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 50.32 50.35 50.32 50.35 109.9K
09:51 50.35 50.47 50.35 50.47 291.3K
09:52 50.46 50.46 50.46 50.46 904.8K
09:53 50.46 50.46 50.46 50.46 4,200.0K
09:54 50.47 50.47 50.47 50.47 2,065.7K
09:55 50.46 50.47 50.46 50.46 1,239.5K
09:56 50.46 50.50 50.46 50.50 323.7K
09:57 50.50 50.51 50.50 50.51 1,029.8K
09:58 50.51 50.52 50.51 50.52 499.6K
09:59 50.52 50.53 50.52 50.53 2,811.3K
10:00 50.52 50.55 50.52 50.55 1,722.8K
10:01 50.56 50.58 50.56 50.58 1,300.6K
10:02 50.57 50.57 50.56 50.57 1,503.4K
10:03 50.56 50.56 50.52 50.52 5,268.1K
10:04 50.49 50.49 50.46 50.46 9,530.1K
10:05 50.45 50.48 50.45 50.48 4,846.3K
10:06 50.48 50.48 50.47 50.47 1,545.9K
10:07 50.47 50.47 50.46 50.47 4,854.6K
10:08 50.47 50.47 50.45 50.45 7,930.5K
10:09 50.46 50.46 50.45 50.45 3,125.3K
10:10 50.43 50.45 50.43 50.45 4,530.7K
10:11 50.47 50.47 50.45 50.45 3,196.5K
10:12 50.45 50.46 50.45 50.46 1,823.0K
10:13 50.47 50.47 50.44 50.44 5,100.8K
10:14 50.45 50.46 50.45 50.46 2,191.9K
10:15 50.46 50.48 50.46 50.48 2,289.7K
10:16 50.46 50.50 50.46 50.50 5,716.6K
10:17 50.50 50.51 50.47 50.51 7,006.2K
10:18 50.49 50.49 50.48 50.49 1,751.8K
10:19 50.50 50.50 50.48 50.49 923.8K
10:20 50.49 50.51 50.49 50.51 2,107.8K
10:21 50.54 50.56 50.53 50.56 6,607.5K
10:22 50.55 50.56 50.55 50.55 2,057.2K
10:23 50.55 50.58 50.55 50.57 1,829.8K
10:24 50.56 50.56 50.55 50.55 8,325.3K
10:25 50.56 50.58 50.56 50.58 1,572.7K
10:26 50.57 50.59 50.57 50.58 1,826.7K
10:27 50.59 50.60 50.59 50.60 6,037.8K
10:28 50.60 50.60 50.60 50.60 2,824.6K
10:29 50.60 50.61 50.60 50.60 1,222.5K
10:30 50.60 50.61 50.60 50.60 2,121.4K
10:31 50.60 50.61 50.60 50.60 2,773.6K
10:32 50.60 50.63 50.59 50.60 27,654.9K
10:33 50.61 50.62 50.60 50.60 3,652.7K
10:34 50.61 50.61 50.60 50.60 3,846.4K
10:35 50.60 50.61 50.59 50.60 5,466.0K
10:36 50.61 50.61 50.60 50.60 1,843.2K
10:37 50.60 50.61 50.60 50.61 1,092.2K
10:38 50.61 50.61 50.60 50.60 2,374.3K
10:39 50.61 50.61 50.60 50.60 2,958.9K
10:40 50.61 50.61 50.60 50.61 2,739.7K
10:41 50.60 50.61 50.60 50.61 991.7K
10:42 50.60 50.62 50.60 50.60 5,559.3K
10:43 50.60 50.60 50.59 50.59 1,140.5K
10:44 50.58 50.59 50.58 50.59 2,173.2K
10:45 50.59 50.60 50.57 50.59 17,197.5K
10:46 50.59 50.59 50.59 50.59 906.7K
10:47 50.59 50.60 50.59 50.60 2,683.2K
10:48 50.59 50.60 50.59 50.60 1,481.4K
10:49 50.59 50.60 50.59 50.60 1,532.6K
10:50 50.60 50.62 50.60 50.62 1,745.5K
10:51 50.62 50.62 50.61 50.61 922.9K
10:52 50.61 50.62 50.61 50.62 1,022.0K
10:53 50.62 50.62 50.61 50.61 314.4K
10:54 50.61 50.63 50.61 50.63 1,662.2K
10:55 50.63 50.66 50.63 50.66 3,389.8K
