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 50.15 50.24 50.15 50.24 1,131.1K
09:51 50.25 50.25 50.21 50.21 203.9K
09:52 50.21 50.21 50.18 50.18 337.0K
09:53 50.18 50.20 50.18 50.20 814.0K
09:54 50.21 50.21 50.19 50.19 542.5K
09:55 50.19 50.20 50.19 50.20 770.9K
09:56 50.20 50.21 50.20 50.20 215.6K
09:57 50.20 50.21 50.20 50.21 773.4K
09:58 50.21 50.21 50.21 50.21 764.6K
09:59 50.21 50.21 50.21 50.21 759.5K
10:00 50.21 50.21 50.18 50.19 1,717.9K
10:01 50.19 50.19 50.16 50.17 4,374.0K
10:02 50.16 50.16 50.14 50.14 8,905.8K
10:03 50.17 50.17 50.17 50.17 862.6K
10:04 50.16 50.16 50.14 50.14 2,111.5K
10:05 50.14 50.14 50.14 50.14 621.2K
10:06 50.14 50.14 50.14 50.14 1,370.1K
10:07 50.15 50.15 50.14 50.14 914.9K
10:08 50.13 50.15 50.13 50.15 3,246.4K
10:09 50.15 50.15 50.12 50.13 6,737.7K
10:10 50.12 50.12 50.10 50.10 6,130.9K
10:11 50.10 50.10 50.09 50.10 14,935.8K
10:12 50.10 50.10 50.09 50.09 18,531.9K
10:13 50.08 50.12 50.08 50.12 9,723.4K
10:14 50.12 50.12 50.10 50.10 3,299.8K
10:15 50.09 50.09 50.09 50.09 4,331.1K
10:16 50.09 50.09 50.08 50.08 526.9K
10:17 50.10 50.11 50.10 50.10 1,996.4K
10:18 50.11 50.12 50.11 50.11 1,102.7K
10:19 50.11 50.11 50.10 50.10 3,073.3K
10:20 50.11 50.11 50.08 50.08 1,980.8K
10:21 50.07 50.07 50.05 50.05 6,741.6K
10:22 50.05 50.06 50.05 50.06 1,999.7K
10:23 50.05 50.06 50.05 50.06 2,676.4K
10:24 50.06 50.08 50.06 50.07 496.3K
10:25 50.07 50.07 50.07 50.07 1,416.4K
10:26 50.06 50.06 50.05 50.06 617.1K
10:27 50.06 50.06 50.06 50.06 2,727.0K
10:28 50.07 50.07 50.02 50.02 10,972.4K
10:29 50.03 50.05 50.03 50.05 4,135.5K
10:30 50.04 50.05 50.03 50.04 4,723.8K
10:31 50.04 50.04 50.02 50.02 1,973.4K
10:32 50.02 50.03 50.02 50.02 2,960.8K
10:33 50.03 50.03 50.02 50.03 3,113.7K
10:34 50.03 50.05 50.03 50.05 2,879.9K
10:35 50.05 50.08 50.05 50.07 1,690.3K
10:36 50.09 50.11 50.09 50.11 3,034.1K
10:37 50.10 50.11 50.10 50.10 1,393.6K
10:38 50.11 50.12 50.11 50.12 803.3K
10:39 50.12 50.12 50.11 50.11 855.0K
10:40 50.10 50.10 50.09 50.10 1,408.7K
10:41 50.10 50.11 50.10 50.11 891.8K
10:42 50.11 50.11 50.10 50.11 1,507.2K
10:43 50.11 50.11 50.11 50.11 2,009.6K
10:44 50.11 50.12 50.11 50.12 383.5K
10:45 50.10 50.11 50.10 50.11 1,309.8K
10:46 50.11 50.13 50.11 50.13 1,113.8K
10:47 50.13 50.13 50.12 50.12 672.3K
10:48 50.12 50.12 50.12 50.12 1,859.4K
10:49 50.12 50.13 50.12 50.13 1,327.7K
10:50 50.12 50.13 50.12 50.12 722.4K
10:51 50.12 50.13 50.12 50.12 2,973.7K
10:52 50.12 50.12 50.12 50.12 1,282.3K
10:53 50.12 50.14 50.12 50.14 11,867.9K
10:54 50.14 50.15 50.14 50.15 1,706.5K
