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 50.38 50.52 50.38 50.52 747.4K
09:51 50.52 50.52 50.51 50.51 4,066.3K
09:52 50.52 50.57 50.52 50.56 1,518.2K
09:53 50.58 50.58 50.56 50.56 953.8K
09:54 50.57 50.57 50.54 50.54 8,075.0K
09:55 50.54 50.55 50.54 50.55 151.8K
09:56 50.55 50.55 50.54 50.54 371.7K
09:57 50.53 50.55 50.53 50.55 3,954.3K
09:58 50.55 50.55 50.54 50.54 1,099.7K
09:59 50.54 50.55 50.54 50.55 2,538.3K
10:00 50.53 50.53 50.47 50.47 3,634.5K
10:01 50.44 50.44 50.44 50.44 3,573.3K
10:02 50.45 50.52 50.45 50.52 12,275.4K
10:03 50.51 50.53 50.51 50.53 5,085.0K
10:04 50.54 50.57 50.54 50.57 3,888.0K
10:05 50.59 50.59 50.58 50.58 3,654.7K
10:06 50.58 50.59 50.58 50.59 4,185.7K
10:07 50.62 50.62 50.61 50.61 6,387.1K
10:08 50.60 50.61 50.59 50.59 5,000.4K
10:09 50.59 50.59 50.59 50.59 2,634.3K
10:10 50.61 50.62 50.61 50.62 6,162.4K
10:11 50.60 50.60 50.58 50.58 3,723.8K
10:12 50.57 50.57 50.56 50.57 8,269.6K
10:13 50.57 50.58 50.57 50.57 6,716.0K
10:14 50.58 50.59 50.58 50.59 3,202.1K
10:15 50.60 50.60 50.56 50.56 2,628.0K
10:16 50.56 50.56 50.52 50.54 10,622.0K
10:17 50.55 50.56 50.55 50.55 3,429.9K
10:18 50.57 50.57 50.55 50.56 2,530.0K
10:19 50.57 50.57 50.56 50.56 1,830.1K
10:20 50.56 50.57 50.56 50.57 2,943.8K
10:21 50.56 50.57 50.56 50.56 2,829.2K
10:22 50.56 50.58 50.55 50.56 7,682.7K
10:23 50.56 50.56 50.56 50.56 6,268.2K
10:24 50.56 50.57 50.56 50.57 4,157.8K
10:25 50.57 50.58 50.57 50.57 4,169.1K
10:26 50.56 50.57 50.56 50.57 3,032.6K
10:27 50.57 50.60 50.57 50.60 4,309.2K
10:28 50.59 50.59 50.59 50.59 2,486.8K
10:29 50.59 50.60 50.58 50.58 14,687.5K
10:30 50.58 50.58 50.57 50.58 1,573.8K
10:31 50.57 50.57 50.57 50.57 2,540.8K
10:32 50.55 50.55 50.52 50.52 11,452.4K
10:33 50.51 50.51 50.50 50.50 3,601.1K
10:34 50.49 50.49 50.48 50.48 59,128.9K
10:35 50.48 50.48 50.47 50.47 7,435.0K
10:36 50.48 50.50 50.48 50.50 4,430.0K
10:37 50.50 50.51 50.50 50.50 4,904.6K
10:38 50.50 50.51 50.50 50.51 3,579.6K
10:39 50.51 50.52 50.50 50.52 3,050.0K
10:40 50.53 50.54 50.52 50.54 4,575.6K
10:41 50.54 50.54 50.53 50.53 6,084.4K
10:42 50.53 50.56 50.53 50.55 3,624.7K
10:43 50.54 50.54 50.53 50.53 3,977.0K
10:44 50.53 50.53 50.52 50.52 10,572.9K
10:45 50.50 50.50 50.49 50.50 7,366.8K
10:46 50.49 50.49 50.47 50.47 4,821.2K
10:47 50.48 50.51 50.47 50.49 8,851.2K
10:48 50.49 50.49 50.48 50.48 6,171.0K
10:49 50.47 50.47 50.47 50.47 2,121.3K
10:50 50.47 50.47 50.44 50.44 6,658.1K
10:51 50.44 50.44 50.42 50.42 9,188.6K
10:52 50.42 50.42 50.39 50.40 11,490.7K
10:53 50.40 50.41 50.39 50.40 11,391.7K
10:54 50.41 50.41 50.40 50.40 2,701.3K