10:56 50.66 50.67 50.66 50.67 5,137.8K
10:57 50.65 50.66 50.65 50.66 2,133.0K
10:58 50.65 50.66 50.64 50.64 5,609.8K
10:59 50.64 50.65 50.64 50.65 2,333.9K
11:00 50.66 50.66 50.65 50.66 3,326.5K
11:01 50.66 50.66 50.66 50.66 1,599.3K
11:02 50.66 50.67 50.66 50.67 2,048.6K
11:03 50.67 50.67 50.66 50.66 4,012.1K
11:04 50.66 50.66 50.66 50.66 5,002.1K
11:05 50.66 50.66 50.66 50.66 1,696.1K
11:06 50.66 50.66 50.64 50.64 2,954.1K
11:07 50.64 50.66 50.63 50.63 9,152.5K
11:08 50.63 50.63 50.62 50.62 4,899.2K
11:09 50.62 50.63 50.62 50.63 4,692.6K
11:10 50.62 50.63 50.62 50.63 3,467.1K
11:11 50.62 50.64 50.62 50.64 1,126.2K
11:12 50.64 50.65 50.64 50.65 6,115.0K
11:13 50.65 50.65 50.65 50.65 2,273.8K
11:14 50.65 50.65 50.65 50.65 4,859.4K
11:15 50.66 50.66 50.65 50.65 1,162.7K
11:16 50.65 50.66 50.64 50.66 1,371.0K
11:17 50.65 50.65 50.65 50.65 2,956.7K
11:18 50.65 50.65 50.64 50.64 2,345.4K
11:19 50.66 50.68 50.66 50.67 4,545.1K
11:20 50.67 50.71 50.65 50.71 10,472.7K
11:21 50.71 50.73 50.71 50.73 7,029.5K
11:22 50.72 50.76 50.71 50.76 9,418.0K
11:23 50.78 50.80 50.78 50.80 4,910.8K
11:24 50.81 50.82 50.81 50.81 2,600.5K
11:25 50.82 50.85 50.82 50.85 4,188.4K
11:26 50.85 50.85 50.85 50.85 2,994.9K
11:27 50.85 50.85 50.85 50.85 1,454.5K
11:28 50.84 50.85 50.84 50.84 1,578.0K
11:29 50.85 50.85 50.83 50.83 1,248.9K
11:30 50.85 50.85 50.83 50.83 12,944.2K
11:31 50.83 50.84 50.82 50.84 4,000.7K
11:32 50.84 50.84 50.82 50.83 2,883.4K
11:33 50.84 50.85 50.84 50.85 2,521.3K
11:34 50.85 50.87 50.85 50.87 3,883.0K
11:35 50.88 50.88 50.87 50.87 4,010.6K
11:36 50.87 50.89 50.87 50.89 29,982.8K
11:37 50.89 50.90 50.88 50.88 2,318.6K
11:38 50.88 50.89 50.88 50.89 3,143.4K
11:39 50.89 50.91 50.89 50.91 4,882.3K
11:40 50.92 50.92 50.90 50.90 5,199.9K
11:41 50.88 50.90 50.88 50.88 4,312.2K
11:42 50.88 50.89 50.88 50.88 3,230.7K
11:43 50.88 50.89 50.88 50.88 3,104.1K
11:44 50.88 50.88 50.87 50.87 1,534.9K
11:45 50.87 50.88 50.86 50.88 3,910.5K
11:46 50.89 50.90 50.89 50.89 7,550.6K
11:47 50.90 50.90 50.89 50.89 2,741.2K
11:48 50.90 50.91 50.90 50.91 11,213.8K
11:49 50.91 50.91 50.91 50.91 4,170.8K
11:50 50.92 50.92 50.90 50.90 4,181.4K
11:51 50.90 50.90 50.89 50.89 3,061.7K
11:52 50.89 50.89 50.88 50.88 2,557.6K
11:53 50.87 50.88 50.87 50.88 2,654.8K
11:54 50.89 50.89 50.88 50.88 7,137.4K
11:55 50.89 50.90 50.89 50.89 1,098.1K
11:56 50.89 50.91 50.89 50.91 1,698.3K
11:57 50.91 50.92 50.91 50.92 1,241.1K
11:58 50.91 50.92 50.91 50.92 2,600.0K
11:59 50.92 50.92 50.91 50.91 1,789.6K
12:00 50.91 50.91 50.91 50.91 1,017.1K
12:01 50.92 50.92 50.91 50.91 7,526.0K