10:55 50.14 50.14 50.13 50.14 555.6K
10:56 50.13 50.14 50.13 50.13 675.5K
10:57 50.12 50.12 50.12 50.12 2,113.3K
10:58 50.12 50.13 50.12 50.13 1,031.7K
10:59 50.14 50.15 50.14 50.15 1,279.3K
11:00 50.15 50.15 50.14 50.14 741.6K
11:01 50.14 50.15 50.13 50.13 1,146.5K
11:02 50.13 50.15 50.13 50.15 600.9K
11:03 50.15 50.15 50.14 50.14 1,196.5K
11:04 50.13 50.14 50.13 50.14 335.7K
11:05 50.14 50.14 50.14 50.14 965.2K
11:06 50.14 50.15 50.14 50.15 964.5K
11:07 50.14 50.14 50.13 50.14 1,829.9K
11:08 50.14 50.14 50.13 50.13 3,893.7K
11:09 50.13 50.13 50.12 50.13 960.5K
11:10 50.13 50.13 50.11 50.11 1,148.8K
11:11 50.11 50.13 50.11 50.13 439.0K
11:12 50.12 50.12 50.11 50.11 3,101.0K
11:13 50.10 50.10 50.09 50.10 1,838.9K
11:14 50.10 50.10 50.10 50.10 1,394.7K
11:15 50.10 50.10 50.09 50.09 1,070.1K
11:16 50.09 50.10 50.08 50.08 1,252.4K
11:17 50.08 50.09 50.08 50.08 326.3K
11:18 50.09 50.09 50.08 50.08 1,029.2K
11:19 50.09 50.10 50.09 50.10 2,171.4K
11:20 50.11 50.11 50.10 50.10 2,059.4K
11:21 50.11 50.11 50.10 50.10 429.8K
11:22 50.09 50.09 50.07 50.07 485.2K
11:23 50.07 50.09 50.07 50.09 270.4K
11:24 50.09 50.09 50.08 50.08 951.4K
11:25 50.08 50.08 50.07 50.08 2,482.7K
11:26 50.07 50.08 50.07 50.07 977.5K
11:27 50.06 50.08 50.06 50.08 1,524.7K
11:28 50.08 50.08 50.07 50.08 605.2K
11:29 50.08 50.08 50.08 50.08 518.3K
11:30 50.09 50.09 50.06 50.06 1,397.9K
11:31 50.07 50.07 50.06 50.06 1,086.1K
11:32 50.05 50.07 50.05 50.07 817.5K
11:33 50.07 50.07 50.07 50.07 3,083.7K
11:34 50.06 50.07 50.06 50.07 3,175.8K
11:35 50.07 50.08 50.07 50.08 1,270.8K
11:36 50.08 50.08 50.08 50.08 1,026.4K
11:37 50.07 50.08 50.07 50.08 457.0K
11:38 50.08 50.09 50.08 50.09 639.9K
11:39 50.09 50.10 50.09 50.09 1,728.3K
11:40 50.10 50.11 50.10 50.11 1,045.6K
11:41 50.11 50.11 50.10 50.10 873.0K
11:42 50.10 50.10 50.09 50.09 855.0K
11:43 50.04 50.05 50.04 50.05 2,511.4K
11:44 50.04 50.05 50.04 50.04 5,379.4K
11:45 50.05 50.05 50.04 50.04 3,051.1K
11:46 50.01 50.01 50.00 50.01 5,706.2K
11:47 50.02 50.03 50.02 50.03 4,975.6K
11:48 50.03 50.05 50.03 50.05 3,443.7K
11:49 50.07 50.07 50.06 50.06 1,516.4K
11:50 50.07 50.07 50.06 50.07 661.8K
11:51 50.07 50.07 50.06 50.06 896.4K
11:52 50.06 50.07 50.06 50.07 177.6K
11:53 50.07 50.08 50.07 50.08 100.8K
11:54 50.08 50.08 50.07 50.07 1,070.9K
11:55 50.07 50.07 50.07 50.07 463.1K
11:56 50.09 50.11 50.09 50.11 885.2K
11:57 50.11 50.11 50.09 50.09 146.2K
11:58 50.09 50.09 50.09 50.09 921.7K
11:59 50.08 50.08 50.08 50.08 613.6K
12:00 50.07 50.08 50.07 50.08 1,951.6K
12:01 50.06 50.07 50.06 50.07 657.9K
12:02 50.08 50.09 50.08 50.09 857.7K