10:55 50.40 50.40 50.37 50.37 10,446.9K
10:56 50.36 50.36 50.36 50.36 8,626.3K
10:57 50.36 50.36 50.33 50.33 40,814.3K
10:58 50.33 50.33 50.30 50.30 39,373.8K
10:59 50.29 50.29 50.28 50.29 9,644.8K
11:00 50.31 50.32 50.31 50.31 9,509.2K
11:01 50.32 50.36 50.32 50.36 10,184.4K
11:02 50.35 50.35 50.33 50.34 6,614.4K
11:03 50.33 50.35 50.33 50.35 8,917.0K
11:04 50.34 50.35 50.34 50.35 4,144.8K
11:05 50.35 50.39 50.35 50.39 19,051.7K
11:06 50.39 50.40 50.39 50.39 5,030.4K
11:07 50.39 50.44 50.39 50.44 3,709.5K
11:08 50.45 50.45 50.42 50.42 5,840.6K
11:09 50.42 50.43 50.42 50.43 4,217.9K
11:10 50.43 50.43 50.41 50.41 4,860.4K
11:11 50.42 50.43 50.42 50.43 5,598.1K
11:12 50.42 50.43 50.41 50.41 8,237.4K
11:13 50.41 50.41 50.40 50.40 5,983.3K
11:14 50.40 50.40 50.39 50.39 9,585.1K
11:15 50.39 50.42 50.38 50.42 4,574.5K
11:16 50.40 50.40 50.39 50.40 3,383.0K
11:17 50.39 50.41 50.39 50.39 5,973.6K
11:18 50.39 50.41 50.39 50.41 9,601.5K
11:19 50.42 50.42 50.40 50.40 5,417.6K
11:20 50.41 50.41 50.40 50.40 2,428.3K
11:21 50.40 50.43 50.40 50.43 2,559.4K
11:22 50.43 50.43 50.42 50.43 2,487.9K
11:23 50.42 50.43 50.42 50.43 8,112.1K
11:24 50.43 50.43 50.39 50.39 8,117.7K
11:25 50.39 50.39 50.37 50.37 6,798.3K
11:26 50.38 50.38 50.37 50.37 16,525.9K
11:27 50.36 50.37 50.36 50.36 7,050.0K
11:28 50.36 50.37 50.36 50.37 4,312.8K
11:29 50.36 50.38 50.36 50.38 4,862.3K
11:30 50.37 50.37 50.35 50.36 4,058.6K
11:31 50.34 50.35 50.34 50.35 1,737.3K
11:32 50.35 50.40 50.35 50.40 8,883.5K
11:33 50.41 50.42 50.41 50.42 4,281.8K
11:34 50.44 50.44 50.43 50.43 3,490.4K
11:35 50.43 50.43 50.41 50.41 25,454.4K
11:36 50.40 50.40 50.40 50.40 3,590.1K
11:37 50.39 50.40 50.39 50.40 5,520.1K
11:38 50.39 50.40 50.38 50.38 2,581.7K
11:39 50.38 50.38 50.36 50.36 2,175.8K
11:40 50.36 50.36 50.35 50.35 2,912.0K
11:41 50.36 50.41 50.36 50.41 6,151.5K
11:42 50.40 50.40 50.40 50.40 2,818.5K
11:43 50.40 50.41 50.40 50.41 2,807.9K
11:44 50.40 50.41 50.40 50.41 2,817.0K
11:45 50.41 50.42 50.41 50.42 3,873.5K
11:46 50.43 50.43 50.42 50.43 3,273.2K
11:47 50.42 50.42 50.42 50.42 2,447.9K
11:48 50.42 50.45 50.42 50.45 6,407.3K
11:49 50.47 50.47 50.47 50.47 3,771.7K
11:50 50.47 50.47 50.45 50.47 3,735.4K
11:51 50.46 50.46 50.45 50.46 1,894.5K
11:52 50.46 50.46 50.45 50.45 7,004.9K
11:53 50.47 50.47 50.46 50.46 2,131.9K
11:54 50.45 50.45 50.44 50.45 876.7K
11:55 50.45 50.45 50.43 50.43 5,013.7K
11:56 50.43 50.44 50.43 50.44 1,560.8K
11:57 50.44 50.44 50.44 50.44 1,062.6K
11:58 50.45 50.45 50.42 50.42 6,454.8K
11:59 50.40 50.43 50.40 50.43 8,451.4K
12:00 50.42 50.42 50.42 50.42 1,804.4K
12:01 50.44 50.44 50.42 50.42 2,939.2K