12:02 50.91 50.91 50.90 50.90 2,838.7K
12:03 50.89 50.90 50.89 50.90 2,492.7K
12:04 50.90 50.90 50.90 50.90 5,844.6K
12:05 50.90 50.91 50.90 50.91 1,676.6K
12:06 50.91 50.93 50.91 50.93 1,907.2K
12:07 50.93 50.93 50.93 50.93 4,364.3K
12:08 50.92 50.94 50.92 50.94 9,765.2K
12:09 50.92 50.97 50.92 50.97 5,217.0K
12:10 50.98 50.98 50.96 50.97 8,916.4K
12:11 50.97 50.98 50.97 50.98 6,858.1K
12:12 50.98 50.99 50.98 50.99 3,997.3K
12:13 50.99 50.99 50.98 50.99 12,770.6K
12:14 50.98 51.00 50.98 51.00 14,043.3K
12:15 51.02 51.02 51.01 51.01 6,635.5K
12:16 51.00 51.00 50.99 50.99 5,394.7K
12:17 50.99 50.99 50.98 50.98 2,357.7K
12:18 50.96 50.96 50.94 50.96 5,350.5K
12:19 50.96 50.99 50.96 50.99 3,190.7K
12:20 50.98 50.98 50.97 50.98 3,915.0K
12:21 50.97 50.98 50.97 50.97 1,336.8K
12:22 50.98 50.98 50.97 50.98 1,055.7K
12:23 50.97 50.97 50.96 50.96 2,518.9K
12:24 50.96 50.98 50.96 50.98 3,758.4K
12:25 50.98 50.98 50.96 50.96 4,934.8K
12:26 50.96 50.96 50.95 50.95 2,968.0K
12:27 50.95 50.96 50.95 50.95 2,302.8K
12:28 50.95 50.95 50.95 50.95 1,918.8K
12:29 50.95 50.96 50.95 50.96 2,084.6K
12:30 50.97 50.97 50.96 50.96 7,880.1K
12:31 50.96 50.96 50.94 50.95 2,517.1K
12:32 50.95 50.96 50.95 50.95 1,771.5K
12:33 50.96 50.96 50.94 50.95 4,139.7K
12:34 50.95 50.96 50.95 50.96 1,197.9K
12:35 50.95 50.96 50.95 50.96 1,770.0K
12:36 50.96 50.96 50.96 50.96 1,099.9K
12:37 50.96 50.97 50.95 50.97 1,280.7K
12:38 50.97 50.97 50.96 50.96 1,723.5K
12:39 50.95 50.95 50.94 50.94 3,169.8K
12:40 50.94 50.95 50.94 50.95 1,717.6K
12:41 50.95 50.96 50.95 50.96 805.5K
12:42 50.96 50.97 50.96 50.97 1,509.1K
12:43 50.97 50.97 50.96 50.96 5,074.0K
12:44 50.98 50.98 50.96 50.96 8,778.3K
12:45 50.97 50.97 50.95 50.95 2,298.8K
12:46 50.95 50.96 50.95 50.96 493.4K
12:47 50.96 50.97 50.96 50.97 4,571.9K
12:48 50.98 50.98 50.97 50.97 446.8K
12:49 50.97 50.97 50.97 50.97 676.5K
12:50 50.97 50.98 50.97 50.98 1,389.0K
12:51 50.99 51.00 50.99 50.99 2,993.7K
12:52 50.99 51.00 50.98 50.98 1,192.7K
12:53 50.99 50.99 50.98 50.99 1,169.8K
12:54 50.98 50.98 50.98 50.98 2,199.1K
12:55 50.99 50.99 50.99 50.99 848.2K
12:56 51.00 51.00 50.97 50.97 2,099.9K
12:57 50.97 50.97 50.97 50.97 3,412.0K
12:58 50.98 50.99 50.97 50.99 545.5K
12:59 50.99 50.99 50.98 50.99 1,397.9K
13:00 50.99 50.99 50.98 50.98 1,657.3K
13:01 50.98 50.98 50.98 50.98 4,845.3K
13:02 50.98 50.99 50.98 50.98 1,307.0K
13:03 50.98 51.00 50.98 51.00 1,359.0K
13:04 50.99 50.99 50.98 50.98 3,564.0K
13:05 50.99 50.99 50.99 50.99 2,080.9K
13:06 50.99 50.99 50.98 50.98 1,943.7K
13:07 50.98 50.98 50.97 50.97 1,246.9K
13:08 50.97 50.97 50.95 50.95 5,457.2K
