 48.54 48.52 48.53 1,540.8K
18:27 48.53 48.53 48.52 48.53 1,905.5K
18:28 48.52 48.52 48.52 48.52 1,521.0K
18:29 48.55 48.57 48.55 48.57 3,041.5K
18:30 48.58 48.61 48.58 48.60 6,729.8K
18:31 48.60 48.62 48.60 48.62 2,292.1K
18:32 48.63 48.63 48.61 48.61 2,436.8K
18:33 48.61 48.61 48.59 48.59 600.9K
18:34 48.60 48.62 48.60 48.62 7,086.0K
18:35 48.62 48.62 48.60 48.61 2,651.7K
18:36 48.60 48.61 48.60 48.61 828.4K
18:37 48.61 48.61 48.60 48.60 776.0K
18:38 48.60 48.61 48.60 48.61 1,580.8K
18:39 48.61 48.61 48.61 48.61 3,489.2K
18:40 48.61 48.61 48.61 48.61 497.3K
18:51 48.57 48.57 48.57 48.57 5,325.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available