12:03 50.09 50.09 50.07 50.07 312.7K
12:04 50.07 50.07 50.07 50.07 327.4K
12:05 50.07 50.08 50.07 50.07 5,340.6K
12:06 50.07 50.09 50.07 50.09 2,655.0K
12:07 50.08 50.09 50.08 50.09 858.5K
12:08 50.10 50.10 50.10 50.10 1,516.4K
12:09 50.10 50.11 50.10 50.10 326.8K
12:10 50.10 50.10 50.10 50.10 664.6K
12:11 50.10 50.10 50.09 50.09 309.7K
12:12 50.09 50.09 50.08 50.08 1,830.4K
12:13 50.09 50.09 50.08 50.08 4,371.6K
12:14 50.10 50.10 50.09 50.09 680.3K
12:15 50.09 50.10 50.09 50.09 1,073.8K
12:16 50.09 50.10 50.09 50.10 2,072.9K
12:17 50.10 50.11 50.10 50.10 15,412.2K
12:18 50.11 50.11 50.11 50.11 2,007.6K
12:19 50.12 50.13 50.12 50.13 1,634.2K
12:20 50.13 50.13 50.12 50.12 1,468.6K
12:21 50.12 50.12 50.12 50.12 1,347.4K
12:22 50.12 50.14 50.12 50.14 2,770.7K
12:23 50.14 50.14 50.13 50.14 761.4K
12:24 50.12 50.13 50.12 50.13 8,420.0K
12:25 50.14 50.14 50.14 50.14 1,792.7K
12:26 50.14 50.14 50.13 50.14 1,083.5K
12:27 50.14 50.14 50.14 50.14 4,409.9K
12:28 50.14 50.14 50.14 50.14 1,553.4K
12:29 50.15 50.15 50.15 50.15 1,401.5K
12:30 50.15 50.16 50.15 50.15 987.8K
12:31 50.15 50.15 50.14 50.14 854.4K
12:32 50.14 50.14 50.14 50.14 1,938.7K
12:33 50.15 50.15 50.14 50.14 747.7K
12:34 50.15 50.15 50.14 50.14 1,073.7K
12:35 50.14 50.14 50.13 50.13 1,603.5K
12:36 50.13 50.13 50.12 50.12 1,009.2K
12:37 50.13 50.13 50.12 50.12 1,931.5K
12:38 50.13 50.14 50.12 50.14 2,814.1K
12:39 50.14 50.14 50.14 50.14 1,267.4K
12:40 50.14 50.15 50.14 50.14 1,453.4K
12:41 50.14 50.14 50.14 50.14 885.2K
12:42 50.14 50.16 50.14 50.15 1,245.8K
12:43 50.16 50.16 50.15 50.16 1,553.4K
12:44 50.16 50.16 50.16 50.16 1,404.1K
12:45 50.16 50.16 50.15 50.16 2,927.7K
12:46 50.16 50.17 50.16 50.16 1,122.9K
12:47 50.16 50.16 50.15 50.16 917.0K
12:48 50.17 50.17 50.16 50.16 3,943.7K
12:49 50.14 50.14 50.13 50.13 2,907.7K
12:50 50.13 50.14 50.13 50.14 844.4K
12:51 50.14 50.14 50.13 50.13 811.3K
12:52 50.14 50.14 50.13 50.14 1,484.5K
12:53 50.14 50.14 50.14 50.14 759.8K
12:54 50.13 50.14 50.13 50.13 1,065.3K
12:55 50.13 50.14 50.13 50.14 1,669.6K
12:56 50.14 50.14 50.13 50.14 1,259.8K
12:57 50.13 50.14 50.13 50.14 1,508.0K
12:58 50.15 50.15 50.13 50.13 1,266.9K
12:59 50.13 50.15 50.13 50.15 1,019.5K
13:00 50.14 50.14 50.14 50.14 2,897.3K
13:01 50.14 50.14 50.14 50.14 1,766.8K
13:02 50.14 50.15 50.14 50.15 3,561.0K
13:03 50.15 50.16 50.15 50.16 3,879.4K
13:04 50.16 50.17 50.16 50.17 1,142.0K
13:05 50.17 50.17 50.17 50.17 1,273.1K
13:06 50.17 50.17 50.17 50.17 1,549.9K
13:07 50.17 50.17 50.16 50.16 3,458.4K
13:08 50.16 50.16 50.16 50.16 1,452.4K