13:09 50.96 50.96 50.94 50.94 5,058.4K
13:10 50.95 50.95 50.93 50.93 2,928.9K
13:11 50.93 50.94 50.93 50.93 2,435.6K
13:12 50.94 50.94 50.94 50.94 3,697.1K
13:13 50.94 50.94 50.93 50.93 1,003.0K
13:14 50.92 50.92 50.92 50.92 959.4K
13:15 50.91 50.91 50.91 50.91 1,248.8K
13:16 50.92 50.94 50.92 50.93 13,244.5K
13:17 50.93 50.93 50.91 50.91 1,005.2K
13:18 50.92 50.92 50.90 50.90 2,062.5K
13:19 50.90 50.90 50.89 50.90 2,918.8K
13:20 50.90 50.90 50.89 50.90 3,399.8K
13:21 50.90 50.90 50.86 50.86 5,900.5K
13:22 50.85 50.86 50.85 50.85 4,604.4K
13:23 50.84 50.85 50.82 50.83 6,176.4K
13:24 50.82 50.83 50.82 50.83 5,808.8K
13:25 50.82 50.83 50.82 50.83 2,751.9K
13:26 50.83 50.83 50.82 50.82 1,452.2K
13:27 50.82 50.84 50.82 50.84 1,675.1K
13:28 50.82 50.82 50.82 50.82 1,950.9K
13:29 50.82 50.82 50.82 50.82 2,750.5K
13:30 50.81 50.83 50.81 50.83 5,296.8K
13:31 50.83 50.84 50.82 50.82 1,983.3K
13:32 50.84 50.84 50.83 50.84 3,324.9K
13:33 50.84 50.84 50.83 50.83 2,484.7K
13:34 50.84 50.87 50.84 50.87 2,529.5K
13:35 50.85 50.85 50.82 50.82 7,009.8K
13:36 50.81 50.81 50.80 50.81 8,352.7K
13:37 50.81 50.83 50.81 50.83 4,786.9K
13:38 50.83 50.83 50.82 50.83 1,372.5K
13:39 50.83 50.83 50.81 50.81 1,280.9K
13:40 50.81 50.81 50.80 50.81 5,572.4K
13:41 50.80 50.82 50.80 50.82 6,444.0K
13:42 50.81 50.81 50.80 50.80 8,566.8K
13:43 50.80 50.80 50.78 50.78 3,896.4K
13:44 50.79 50.79 50.78 50.78 3,804.0K
13:45 50.79 50.79 50.78 50.79 1,801.1K
13:46 50.80 50.80 50.80 50.80 1,865.5K
13:47 50.81 50.81 50.80 50.80 1,632.7K
13:48 50.80 50.80 50.79 50.79 1,487.9K
13:49 50.80 50.82 50.80 50.82 3,706.1K
13:50 50.83 50.84 50.83 50.84 4,606.1K
13:51 50.85 50.85 50.84 50.84 3,056.7K
13:52 50.84 50.85 50.84 50.85 1,118.8K
13:53 50.85 50.85 50.85 50.85 1,506.3K
13:54 50.85 50.86 50.85 50.85 1,102.5K
13:55 50.84 50.84 50.84 50.84 1,004.5K
13:56 50.85 50.87 50.84 50.87 3,907.3K
13:57 50.86 50.87 50.86 50.87 2,671.0K
13:58 50.87 50.87 50.87 50.87 1,800.7K
13:59 50.87 50.87 50.87 50.87 700.3K
14:00 50.87 50.88 50.87 50.88 5,011.7K
14:01 50.89 50.90 50.89 50.89 1,656.1K
14:02 50.90 50.91 50.90 50.91 801.0K
14:03 50.91 50.91 50.90 50.91 543.9K
14:04 50.91 50.91 50.91 50.91 689.2K
14:05 50.91 50.91 50.89 50.89 2,614.7K
14:06 50.90 50.90 50.89 50.89 1,826.5K
14:07 50.89 50.89 50.88 50.88 5,848.3K
14:08 50.88 50.88 50.87 50.88 10,831.3K
14:09 50.87 50.87 50.84 50.84 4,894.1K
14:10 50.85 50.85 50.83 50.84 2,282.5K
14:11 50.83 50.85 50.83 50.85 586.4K
14:12 50.84 50.85 50.84 50.84 3,134.8K
14:13 50.83 50.85 50.83 50.85 4,162.5K
14:14 50.84 50.84 50.83 50.83 2,940.4K
14:15 50.84 50.84 50.84 50.84 2,514.5K