12:02 50.42 50.42 50.39 50.39 1,364.0K
12:03 50.39 50.39 50.39 50.39 3,078.2K
12:04 50.40 50.40 50.39 50.39 8,363.0K
12:05 50.38 50.39 50.38 50.39 4,422.9K
12:06 50.38 50.38 50.38 50.38 7,793.1K
12:07 50.40 50.40 50.35 50.36 3,279.5K
12:08 50.36 50.37 50.36 50.37 4,210.8K
12:09 50.38 50.38 50.37 50.38 2,909.0K
12:10 50.37 50.38 50.37 50.37 2,318.8K
12:11 50.38 50.38 50.38 50.38 2,401.2K
12:12 50.38 50.39 50.37 50.39 3,571.9K
12:13 50.40 50.40 50.39 50.39 4,222.6K
12:14 50.40 50.41 50.39 50.40 3,581.0K
12:15 50.39 50.40 50.39 50.39 8,360.5K
12:16 50.39 50.41 50.39 50.40 1,080.6K
12:17 50.41 50.41 50.40 50.40 1,400.2K
12:18 50.40 50.40 50.40 50.40 7,268.9K
12:19 50.40 50.40 50.39 50.39 1,941.6K
12:20 50.40 50.42 50.40 50.42 8,558.5K
12:21 50.43 50.43 50.41 50.42 4,642.8K
12:22 50.42 50.42 50.41 50.42 1,709.0K
12:23 50.41 50.42 50.41 50.41 16,877.2K
12:24 50.39 50.39 50.39 50.39 4,947.0K
12:25 50.39 50.40 50.38 50.38 2,954.3K
12:26 50.39 50.40 50.38 50.38 4,392.6K
12:27 50.38 50.38 50.35 50.35 4,524.7K
12:28 50.35 50.37 50.35 50.36 6,610.2K
12:29 50.37 50.37 50.37 50.37 1,811.5K
12:30 50.36 50.37 50.36 50.37 3,030.2K
12:31 50.38 50.40 50.38 50.40 2,927.1K
12:32 50.40 50.41 50.40 50.41 1,622.0K
12:33 50.41 50.43 50.41 50.42 3,997.6K
12:34 50.43 50.43 50.43 50.43 2,842.8K
12:35 50.43 50.43 50.42 50.43 1,383.8K
12:36 50.43 50.43 50.43 50.43 4,958.4K
12:37 50.44 50.46 50.44 50.46 9,861.1K
12:38 50.47 50.47 50.46 50.47 4,640.6K
12:39 50.47 50.47 50.46 50.46 4,369.8K
12:40 50.46 50.50 50.46 50.50 6,684.7K
12:41 50.50 50.51 50.50 50.51 5,340.1K
12:42 50.51 50.51 50.50 50.50 5,866.0K
12:43 50.49 50.49 50.49 50.49 8,363.5K
12:44 50.48 50.48 50.47 50.47 8,175.8K
12:45 50.47 50.49 50.47 50.49 4,566.5K
12:46 50.51 50.51 50.50 50.50 2,368.1K
12:47 50.49 50.50 50.49 50.50 8,732.8K
12:48 50.50 50.51 50.50 50.50 3,221.5K
12:49 50.50 50.51 50.50 50.51 4,435.1K
12:50 50.51 50.51 50.50 50.50 5,438.4K
12:51 50.50 50.51 50.50 50.51 2,627.6K
12:52 50.51 50.53 50.51 50.53 5,879.3K
12:53 50.54 50.54 50.53 50.53 5,910.4K
12:54 50.53 50.53 50.53 50.53 6,672.7K
12:55 50.54 50.54 50.53 50.53 1,684.0K
12:56 50.53 50.54 50.53 50.54 2,580.0K
12:57 50.54 50.54 50.52 50.52 4,961.3K
12:58 50.51 50.53 50.50 50.53 2,847.5K
12:59 50.52 50.54 50.52 50.54 1,772.7K
13:00 50.55 50.55 50.55 50.55 1,397.8K
13:01 50.54 50.54 50.53 50.53 1,569.6K
13:02 50.52 50.52 50.51 50.51 2,422.2K
13:03 50.51 50.52 50.51 50.52 2,246.5K
13:04 50.51 50.52 50.51 50.52 1,626.0K
13:05 50.51 50.51 50.49 50.49 6,662.6K
13:06 50.48 50.48 50.48 50.48 13,165.3K
13:07 50.50 50.51 50.50 50.50 3,435.4K
13:08 50.51 50.51 50.51 50.51 11,212.4K