13:09 50.16 50.16 50.16 50.16 1,156.3K
13:10 50.16 50.16 50.16 50.16 1,589.4K
13:11 50.15 50.16 50.15 50.16 1,466.3K
13:12 50.15 50.15 50.14 50.15 1,265.8K
13:13 50.14 50.14 50.13 50.13 1,661.5K
13:14 50.13 50.13 50.12 50.12 5,159.0K
13:15 50.13 50.13 50.13 50.13 1,181.9K
13:16 50.13 50.13 50.12 50.12 1,213.2K
13:17 50.11 50.12 50.11 50.12 1,354.4K
13:18 50.14 50.14 50.12 50.12 1,500.6K
13:19 50.13 50.13 50.12 50.12 998.6K
13:20 50.13 50.13 50.07 50.07 15,649.4K
13:21 50.06 50.07 50.03 50.03 6,115.5K
13:22 50.03 50.04 50.03 50.04 4,255.9K
13:23 50.05 50.05 50.04 50.05 1,426.8K
13:24 50.05 50.05 50.04 50.05 1,026.4K
13:25 50.05 50.05 50.05 50.05 1,081.4K
13:26 50.05 50.07 50.05 50.07 1,206.9K
13:27 50.07 50.07 50.06 50.06 943.0K
13:28 50.06 50.07 50.06 50.07 2,018.2K
13:29 50.07 50.07 50.04 50.04 1,530.2K
13:30 50.02 50.02 50.01 50.01 11,017.0K
13:31 50.01 50.02 50.00 50.00 2,023.9K
13:32 50.00 50.00 49.98 49.98 9,496.5K
13:33 49.98 49.98 49.96 49.96 7,375.4K
13:34 49.96 49.97 49.96 49.96 1,524.0K
13:35 49.95 49.96 49.95 49.96 2,026.8K
13:36 49.97 49.98 49.97 49.97 1,793.4K
13:37 49.97 49.97 49.96 49.96 955.0K
13:38 49.97 49.98 49.97 49.98 1,939.2K
13:39 49.98 49.99 49.98 49.99 1,323.4K
13:40 50.00 50.00 49.98 49.98 4,027.9K
13:41 49.99 49.99 49.98 49.98 78.6K
13:42 49.98 49.98 49.98 49.98 159.3K
13:43 49.98 49.99 49.97 49.97 1,679.8K
13:44 49.97 49.97 49.97 49.97 1,599.8K
13:45 49.97 49.99 49.97 49.99 1,415.1K
13:46 50.00 50.00 49.96 49.96 1,577.1K
13:47 49.96 49.98 49.96 49.98 1,127.1K
13:48 49.96 49.97 49.96 49.96 741.0K
13:49 49.96 49.97 49.96 49.96 1,618.6K
13:50 49.96 49.96 49.95 49.95 1,000.5K
13:51 49.95 49.95 49.94 49.94 838.0K
13:52 49.95 49.98 49.95 49.98 973.4K
13:53 49.97 49.97 49.96 49.97 977.7K
13:54 49.98 49.98 49.97 49.97 1,135.2K
13:55 49.97 49.97 49.97 49.97 864.7K
13:56 49.97 49.97 49.96 49.96 1,106.5K
13:57 49.96 49.97 49.96 49.97 311.2K
13:58 49.97 49.98 49.97 49.98 252.0K
13:59 49.98 49.98 49.97 49.97 418.0K
14:00 49.96 49.97 49.96 49.97 1,871.1K
14:01 49.98 49.98 49.98 49.98 145.7K
14:02 49.98 49.98 49.97 49.97 684.8K
14:03 49.98 49.98 49.98 49.98 281.4K
14:04 49.98 49.98 49.96 49.96 1,823.8K
14:05 49.98 49.98 49.97 49.98 261.2K
14:06 49.98 49.98 49.97 49.97 1,168.8K
14:07 49.96 49.96 49.96 49.96 1,999.5K
14:08 49.95 49.96 49.94 49.94 2,602.9K
14:09 49.95 49.95 49.93 49.93 5,719.6K
14:10 49.93 49.93 49.92 49.92 893.7K
14:11 49.92 49.93 49.92 49.92 112.9K
14:12 49.93 49.93 49.92 49.92 305.0K
14:13 49.91 49.91 49.91 49.91 531.0K
14:14 49.90 49.90 49.90 49.90 2,226.0K
14:15 49.89 49.89 49.87 49.87 7,625.5K