14:16 50.84 50.85 50.84 50.85 1,026.3K
14:17 50.85 50.85 50.85 50.85 1,918.6K
14:18 50.86 50.86 50.84 50.84 1,753.3K
14:19 50.85 50.85 50.84 50.84 783.8K
14:20 50.84 50.84 50.83 50.84 7,710.5K
14:21 50.83 50.84 50.83 50.83 1,184.1K
14:22 50.84 50.85 50.84 50.85 1,235.9K
14:23 50.84 50.85 50.84 50.85 1,765.0K
14:24 50.84 50.84 50.83 50.84 1,688.8K
14:25 50.82 50.83 50.82 50.83 2,133.6K
14:26 50.83 50.83 50.82 50.82 1,177.5K
14:27 50.82 50.84 50.82 50.84 3,634.1K
14:28 50.84 50.84 50.83 50.83 4,927.8K
14:29 50.83 50.84 50.83 50.83 2,499.7K
14:30 50.84 50.85 50.84 50.85 14,078.9K
14:31 50.84 50.85 50.84 50.85 5,548.3K
14:32 50.85 50.87 50.85 50.87 7,474.7K
14:33 50.87 50.87 50.86 50.86 3,624.3K
14:34 50.87 50.87 50.87 50.87 4,924.2K
14:35 50.87 50.87 50.86 50.86 2,260.9K
14:36 50.87 50.89 50.87 50.88 2,540.3K
14:37 50.88 50.88 50.88 50.88 2,215.8K
14:38 50.87 50.87 50.86 50.86 4,432.1K
14:39 50.87 50.88 50.87 50.88 4,372.6K
14:40 50.88 50.89 50.88 50.88 2,702.0K
14:41 50.89 50.89 50.89 50.89 11,609.4K
14:42 50.89 50.89 50.87 50.87 7,941.4K
14:43 50.87 50.87 50.86 50.86 2,800.8K
14:44 50.87 50.88 50.87 50.88 4,712.5K
14:45 50.89 50.89 50.87 50.87 3,880.6K
14:46 50.88 50.88 50.87 50.87 2,168.3K
14:47 50.88 50.88 50.88 50.88 1,603.6K
14:48 50.88 50.88 50.86 50.86 1,652.4K
14:49 50.87 50.87 50.86 50.87 563.0K
14:50 50.87 50.88 50.87 50.88 889.6K
14:51 50.88 50.88 50.87 50.88 992.5K
14:52 50.87 50.88 50.86 50.86 1,812.8K
14:53 50.87 50.88 50.86 50.86 2,801.5K
14:54 50.85 50.85 50.84 50.84 1,813.0K
14:55 50.84 50.84 50.84 50.84 2,624.6K
14:56 50.83 50.84 50.83 50.83 2,844.2K
14:57 50.84 50.84 50.83 50.83 857.9K
14:58 50.84 50.84 50.83 50.84 934.9K
14:59 50.83 50.83 50.82 50.83 2,192.2K
15:00 50.82 50.83 50.82 50.82 6,132.9K
15:01 50.82 50.82 50.82 50.82 3,839.1K
15:02 50.83 50.83 50.80 50.80 4,629.9K
15:03 50.78 50.79 50.78 50.79 18,181.4K
15:04 50.79 50.79 50.79 50.79 4,362.9K
15:05 50.78 50.78 50.76 50.77 6,898.2K
15:06 50.77 50.78 50.77 50.78 2,535.1K
15:07 50.77 50.77 50.75 50.76 4,979.2K
15:08 50.75 50.76 50.75 50.75 674.3K
15:09 50.74 50.75 50.74 50.75 3,763.7K
15:10 50.73 50.74 50.73 50.74 4,120.9K
15:11 50.74 50.74 50.73 50.73 2,299.2K
15:12 50.72 50.73 50.72 50.73 2,599.2K
15:13 50.73 50.73 50.73 50.73 1,604.4K
15:14 50.73 50.74 50.73 50.74 1,987.6K
15:15 50.74 50.75 50.74 50.75 628.4K
15:16 50.75 50.75 50.75 50.75 787.4K
15:17 50.75 50.76 50.75 50.76 4,060.4K
15:18 50.75 50.75 50.75 50.75 1,668.9K
15:19 50.75 50.75 50.74 50.74 3,163.3K
15:20 50.73 50.76 50.73 50.74 4,612.2K
15:21 50.74 50.75 50.74 50.74 1,115.3K
15:22 50.74 50.75 50.74 50.75 829.5K