13:09 50.51 50.51 50.51 50.51 9,646.8K
13:10 50.51 50.52 50.50 50.50 8,147.9K
13:11 50.50 50.51 50.50 50.51 856.7K
13:12 50.50 50.51 50.50 50.51 3,808.5K
13:13 50.51 50.51 50.51 50.51 2,110.5K
13:14 50.51 50.51 50.49 50.49 3,671.5K
13:15 50.49 50.50 50.49 50.49 999.4K
13:16 50.49 50.49 50.48 50.48 2,993.7K
13:17 50.49 50.50 50.49 50.50 2,033.8K
13:18 50.49 50.50 50.49 50.50 1,774.3K
13:19 50.49 50.50 50.49 50.49 1,874.8K
13:20 50.50 50.50 50.50 50.50 1,061.0K
13:21 50.56 50.60 50.56 50.59 12,293.4K
13:22 50.59 50.59 50.59 50.59 5,178.6K
13:23 50.60 50.60 50.58 50.58 4,867.1K
13:24 50.58 50.60 50.58 50.60 6,089.6K
13:25 50.59 50.60 50.59 50.60 2,255.7K
13:26 50.59 50.59 50.56 50.56 7,923.0K
13:27 50.56 50.58 50.56 50.57 5,195.9K
13:28 50.57 50.59 50.57 50.59 5,272.0K
13:29 50.59 50.59 50.58 50.59 13,848.4K
13:30 50.59 50.62 50.59 50.62 4,068.0K
13:31 50.62 50.62 50.59 50.59 2,204.9K
13:32 50.60 50.60 50.59 50.59 1,541.1K
13:33 50.59 50.60 50.59 50.59 1,705.1K
13:34 50.59 50.60 50.59 50.60 1,881.9K
13:35 50.60 50.62 50.60 50.61 5,005.5K
13:36 50.62 50.63 50.62 50.63 3,105.6K
13:37 50.61 50.61 50.60 50.60 6,036.9K
13:38 50.61 50.61 50.56 50.56 4,954.2K
13:39 50.57 50.58 50.57 50.58 1,709.1K
13:40 50.58 50.60 50.58 50.60 2,611.2K
13:41 50.60 50.61 50.60 50.60 2,515.4K
13:42 50.60 50.60 50.58 50.58 1,890.1K
13:43 50.59 50.60 50.59 50.60 1,442.1K
13:44 50.60 50.60 50.60 50.60 2,152.3K
13:45 50.59 50.59 50.59 50.59 2,149.4K
13:46 50.60 50.60 50.58 50.58 2,834.6K
13:47 50.58 50.58 50.56 50.56 4,174.7K
13:48 50.56 50.57 50.56 50.57 3,124.5K
13:49 50.56 50.57 50.56 50.57 2,003.6K
13:50 50.57 50.57 50.56 50.56 5,523.3K
13:51 50.55 50.56 50.55 50.56 494.7K
13:52 50.55 50.55 50.54 50.54 587.5K
13:53 50.54 50.54 50.51 50.51 1,653.6K
13:54 50.51 50.51 50.51 50.51 1,998.3K
13:55 50.51 50.51 50.51 50.51 2,913.5K
13:56 50.52 50.52 50.52 50.52 3,119.5K
13:57 50.52 50.53 50.52 50.53 3,445.1K
13:58 50.53 50.54 50.53 50.54 3,186.3K
13:59 50.53 50.55 50.53 50.55 2,561.0K
14:00 50.55 50.56 50.55 50.56 1,181.7K
14:01 50.54 50.56 50.54 50.56 987.0K
14:02 50.55 50.55 50.55 50.55 768.2K
14:03 50.55 50.55 50.55 50.55 3,402.0K
14:04 50.55 50.56 50.55 50.56 1,729.2K
14:05 50.55 50.55 50.54 50.54 2,697.9K
14:06 50.54 50.54 50.52 50.53 5,084.4K
14:07 50.52 50.52 50.51 50.51 6,594.7K
14:08 50.51 50.51 50.51 50.51 1,068.1K
14:09 50.51 50.52 50.51 50.51 1,436.3K
14:10 50.51 50.52 50.51 50.52 1,215.4K
14:11 50.53 50.54 50.53 50.54 5,627.6K
14:12 50.54 50.56 50.53 50.53 3,375.5K
14:13 50.52 50.54 50.52 50.54 3,279.0K
14:14 50.55 50.55 50.55 50.55 1,119.7K
14:15 50.54 50.54 50.50 50.50 2,419.0K