14:16 49.86 49.86 49.84 49.85 2,472.1K
14:17 49.86 49.87 49.86 49.87 1,287.9K
14:18 49.88 49.88 49.87 49.88 727.9K
14:19 49.88 49.88 49.86 49.87 1,913.0K
14:20 49.87 49.87 49.86 49.86 1,334.9K
14:21 49.87 49.88 49.87 49.87 1,121.0K
14:22 49.87 49.90 49.87 49.90 9,873.8K
14:23 49.90 49.90 49.89 49.89 8,810.3K
14:24 49.90 49.90 49.88 49.88 2,818.9K
14:25 49.89 49.89 49.88 49.88 647.2K
14:26 49.88 49.88 49.81 49.81 20,666.5K
14:27 49.81 49.81 49.80 49.80 4,523.9K
14:28 49.80 49.80 49.78 49.78 5,631.9K
14:29 49.78 49.78 49.77 49.77 9,232.9K
14:30 49.77 49.77 49.74 49.74 3,922.2K
14:31 49.73 49.75 49.73 49.75 2,996.6K
14:32 49.77 49.77 49.77 49.77 5,642.0K
14:33 49.78 49.78 49.75 49.75 1,783.2K
14:34 49.75 49.77 49.75 49.77 748.7K
14:35 49.76 49.77 49.76 49.77 2,107.3K
14:36 49.77 49.79 49.77 49.79 1,777.1K
14:37 49.80 49.81 49.80 49.80 1,106.6K
14:38 49.82 49.82 49.81 49.82 4,527.5K
14:39 49.85 49.85 49.84 49.84 735.7K
14:40 49.82 49.82 49.80 49.80 1,681.5K
14:41 49.81 49.81 49.79 49.79 1,374.5K
14:42 49.77 49.80 49.77 49.80 1,740.8K
14:43 49.80 49.80 49.78 49.79 1,247.2K
14:44 49.80 49.81 49.79 49.81 1,251.3K
14:45 49.82 49.82 49.80 49.80 394.6K
14:46 49.80 49.80 49.79 49.80 196.4K
14:47 49.81 49.85 49.80 49.85 4,995.4K
14:48 49.87 49.87 49.86 49.86 2,700.2K
14:49 49.87 49.88 49.87 49.88 3,296.7K
14:50 49.88 49.89 49.88 49.89 746.3K
14:51 49.89 49.90 49.89 49.90 1,462.4K
14:52 49.90 49.90 49.88 49.89 889.4K
14:53 49.89 49.92 49.89 49.92 1,562.5K
14:54 49.92 49.92 49.91 49.91 104.0K
14:55 49.91 49.91 49.88 49.88 1,002.2K
14:56 49.87 49.88 49.87 49.87 986.7K
14:57 49.88 49.88 49.88 49.88 877.3K
14:58 49.89 49.90 49.89 49.89 739.7K
14:59 49.90 49.90 49.89 49.90 112.8K
15:00 49.89 49.90 49.89 49.90 607.4K
15:01 49.91 49.91 49.90 49.91 617.1K
15:02 49.90 49.96 49.90 49.95 2,152.0K
15:03 49.95 50.04 49.95 50.04 5,343.9K
15:04 50.03 50.03 50.01 50.01 3,790.7K
15:05 50.01 50.02 50.01 50.02 851.3K
15:06 50.03 50.03 50.02 50.03 1,332.3K
15:07 50.02 50.02 50.01 50.02 1,336.6K
15:08 50.02 50.02 50.01 50.02 844.8K
15:09 50.02 50.03 50.02 50.03 2,087.5K
15:10 50.05 50.05 50.04 50.04 2,297.0K
15:11 50.05 50.05 50.02 50.02 1,399.1K
15:12 50.01 50.01 50.00 50.00 2,092.9K
15:13 50.00 50.00 50.00 50.00 808.1K
15:14 49.99 50.00 49.98 49.98 2,488.7K
15:15 49.99 50.00 49.99 50.00 3,653.2K
15:16 49.99 50.00 49.99 50.00 1,568.6K
15:17 49.98 49.99 49.98 49.98 418.5K
15:18 49.98 49.99 49.98 49.98 1,482.5K
15:19 49.98 49.98 49.96 49.96 3,332.1K
15:20 49.96 49.97 49.96 49.97 826.5K
15:21 49.98 49.98 49.98 49.98 142.3K
15:22 49.97 49.98 49.97 49.97 478.5K