15:23 50.74 50.74 50.72 50.72 1,669.6K
15:24 50.72 50.72 50.71 50.71 5,615.3K
15:25 50.71 50.71 50.70 50.70 5,740.7K
15:26 50.72 50.73 50.72 50.73 1,170.2K
15:27 50.72 50.72 50.71 50.71 2,938.1K
15:28 50.70 50.72 50.70 50.72 2,444.0K
15:29 50.72 50.72 50.71 50.71 1,657.2K
15:30 50.71 50.71 50.70 50.70 743.1K
15:31 50.71 50.71 50.69 50.70 1,843.8K
15:32 50.70 50.70 50.68 50.69 6,698.1K
15:33 50.70 50.71 50.70 50.70 2,597.6K
15:34 50.71 50.71 50.70 50.71 2,746.7K
15:35 50.71 50.73 50.71 50.73 2,464.7K
15:36 50.73 50.74 50.73 50.74 3,076.4K
15:37 50.74 50.74 50.74 50.74 760.9K
15:38 50.75 50.75 50.74 50.74 987.0K
15:39 50.75 50.75 50.75 50.75 1,376.9K
15:40 50.75 50.75 50.74 50.75 279.0K
15:41 50.75 50.76 50.75 50.75 2,190.7K
15:42 50.75 50.76 50.75 50.76 854.0K
15:43 50.76 50.77 50.76 50.76 1,229.0K
15:44 50.76 50.77 50.76 50.76 1,252.8K
15:45 50.76 50.76 50.75 50.76 2,630.5K
15:46 50.75 50.76 50.75 50.76 4,539.4K
15:47 50.75 50.76 50.75 50.75 10,107.2K
15:48 50.75 50.76 50.75 50.75 11,445.9K
15:49 50.75 50.76 50.75 50.75 1,706.5K
15:50 50.75 50.75 50.74 50.74 2,274.9K
15:51 50.74 50.74 50.74 50.74 1,145.0K
15:52 50.74 50.74 50.73 50.73 5,861.5K
15:53 50.74 50.74 50.73 50.74 2,695.7K
15:54 50.73 50.73 50.73 50.73 13,078.0K
15:55 50.73 50.73 50.70 50.70 6,384.0K
15:56 50.70 50.70 50.68 50.68 5,732.5K
15:57 50.68 50.68 50.67 50.67 1,807.8K
15:58 50.68 50.68 50.66 50.68 11,407.7K
15:59 50.67 50.67 50.65 50.65 4,905.8K
16:00 50.64 50.64 50.62 50.62 5,586.2K
16:01 50.63 50.66 50.63 50.66 2,427.5K
16:02 50.67 50.67 50.67 50.67 3,087.4K
16:03 50.66 50.66 50.65 50.66 2,540.7K
16:04 50.65 50.65 50.65 50.65 985.2K
16:05 50.65 50.67 50.65 50.67 2,627.3K
16:06 50.67 50.68 50.67 50.68 2,963.1K
16:07 50.68 50.68 50.68 50.68 2,805.4K
16:08 50.68 50.68 50.67 50.68 1,373.4K
16:09 50.68 50.68 50.63 50.63 9,385.1K
16:10 50.63 50.66 50.63 50.65 2,895.3K
16:11 50.66 50.69 50.66 50.69 3,667.0K
16:12 50.71 50.71 50.71 50.71 2,951.8K
16:13 50.72 50.73 50.72 50.73 6,257.3K
16:14 50.74 50.74 50.73 50.74 2,537.1K
16:15 50.73 50.74 50.73 50.73 1,007.0K
16:16 50.74 50.76 50.74 50.76 6,486.8K
16:17 50.74 50.76 50.74 50.76 2,068.2K
16:18 50.76 50.76 50.75 50.75 1,192.1K
16:19 50.76 50.76 50.75 50.76 2,862.2K
16:20 50.76 50.78 50.76 50.78 11,754.9K
16:21 50.77 50.77 50.76 50.76 2,947.0K
16:22 50.76 50.79 50.76 50.79 1,685.8K
16:23 50.79 50.80 50.79 50.80 1,175.5K
16:24 50.80 50.80 50.79 50.80 1,400.0K
16:25 50.80 50.80 50.78 50.79 1,345.6K
16:26 50.80 50.80 50.78 50.78 1,126.5K
16:27 50.80 50.80 50.80 50.80 2,870.1K
16:28 50.79 50.80 50.79 50.80 2,658.0K
16:29 50.81 50.81 50.81 50.81 1,425.1K