14:16 50.50 50.50 50.40 50.42 14,083.2K
14:17 50.43 50.43 50.41 50.41 3,888.0K
14:18 50.41 50.42 50.41 50.42 3,472.5K
14:19 50.43 50.43 50.40 50.40 3,136.6K
14:20 50.41 50.42 50.41 50.42 4,093.3K
14:21 50.41 50.41 50.40 50.40 4,487.3K
14:22 50.40 50.41 50.40 50.41 2,615.7K
14:23 50.41 50.42 50.41 50.41 3,139.7K
14:24 50.42 50.42 50.40 50.40 6,346.3K
14:25 50.40 50.41 50.39 50.39 31,116.1K
14:26 50.38 50.38 50.38 50.38 9,868.5K
14:27 50.36 50.37 50.36 50.37 9,075.8K
14:28 50.36 50.36 50.36 50.36 2,265.8K
14:29 50.36 50.36 50.36 50.36 2,963.0K
14:30 50.37 50.37 50.36 50.37 3,325.2K
14:31 50.37 50.37 50.36 50.36 1,639.7K
14:32 50.37 50.37 50.37 50.37 2,531.2K
14:33 50.38 50.38 50.37 50.37 3,718.1K
14:34 50.37 50.37 50.37 50.37 3,031.0K
14:35 50.38 50.38 50.38 50.38 1,222.9K
14:36 50.38 50.38 50.37 50.38 2,298.0K
14:37 50.38 50.39 50.38 50.39 2,907.8K
14:38 50.39 50.40 50.39 50.40 5,368.3K
14:39 50.41 50.41 50.41 50.41 2,108.0K
14:40 50.41 50.41 50.41 50.41 1,922.7K
14:41 50.41 50.44 50.41 50.42 3,003.7K
14:42 50.41 50.42 50.41 50.42 2,699.2K
14:43 50.42 50.43 50.42 50.42 1,456.8K
14:44 50.42 50.42 50.40 50.41 1,884.1K
14:45 50.42 50.42 50.41 50.41 4,944.1K
14:46 50.39 50.39 50.37 50.38 1,870.1K
14:47 50.38 50.38 50.37 50.37 3,191.6K
14:48 50.38 50.38 50.36 50.36 4,011.7K
14:49 50.36 50.37 50.36 50.36 1,276.4K
14:50 50.36 50.38 50.36 50.38 4,230.8K
14:51 50.38 50.38 50.38 50.38 1,381.0K
14:52 50.38 50.38 50.38 50.38 1,681.1K
14:53 50.37 50.39 50.37 50.39 1,699.9K
14:54 50.40 50.40 50.40 50.40 8,020.1K
14:55 50.40 50.40 50.39 50.40 2,318.9K
14:56 50.40 50.41 50.39 50.39 2,768.3K
14:57 50.38 50.39 50.38 50.39 3,806.4K
14:58 50.39 50.40 50.39 50.39 3,341.0K
14:59 50.38 50.42 50.38 50.42 2,219.6K
15:00 50.42 50.42 50.39 50.40 1,018.8K
15:01 50.39 50.40 50.39 50.39 989.7K
15:02 50.39 50.40 50.39 50.40 1,358.2K
15:03 50.40 50.40 50.39 50.40 2,931.0K
15:04 50.39 50.40 50.39 50.39 2,500.7K
15:05 50.39 50.39 50.37 50.37 989.8K
15:06 50.38 50.38 50.37 50.38 400.5K
15:07 50.38 50.38 50.37 50.37 1,936.8K
15:08 50.38 50.38 50.36 50.37 1,879.3K
15:09 50.37 50.37 50.34 50.34 4,163.1K
15:10 50.34 50.35 50.34 50.34 3,904.3K
15:11 50.34 50.34 50.31 50.31 4,663.5K
15:12 50.27 50.27 50.23 50.23 15,484.7K
15:13 50.22 50.22 50.21 50.21 9,219.5K
15:14 50.20 50.20 50.20 50.20 10,108.6K
15:15 50.22 50.22 50.22 50.22 4,786.0K
15:16 50.21 50.21 50.20 50.20 13,035.0K
15:17 50.20 50.21 50.20 50.21 2,139.6K
15:18 50.20 50.21 50.18 50.18 4,763.0K
15:19 50.18 50.19 50.17 50.19 1,459.3K
15:20 50.19 50.21 50.19 50.21 7,492.8K
15:21 50.21 50.22 50.21 50.21 2,644.1K