15:23 49.98 49.99 49.98 49.99 366.9K
15:24 49.99 49.99 49.99 49.99 100.6K
15:25 49.99 49.99 49.98 49.99 1,429.4K
15:26 49.99 49.99 49.98 49.98 199.5K
15:27 49.98 49.98 49.96 49.96 2,095.8K
15:28 49.95 49.96 49.94 49.94 1,194.9K
15:29 49.93 49.94 49.93 49.94 766.0K
15:30 49.94 49.94 49.92 49.92 869.6K
15:31 49.93 49.94 49.93 49.94 358.4K
15:32 49.94 49.94 49.93 49.94 193.9K
15:33 49.91 49.93 49.91 49.93 2,085.9K
15:34 49.94 49.94 49.93 49.94 630.5K
15:35 49.94 49.95 49.93 49.93 345.1K
15:36 49.93 49.93 49.93 49.93 262.7K
15:37 49.93 49.93 49.93 49.93 361.5K
15:38 49.93 49.93 49.92 49.92 991.6K
15:39 49.92 49.92 49.90 49.90 2,006.8K
15:40 49.91 49.92 49.91 49.92 439.6K
15:41 49.92 49.94 49.92 49.93 1,300.6K
15:42 49.93 49.94 49.93 49.94 332.3K
15:43 49.95 49.95 49.94 49.95 334.5K
15:44 49.95 49.95 49.95 49.95 219.3K
15:45 49.94 49.94 49.94 49.94 175.4K
15:46 49.95 49.95 49.95 49.95 823.7K
15:47 49.95 49.96 49.95 49.95 428.7K
15:48 49.96 49.97 49.96 49.96 777.1K
15:49 49.95 49.97 49.95 49.96 511.6K
15:50 49.96 49.97 49.96 49.96 1,266.4K
15:51 49.97 49.97 49.96 49.96 344.7K
15:52 49.90 49.91 49.90 49.91 1,578.5K
15:53 49.89 49.90 49.89 49.89 3,292.1K
15:54 49.89 49.90 49.89 49.90 640.7K
15:55 49.89 49.91 49.89 49.91 336.0K
15:56 49.91 49.92 49.91 49.91 289.0K
15:57 49.92 49.92 49.88 49.88 978.5K
15:58 49.86 49.87 49.86 49.87 2,257.4K
15:59 49.87 49.88 49.86 49.86 2,196.7K
16:00 49.86 49.87 49.85 49.87 1,459.1K
16:01 49.86 49.86 49.86 49.86 1,271.5K
16:02 49.86 49.88 49.86 49.88 2,686.9K
16:03 49.87 49.88 49.87 49.88 670.5K
16:04 49.88 49.88 49.87 49.88 1,942.6K
16:05 49.87 49.87 49.87 49.87 1,027.4K
16:06 49.87 49.87 49.87 49.87 820.8K
16:07 49.86 49.89 49.86 49.88 1,077.0K
16:08 49.88 49.88 49.87 49.87 553.9K
16:09 49.87 49.87 49.86 49.86 510.7K
16:10 49.86 49.86 49.82 49.82 2,949.9K
16:11 49.82 49.82 49.82 49.82 1,073.3K
16:12 49.84 49.87 49.84 49.85 9,753.4K
16:13 49.85 49.88 49.85 49.88 1,751.3K
16:14 49.88 49.88 49.86 49.88 1,033.0K
16:15 49.92 49.95 49.92 49.95 4,377.3K
16:16 49.96 49.96 49.96 49.96 1,641.8K
16:17 49.97 49.99 49.97 49.98 2,316.6K
16:18 49.98 50.00 49.94 49.94 4,193.0K
16:19 49.93 49.93 49.93 49.93 974.5K
16:20 49.92 49.93 49.92 49.93 1,068.7K
16:21 49.92 49.92 49.91 49.91 1,161.8K
16:22 49.90 49.91 49.89 49.89 2,032.0K
16:23 49.90 49.90 49.90 49.90 1,113.5K
16:24 49.90 49.90 49.89 49.90 604.1K
16:25 49.90 49.90 49.89 49.89 1,163.9K
16:26 49.90 49.90 49.87 49.88 3,281.9K
16:27 49.88 49.88 49.88 49.88 271.8K
16:28 49.90 49.91 49.90 49.90 1,097.7K
16:29 49.90 49.92 49.90 49.92 1,364.0K