16:30 50.81 50.82 50.81 50.82 3,177.8K
16:31 50.83 50.83 50.83 50.83 998.8K
16:32 50.83 50.83 50.83 50.83 1,250.9K
16:33 50.82 50.83 50.82 50.83 977.3K
16:34 50.81 50.81 50.79 50.79 2,207.6K
16:35 50.79 50.79 50.77 50.77 1,816.3K
16:36 50.77 50.77 50.75 50.76 1,631.7K
16:37 50.75 50.76 50.75 50.76 1,528.2K
16:38 50.77 50.77 50.76 50.76 3,533.2K
16:39 50.77 50.77 50.76 50.76 742.9K
16:40 50.77 50.77 50.75 50.75 676.9K
16:41 50.76 50.77 50.76 50.77 337.6K
16:42 50.77 50.78 50.77 50.78 1,592.2K
16:43 50.79 50.79 50.78 50.78 1,916.6K
16:44 50.79 50.81 50.78 50.81 2,535.4K
16:45 50.81 50.81 50.80 50.80 835.8K
16:46 50.80 50.80 50.80 50.80 466.8K
16:47 50.81 50.87 50.81 50.87 6,700.2K
16:48 50.86 50.89 50.86 50.89 4,832.6K
16:49 50.90 50.90 50.88 50.88 4,659.7K
16:50 50.87 50.89 50.87 50.88 2,506.3K
16:51 50.89 50.89 50.89 50.89 4,291.9K
16:52 50.90 50.92 50.90 50.91 3,779.7K
16:53 50.92 50.93 50.92 50.93 1,526.9K
16:54 50.95 50.95 50.95 50.95 4,457.2K
16:55 50.93 50.93 50.91 50.93 1,925.7K
16:56 50.93 50.93 50.91 50.92 2,875.5K
16:57 50.93 50.94 50.93 50.94 522.5K
16:58 50.94 50.94 50.93 50.93 817.7K
16:59 50.93 50.93 50.93 50.93 431.9K
17:00 50.93 50.94 50.93 50.94 1,952.9K
17:01 50.94 50.94 50.93 50.94 2,097.4K
17:02 50.94 50.96 50.94 50.96 1,702.3K
17:03 50.95 50.96 50.95 50.96 1,933.5K
17:04 50.96 50.96 50.95 50.95 3,153.7K
17:05 50.95 50.95 50.95 50.95 810.0K
17:06 50.95 50.97 50.95 50.97 2,235.6K
17:07 50.96 50.96 50.96 50.96 1,277.7K
17:08 50.95 50.96 50.95 50.96 4,615.4K
17:09 50.95 50.96 50.95 50.95 907.1K
17:10 50.96 50.97 50.96 50.97 1,180.1K
17:11 50.97 50.98 50.97 50.97 3,535.1K
17:12 50.97 50.98 50.97 50.98 1,821.1K
17:13 50.97 50.97 50.97 50.97 1,572.9K
17:14 50.98 50.99 50.98 50.99 2,047.2K
17:15 50.99 50.99 50.99 50.99 1,331.5K
17:16 50.99 50.99 50.98 50.98 1,114.7K
17:17 50.98 50.98 50.98 50.98 561.3K
17:18 50.99 50.99 50.98 50.99 950.0K
17:19 50.99 50.99 50.98 50.99 619.9K
17:20 50.99 50.99 50.98 50.98 417.5K
17:21 50.99 50.99 50.99 50.99 1,648.7K
17:22 50.98 50.99 50.98 50.98 1,322.2K
17:23 50.98 50.99 50.98 50.99 1,027.7K
17:24 50.99 50.99 50.99 50.99 1,660.7K
17:25 50.98 51.16 50.98 51.16 2,665.3K
17:26 51.16 51.18 51.16 51.18 2,691.7K
17:27 51.17 51.17 51.16 51.16 3,535.0K
17:28 51.16 51.17 51.16 51.17 2,008.0K
17:29 51.17 51.20 51.17 51.20 7,208.3K
17:30 51.21 51.22 51.21 51.22 12,032.4K
17:31 51.23 51.23 51.21 51.23 18,266.4K
17:32 51.22 51.23 51.22 51.22 2,715.4K
17:33 51.23 51.24 51.22 51.23 15,595.1K
17:34 51.21 51.22 51.21 51.22 4,022.0K
17:35 51.22 51.23 51.22 51.23 3,779.8K
17:36 51.24 51.25 51.24 51.25 2,223.8K