15:22 50.21 50.21 50.16 50.16 6,593.7K
15:23 50.17 50.17 50.16 50.17 6,939.1K
15:24 50.16 50.18 50.16 50.17 5,315.3K
15:25 50.18 50.18 50.16 50.16 7,315.3K
15:26 50.16 50.16 50.16 50.16 6,271.4K
15:27 50.16 50.17 50.16 50.17 3,578.4K
15:28 50.17 50.19 50.17 50.19 4,850.9K
15:29 50.18 50.19 50.18 50.18 1,274.2K
15:30 50.17 50.17 50.15 50.15 4,660.1K
15:31 50.16 50.16 50.14 50.16 2,808.3K
15:32 50.16 50.16 50.16 50.16 2,899.1K
15:33 50.16 50.16 50.15 50.16 3,642.3K
15:34 50.17 50.17 50.16 50.16 2,105.4K
15:35 50.17 50.18 50.17 50.18 2,562.3K
15:36 50.18 50.20 50.18 50.20 2,303.3K
15:37 50.20 50.25 50.20 50.25 2,681.8K
15:38 50.26 50.26 50.25 50.25 1,989.2K
15:39 50.25 50.25 50.25 50.25 2,679.9K
15:40 50.25 50.25 50.24 50.25 1,925.2K
15:41 50.26 50.26 50.25 50.25 4,383.8K
15:42 50.25 50.25 50.23 50.23 3,446.2K
15:43 50.23 50.23 50.22 50.22 8,357.9K
15:44 50.22 50.23 50.22 50.22 4,260.4K
15:45 50.22 50.24 50.22 50.23 4,712.0K
15:46 50.24 50.24 50.24 50.24 9,404.2K
15:47 50.24 50.26 50.24 50.26 16,317.2K
15:48 50.28 50.28 50.25 50.25 9,460.9K
15:49 50.25 50.25 50.24 50.24 9,380.9K
15:50 50.24 50.25 50.24 50.25 2,779.0K
15:51 50.23 50.24 50.22 50.22 13,480.6K
15:52 50.21 50.21 50.20 50.20 11,572.1K
15:53 50.21 50.22 50.21 50.21 9,708.4K
15:54 50.22 50.23 50.21 50.21 8,735.3K
15:55 50.22 50.23 50.22 50.22 6,608.3K
15:56 50.22 50.24 50.22 50.24 5,270.0K
15:57 50.24 50.25 50.24 50.25 7,266.4K
15:58 50.27 50.29 50.27 50.28 4,114.7K
15:59 50.27 50.28 50.27 50.28 3,489.0K
16:00 50.28 50.31 50.28 50.31 7,445.6K
16:01 50.31 50.32 50.31 50.32 7,179.0K
16:02 50.31 50.32 50.30 50.32 15,410.7K
16:03 50.31 50.31 50.31 50.31 14,396.2K
16:04 50.30 50.31 50.29 50.31 6,630.0K
16:05 50.32 50.32 50.31 50.31 3,205.5K
16:06 50.31 50.33 50.31 50.31 2,696.6K
16:07 50.31 50.31 50.29 50.29 1,497.9K
16:08 50.29 50.29 50.29 50.29 736.7K
16:09 50.29 50.30 50.29 50.30 2,043.0K
16:10 50.29 50.30 50.29 50.29 1,916.7K
16:11 50.29 50.29 50.28 50.28 1,249.2K
16:12 50.28 50.29 50.27 50.27 5,415.2K
16:13 50.27 50.29 50.27 50.29 1,788.1K
16:14 50.28 50.29 50.28 50.28 772.9K
16:15 50.29 50.30 50.28 50.30 1,105.5K
16:16 50.31 50.34 50.31 50.34 6,964.0K
16:17 50.34 50.35 50.34 50.35 6,053.9K
16:18 50.35 50.36 50.35 50.36 888.1K
16:19 50.36 50.36 50.36 50.36 633.2K
16:20 50.36 50.36 50.36 50.36 1,040.3K
16:21 50.36 50.36 50.35 50.35 909.9K
16:22 50.36 50.37 50.36 50.37 1,122.6K
16:23 50.36 50.36 50.36 50.36 1,356.7K
16:24 50.36 50.39 50.36 50.39 1,023.7K
16:25 50.37 50.38 50.35 50.35 2,279.4K
16:26 50.36 50.36 50.34 50.34 3,417.9K
16:27 50.34 50.34 50.33 50.33 2,345.5K
16:28 50.33 50.33 50.33 50.33 1,879.5K