16:30 49.92 49.92 49.91 49.91 513.4K
16:31 49.92 49.92 49.92 49.92 1,600.9K
16:32 49.93 49.93 49.93 49.93 314.5K
16:33 49.93 49.94 49.93 49.94 1,193.4K
16:34 49.94 49.96 49.94 49.96 973.0K
16:35 49.96 50.00 49.96 50.00 2,265.8K
16:36 49.99 50.00 49.99 49.99 513.1K
16:37 49.99 50.00 49.99 50.00 1,697.6K
16:38 50.00 50.00 49.99 49.99 680.0K
16:39 49.99 50.00 49.99 50.00 1,606.6K
16:40 50.01 50.03 50.01 50.02 2,263.2K
16:41 50.02 50.04 50.01 50.04 2,704.7K
16:42 50.05 50.06 50.04 50.06 2,056.2K
16:43 50.07 50.07 50.06 50.06 1,570.4K
16:44 50.06 50.07 50.06 50.06 3,668.4K
16:45 50.05 50.06 50.05 50.06 1,611.3K
16:46 50.06 50.06 50.05 50.06 912.7K
16:47 50.06 50.07 50.06 50.06 778.7K
16:48 50.05 50.06 50.05 50.05 375.1K
16:49 50.05 50.06 50.05 50.06 642.9K
16:50 50.06 50.07 50.06 50.06 858.1K
16:51 50.06 50.06 50.06 50.06 275.6K
16:52 50.05 50.05 50.04 50.04 842.3K
16:53 50.04 50.04 49.98 49.99 3,550.8K
16:54 49.99 50.01 49.99 50.01 1,960.9K
16:55 50.01 50.01 50.00 50.00 495.5K
16:56 50.00 50.00 49.98 49.98 564.1K
16:57 49.96 49.97 49.96 49.97 1,064.3K
16:58 49.98 49.98 49.97 49.98 1,329.7K
16:59 49.98 49.98 49.95 49.95 4,244.8K
17:00 49.96 49.98 49.96 49.98 797.1K
17:01 49.98 49.99 49.98 49.99 582.6K
17:02 49.98 50.00 49.98 49.98 294.7K
17:03 49.99 49.99 49.98 49.99 250.6K
17:04 49.99 49.99 49.91 49.91 4,057.0K
17:05 49.92 49.93 49.91 49.93 1,669.5K
17:06 49.93 49.93 49.92 49.92 326.4K
17:07 49.92 49.93 49.92 49.93 184.2K
17:08 49.92 49.96 49.92 49.95 1,237.7K
17:09 49.96 49.97 49.96 49.97 64.9K
17:10 49.97 49.98 49.97 49.98 512.3K
17:11 49.98 49.98 49.97 49.98 1,008.2K
17:12 50.01 50.02 50.01 50.01 600.3K
17:13 50.00 50.01 50.00 50.00 496.1K
17:14 50.00 50.00 49.99 49.99 628.1K
17:15 50.00 50.00 50.00 50.00 1,253.0K
17:16 50.00 50.00 50.00 50.00 278.9K
17:17 49.99 49.99 49.99 49.99 1,819.3K
17:18 49.99 50.00 49.99 49.99 447.3K
17:19 49.99 50.00 49.99 50.00 1,116.4K
17:20 50.00 50.01 50.00 50.00 369.1K
17:21 50.03 50.04 50.03 50.04 842.5K
17:22 50.04 50.04 50.02 50.02 535.4K
17:23 50.02 50.02 50.02 50.02 686.5K
17:24 50.02 50.02 49.99 50.01 1,376.0K
17:25 50.01 50.04 50.01 50.04 1,581.1K
17:26 50.04 50.04 50.03 50.03 845.1K
17:27 50.03 50.16 50.03 50.16 4,948.4K
17:28 50.17 50.22 50.17 50.21 12,578.0K
17:29 50.20 50.20 50.15 50.16 3,653.7K
17:30 50.15 50.15 50.15 50.15 8,336.2K
17:31 50.16 50.16 50.15 50.15 2,684.1K
17:32 50.15 50.15 50.14 50.15 1,893.6K
17:33 50.15 50.16 50.14 50.16 957.6K
17:34 50.15 50.16 50.15 50.16 405.4K
17:35 50.14 50.14 50.12 50.12 1,671.1K
17:36 50.12 50.14 50.12 50.13 1,360.2K