17:37 51.23 51.23 51.22 51.23 9,056.8K
17:38 51.24 51.24 51.24 51.24 3,710.8K
17:39 51.24 51.25 51.24 51.24 3,731.0K
17:40 51.25 51.29 51.25 51.29 7,303.5K
17:41 51.32 51.32 51.31 51.31 8,302.9K
17:42 51.31 51.33 51.31 51.33 5,691.0K
17:43 51.29 51.30 51.29 51.30 12,249.9K
17:44 51.29 51.29 51.29 51.29 9,979.6K
17:45 51.29 51.30 51.29 51.30 2,894.8K
17:46 51.31 51.31 51.28 51.28 7,328.2K
17:47 51.29 51.30 51.28 51.28 2,991.3K
17:48 51.26 51.26 51.25 51.25 7,728.5K
17:49 51.25 51.26 51.25 51.26 3,096.2K
17:50 51.28 51.29 51.27 51.29 3,507.7K
17:51 51.28 51.30 51.28 51.30 4,358.6K
17:52 51.28 51.28 51.27 51.28 2,447.5K
17:53 51.27 51.28 51.27 51.28 3,659.4K
17:54 51.28 51.28 51.27 51.27 1,898.0K
17:55 51.27 51.28 51.27 51.28 3,212.6K
17:56 51.27 51.27 51.27 51.27 4,761.5K
17:57 51.29 51.29 51.28 51.29 4,048.0K
17:58 51.30 51.31 51.29 51.30 1,505.8K
17:59 51.30 51.31 51.29 51.30 1,870.6K
18:00 51.30 51.30 51.27 51.27 6,086.4K
18:01 51.26 51.26 51.26 51.26 761.3K
18:02 51.26 51.26 51.25 51.26 1,671.9K
18:03 51.26 51.27 51.26 51.26 2,678.5K
18:04 51.26 51.27 51.26 51.27 1,684.4K
18:05 51.25 51.27 51.25 51.27 2,059.5K
18:06 51.26 51.27 51.26 51.26 2,097.6K
18:07 51.27 51.27 51.25 51.26 1,384.3K
18:08 51.26 51.26 51.25 51.25 956.6K
18:09 51.25 51.26 51.25 51.26 1,679.1K
18:10 51.26 51.27 51.26 51.27 5,922.6K
18:11 51.26 51.27 51.26 51.27 3,023.8K
18:12 51.28 51.28 51.27 51.28 2,488.1K
18:13 51.27 51.28 51.27 51.28 7,293.9K
18:14 51.28 51.28 51.26 51.26 2,567.5K
18:15 51.27 51.27 51.25 51.25 8,445.4K
18:16 51.27 51.27 51.27 51.27 2,189.9K
18:17 51.27 51.27 51.26 51.26 1,911.3K
18:18 51.26 51.27 51.25 51.25 1,972.7K
18:19 51.25 51.25 51.25 51.25 1,552.7K
18:20 51.24 51.26 51.24 51.25 5,794.3K
18:21 51.27 51.27 51.26 51.26 9,561.5K
18:22 51.26 51.28 51.26 51.28 2,646.3K
18:23 51.27 51.27 51.24 51.24 4,729.6K
18:24 51.24 51.24 51.23 51.23 2,659.1K
18:25 51.23 51.24 51.23 51.24 1,212.2K
18:26 51.24 51.24 51.23 51.23 1,770.2K
18:27 51.23 51.23 51.22 51.23 2,635.6K
18:28 51.21 51.21 51.21 51.21 1,761.5K
18:29 51.22 51.22 51.21 51.22 2,339.2K
18:30 51.22 51.22 51.21 51.21 2,506.9K
18:31 51.21 51.22 51.21 51.22 1,959.5K
18:32 51.21 51.21 51.20 51.21 2,566.7K
18:33 51.20 51.21 51.20 51.21 1,832.7K
18:34 51.21 51.24 51.21 51.23 2,064.7K
18:35 51.25 51.25 51.24 51.24 1,333.2K
18:36 51.26 51.26 51.25 51.25 4,018.0K
18:37 51.25 51.25 51.24 51.24 1,986.2K
18:38 51.24 51.25 51.24 51.24 1,985.2K
18:39 51.24 51.25 51.24 51.24 1,490.8K
18:40 51.23 51.23 51.23 51.23 709.0K
18:51 51.23 51.23 51.23 51.23 1,608.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available