16:29 50.34 50.34 50.33 50.33 2,345.3K
16:30 50.33 50.33 50.33 50.33 2,553.2K
16:31 50.34 50.34 50.34 50.34 1,175.4K
16:32 50.34 50.34 50.32 50.32 1,012.7K
16:33 50.32 50.32 50.31 50.31 11,113.6K
16:34 50.31 50.31 50.31 50.31 2,352.8K
16:35 50.32 50.32 50.31 50.32 2,522.4K
16:36 50.32 50.33 50.32 50.33 6,835.6K
16:37 50.33 50.33 50.32 50.32 1,216.5K
16:38 50.32 50.32 50.32 50.32 1,692.6K
16:39 50.32 50.32 50.30 50.30 1,543.7K
16:40 50.33 50.33 50.33 50.33 1,503.6K
16:41 50.34 50.41 50.34 50.41 3,050.7K
16:42 50.40 50.42 50.40 50.41 4,622.8K
16:43 50.41 50.41 50.41 50.41 724.2K
16:44 50.41 50.42 50.40 50.42 1,066.5K
16:45 50.42 50.42 50.41 50.41 848.0K
16:46 50.41 50.42 50.41 50.42 1,132.7K
16:47 50.40 50.40 50.39 50.39 1,109.7K
16:48 50.39 50.39 50.39 50.39 1,472.4K
16:49 50.37 50.37 50.37 50.37 1,971.6K
16:50 50.37 50.37 50.36 50.36 630.0K
16:51 50.36 50.36 50.35 50.35 1,686.1K
16:52 50.35 50.39 50.35 50.39 4,189.1K
16:53 50.39 50.40 50.38 50.38 1,658.5K
16:54 50.38 50.39 50.38 50.39 879.0K
16:55 50.39 50.39 50.38 50.38 1,508.4K
16:56 50.38 50.38 50.37 50.37 1,221.5K
16:57 50.36 50.38 50.36 50.37 1,277.5K
16:58 50.38 50.39 50.38 50.39 2,221.3K
16:59 50.38 50.38 50.34 50.34 2,193.5K
17:00 50.33 50.33 50.32 50.33 5,983.5K
17:01 50.34 50.34 50.32 50.34 2,028.3K
17:02 50.34 50.35 50.34 50.35 2,143.6K
17:03 50.36 50.37 50.36 50.36 1,723.5K
17:04 50.36 50.38 50.36 50.38 1,719.9K
17:05 50.37 50.38 50.37 50.38 695.5K
17:06 50.39 50.39 50.38 50.38 1,428.6K
17:07 50.39 50.39 50.38 50.39 1,287.3K
17:08 50.38 50.40 50.38 50.40 1,808.6K
17:09 50.40 50.43 50.40 50.43 2,405.7K
17:10 50.43 50.44 50.43 50.44 2,044.0K
17:11 50.43 50.43 50.42 50.42 2,371.5K
17:12 50.42 50.42 50.42 50.42 2,229.6K
17:13 50.42 50.43 50.42 50.42 1,634.0K
17:14 50.42 50.43 50.42 50.42 2,550.6K
17:15 50.42 50.45 50.42 50.45 3,240.6K
17:16 50.44 50.45 50.44 50.44 10,449.1K
17:17 50.43 50.46 50.43 50.46 2,126.1K
17:18 50.46 50.48 50.46 50.48 5,942.4K
17:19 50.46 50.46 50.46 50.46 4,995.3K
17:20 50.46 50.47 50.45 50.45 6,384.2K
17:21 50.47 50.51 50.47 50.51 5,939.3K
17:22 50.51 50.51 50.49 50.49 745.3K
17:23 50.49 50.51 50.49 50.51 2,306.8K
17:24 50.51 50.51 50.50 50.50 882.5K
17:25 50.49 50.49 50.48 50.48 2,907.2K
17:26 50.48 50.49 50.47 50.49 4,042.8K
17:27 50.49 50.51 50.49 50.51 3,855.1K
17:28 50.50 50.51 50.50 50.51 1,895.7K
17:29 50.52 50.53 50.52 50.53 1,577.7K
17:30 50.53 50.53 50.51 50.52 2,668.5K
17:31 50.52 50.52 50.52 50.52 1,447.6K
17:32 50.52 50.52 50.50 50.50 5,550.4K
17:33 50.50 50.50 50.49 50.49 2,083.4K
17:34 50.51 50.51 50.50 50.50 2,638.6K
17:35 50.50 50.50 50.49 50.50 2,101.9K