17:37 50.13 50.16 50.13 50.15 1,219.5K
17:38 50.14 50.16 50.14 50.16 321.9K
17:39 50.16 50.16 50.15 50.15 1,995.9K
17:40 50.13 50.19 50.13 50.19 2,621.8K
17:41 50.20 50.23 50.20 50.23 4,335.4K
17:42 50.22 50.25 50.22 50.23 4,891.4K
17:43 50.24 50.25 50.24 50.25 645.1K
17:44 50.25 50.29 50.25 50.29 3,993.5K
17:45 50.29 50.32 50.29 50.32 5,937.9K
17:46 50.31 50.32 50.30 50.31 4,525.0K
17:47 50.31 50.31 50.28 50.31 3,870.9K
17:48 50.30 50.30 50.29 50.29 1,671.3K
17:49 50.29 50.29 50.27 50.29 3,471.6K
17:50 50.29 50.32 50.29 50.32 3,590.0K
17:51 50.32 50.32 50.30 50.30 3,940.9K
17:52 50.31 50.31 50.29 50.29 910.5K
17:53 50.31 50.31 50.30 50.31 278.0K
17:54 50.31 50.31 50.30 50.31 822.2K
17:55 50.31 50.32 50.30 50.32 1,007.9K
17:56 50.32 50.34 50.32 50.33 2,154.7K
17:57 50.35 50.38 50.35 50.38 2,386.0K
17:58 50.38 50.38 50.37 50.38 9,803.8K
17:59 50.37 50.37 50.03 50.03 4,710.6K
18:00 50.04 50.07 50.04 50.07 2,361.2K
18:01 50.05 50.06 50.03 50.03 2,596.8K
18:02 50.03 50.04 50.03 50.04 3,112.1K
18:03 50.04 50.04 50.02 50.03 908.5K
18:04 50.03 50.03 50.01 50.01 3,208.1K
18:05 50.01 50.03 50.01 50.03 1,928.4K
18:06 50.03 50.03 50.02 50.03 1,114.9K
18:07 50.00 50.01 50.00 50.00 5,061.7K
18:08 50.00 50.01 50.00 50.01 2,640.7K
18:09 50.04 50.05 50.03 50.05 2,790.2K
18:10 50.05 50.07 50.05 50.07 1,968.6K
18:11 50.07 50.07 50.06 50.06 1,987.0K
18:12 50.05 50.05 50.05 50.05 2,776.9K
18:13 50.05 50.05 50.05 50.05 1,889.7K
18:14 50.04 50.06 50.04 50.06 971.9K
18:15 50.06 50.08 50.06 50.08 2,047.4K
18:16 50.08 50.10 50.08 50.08 1,448.1K
18:17 50.07 50.07 50.06 50.06 1,108.7K
18:18 50.06 50.08 50.05 50.08 6,984.7K
18:19 50.08 50.08 50.07 50.07 3,614.4K
18:20 50.06 50.07 50.06 50.07 1,825.3K
18:21 50.07 50.09 50.07 50.09 1,845.2K
18:22 50.10 50.11 50.10 50.11 1,973.5K
18:23 50.10 50.13 50.10 50.13 2,676.8K
18:24 50.13 50.15 50.13 50.14 6,835.2K
18:25 50.13 50.13 50.10 50.10 3,205.9K
18:26 50.10 50.12 50.10 50.12 3,883.8K
18:27 50.13 50.13 50.12 50.13 5,976.6K
18:28 50.12 50.15 50.12 50.15 2,270.4K
18:29 50.13 50.13 50.12 50.12 1,209.2K
18:30 50.13 50.19 50.13 50.19 6,754.2K
18:31 50.18 50.18 50.17 50.17 1,827.6K
18:32 50.16 50.19 50.16 50.19 3,450.1K
18:33 50.18 50.19 50.18 50.19 2,852.4K
18:34 50.19 50.21 50.19 50.21 2,302.2K
18:35 50.21 50.21 50.18 50.18 2,912.0K
18:36 50.16 50.21 50.16 50.21 2,828.8K
18:37 50.21 50.21 50.18 50.19 1,495.0K
18:38 50.19 50.19 50.15 50.15 1,158.1K
18:39 50.14 50.14 50.13 50.14 846.6K
18:40 50.16 50.16 50.16 50.16 128.2K
18:51 50.18 50.18 50.18 50.18 1,810.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available