17:36 50.50 50.50 50.49 50.49 6,710.6K
17:37 50.49 50.49 50.47 50.48 8,150.9K
17:38 50.47 50.47 50.45 50.47 6,178.6K
17:39 50.47 50.49 50.47 50.49 1,718.8K
17:40 50.48 50.48 50.47 50.47 1,447.8K
17:41 50.46 50.46 50.46 50.46 3,408.6K
17:42 50.47 50.47 50.46 50.46 2,126.2K
17:43 50.46 50.46 50.45 50.45 1,383.6K
17:44 50.47 50.47 50.46 50.46 1,241.8K
17:45 50.46 50.46 50.44 50.44 893.9K
17:46 50.44 50.44 50.42 50.42 15,410.7K
17:47 50.42 50.42 50.41 50.41 1,619.0K
17:48 50.41 50.41 50.40 50.40 2,371.3K
17:49 50.40 50.40 50.38 50.40 1,923.8K
17:50 50.40 50.40 50.40 50.40 837.1K
17:51 50.40 50.40 50.40 50.40 1,692.3K
17:52 50.40 50.41 50.40 50.41 1,530.9K
17:53 50.41 50.41 50.40 50.40 3,974.7K
17:54 50.40 50.40 50.39 50.39 2,361.7K
17:55 50.40 50.40 50.39 50.40 1,117.7K
17:56 50.39 50.41 50.39 50.41 3,265.7K
17:57 50.41 50.43 50.41 50.43 3,199.9K
17:58 50.41 50.44 50.41 50.42 5,915.5K
17:59 50.41 50.43 50.41 50.42 2,828.7K
18:00 50.41 50.46 50.41 50.46 2,616.4K
18:01 50.45 50.45 50.45 50.45 2,129.3K
18:02 50.44 50.45 50.44 50.44 1,538.8K
18:03 50.43 50.44 50.43 50.44 1,363.6K
18:04 50.44 50.44 50.43 50.43 923.0K
18:05 50.44 50.44 50.42 50.42 1,375.5K
18:06 50.42 50.42 50.42 50.42 614.7K
18:07 50.41 50.42 50.41 50.42 2,006.2K
18:08 50.42 50.43 50.42 50.43 901.8K
18:09 50.42 50.43 50.42 50.42 1,040.7K
18:10 50.41 50.42 50.41 50.42 629.8K
18:11 50.42 50.43 50.42 50.43 714.4K
18:12 50.43 50.44 50.43 50.44 1,022.0K
18:13 50.44 50.44 50.44 50.44 2,943.2K
18:14 50.43 50.43 50.42 50.42 1,015.6K
18:15 50.43 50.44 50.43 50.43 2,293.6K
18:16 50.43 50.44 50.43 50.44 2,445.0K
18:17 50.44 50.44 50.43 50.43 2,421.8K
18:18 50.43 50.43 50.43 50.43 1,066.1K
18:19 50.44 50.47 50.44 50.47 2,376.0K
18:20 50.46 50.46 50.45 50.45 1,040.6K
18:21 50.47 50.48 50.47 50.48 1,741.2K
18:22 50.48 50.48 50.46 50.46 1,313.2K
18:23 50.45 50.47 50.45 50.47 2,270.4K
18:24 50.46 50.47 50.45 50.45 2,544.3K
18:25 50.45 50.45 50.45 50.45 1,411.2K
18:26 50.45 50.45 50.43 50.43 2,422.1K
18:27 50.43 50.44 50.43 50.43 934.7K
18:28 50.44 50.45 50.44 50.44 876.2K
18:29 50.44 50.44 50.44 50.44 216.1K
18:30 50.44 50.44 50.43 50.43 1,564.4K
18:31 50.42 50.42 50.41 50.42 2,810.5K
18:32 50.42 50.43 50.42 50.42 2,600.5K
18:33 50.43 50.43 50.42 50.42 2,428.1K
18:34 50.42 50.43 50.42 50.43 617.1K
18:35 50.43 50.45 50.43 50.45 1,395.0K
18:36 50.45 50.46 50.45 50.46 860.9K
18:37 50.46 50.46 50.45 50.45 939.4K
18:38 50.46 50.46 50.45 50.45 2,323.9K
18:39 50.45 50.46 50.45 50.46 1,011.1K
18:40 50.46 50.46 50.46 50.46 837.5K
18:51 50.43 50.43 50.43 50.43 6,734.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available