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 51.17 51.21 51.17 51.21 675.3K
09:51 51.22 51.32 51.22 51.32 995.0K
09:52 51.33 51.33 51.32 51.32 934.2K
09:53 51.33 51.34 51.32 51.34 1,218.8K
09:54 51.34 51.35 51.34 51.35 1,319.0K
09:55 51.34 51.37 51.34 51.37 3,540.2K
09:56 51.36 51.37 51.36 51.37 1,066.1K
09:57 51.36 51.37 51.36 51.36 881.2K
09:58 51.36 51.36 51.35 51.35 1,048.9K
09:59 51.36 51.36 51.35 51.35 1,660.8K
10:00 51.35 51.35 51.33 51.33 2,704.6K
10:01 51.34 51.34 51.31 51.32 3,528.6K
10:02 51.32 51.32 51.27 51.28 2,709.8K
10:03 51.28 51.28 51.27 51.28 3,162.2K
10:04 51.28 51.28 51.28 51.28 476.0K
10:05 51.29 51.29 51.27 51.27 1,496.3K
10:06 51.27 51.27 51.27 51.27 1,193.3K
10:07 51.27 51.27 51.26 51.26 1,618.0K
10:08 51.26 51.26 51.23 51.23 3,474.6K
10:09 51.23 51.23 51.20 51.20 1,135.7K
10:10 51.20 51.20 51.20 51.20 4,301.4K
10:11 51.18 51.22 51.18 51.20 3,203.7K
10:12 51.19 51.19 51.17 51.17 15,883.4K
10:13 51.18 51.18 51.17 51.18 15,162.0K
10:14 51.18 51.19 51.18 51.18 4,856.2K
10:15 51.17 51.19 51.17 51.19 1,198.8K
10:16 51.19 51.20 51.19 51.20 1,675.7K
10:17 51.22 51.22 51.21 51.22 2,131.4K
10:18 51.21 51.22 51.21 51.22 611.2K
10:19 51.22 51.22 51.21 51.21 493.5K
10:20 51.20 51.22 51.20 51.22 532.8K
10:21 51.23 51.23 51.22 51.22 1,519.9K
10:22 51.22 51.23 51.22 51.22 804.5K
10:23 51.22 51.22 51.20 51.20 1,504.1K
10:24 51.20 51.21 51.20 51.21 859.4K
10:25 51.20 51.22 51.20 51.22 1,083.4K
10:26 51.23 51.24 51.23 51.23 350.5K
10:27 51.22 51.22 51.22 51.22 946.3K
10:28 51.23 51.24 51.23 51.23 470.3K
10:29 51.22 51.22 51.21 51.21 3,830.6K
10:30 51.21 51.22 51.21 51.22 1,974.5K
10:31 51.21 51.22 51.21 51.22 1,024.7K
10:32 51.23 51.25 51.23 51.24 1,445.3K
10:33 51.26 51.26 51.24 51.25 3,180.5K
10:34 51.24 51.25 51.24 51.24 7,556.6K
10:35 51.25 51.26 51.24 51.26 8,122.1K
10:36 51.24 51.24 51.22 51.22 3,713.3K
10:37 51.23 51.24 51.23 51.24 7,798.0K
10:38 51.24 51.25 51.23 51.23 11,833.4K
10:39 51.23 51.24 51.22 51.22 2,413.8K
10:40 51.22 51.22 51.22 51.22 738.1K
10:41 51.21 51.22 51.21 51.22 1,011.3K
10:42 51.22 51.23 51.22 51.22 2,951.7K
10:43 51.22 51.23 51.22 51.23 1,017.7K
10:44 51.23 51.23 51.23 51.23 2,881.2K
10:45 51.23 51.23 51.22 51.22 1,092.6K
10:46 51.22 51.25 51.22 51.25 2,966.5K
10:47 51.24 51.25 51.24 51.25 272.9K
10:48 51.25 51.26 51.25 51.25 1,364.6K
10:49 51.25 51.26 51.25 51.25 2,053.2K
10:50 51.24 51.24 51.24 51.24 693.4K
10:51 51.23 51.23 51.22 51.22 2,277.1K
10:52 51.22 51.22 51.21 51.21 2,700.4K
10:53 51.18 51.18 51.17 51.18 1,903.0K
10:54 51.18 51.20 51.18 51.20 1,640.5K
10:55 51.20 51.21 51.20 51.21 733.3K
10:56 51.21 51.21 51.20 51.20 1,062.8K
10:57 51.21 51.21 51.20 51.20 376.6K
10:58 51.20 51.21 51.20 51.21 392.2K
10:59 51.21 51.22 51.21 51.22 406.9K
11:00 51.22 51.22 51.20 51.20 641.6K
11:01 51.20 51.20 51.19 51.19 402.4K
11:02 51.19 51.19 51.18 51.18 3,208.3K
11:03 51.19 51.19 51.18 51.19 1,366.8K
11:04 51.19 51.20 51.17 51.20 998.7K
11:05 51.18 51.19 51.18 51.19 4,566.0K
11:06 51.19 51.20 51.19 51.20 2,481.3K
11:07 51.19 51.20 51.19 51.20 724.5K
11:08 51.20 51.22 51.20 51.20 746.1K
11:09 51.21 51.23 51.21 51.23 727.2K
11:10 51.22 51.24 51.22 51.24 1,700.5K
11:11 51.25 51.25 51.25 51.25 331.2K
11:12 51.25 51.25 51.21 51.21 8,418.7K
11:13 51.21 51.22 51.21 51.22 810.3K
11:14 51.22 51.22 51.22 51.22 1,481.7K
11:15 51.21 51.21 51.21 51.21 1,273.4K
11:16 51.21 51.21 51.20 51.20 908.4K
11:17 51.19 51.23 51.19 51.22 2,711.1K
11:18 51.21 51.22 51.21 51.22 1,188.1K
11:19 51.22 51.22 51.21 51.22 3,599.4K
11:20 51.22 51.22 51.21 51.21 1,407.9K
11:21 51.21 51.22 51.21 51.21 762.6K
11:22 51.21 51.22 51.21 51.22 1,063.8K
11:23 51.22 51.22 51.21 51.22 3,520.3K
11:24 51.22 51.22 51.21 51.22 2,279.9K
11:25 51.22 51.22 51.20 51.21 1,741.6K
11:26 51.20 51.21 51.20 51.21 951.4K
11:27 51.21 51.21 51.21 51.21 1,724.7K
11:28 51.20 51.22 51.20 51.21 4,171.5K
11:29 51.20 51.21 51.20 51.21 1,212.6K
11:30 51.21 51.21 51.19 51.20 3,309.5K
11:31 51.21 51.21 51.20 51.20 2,268.6K
11:32 51.18 51.19 51.18 51.19 992.5K
11:33 51.19 51.19 51.16 51.16 1,798.1K
11:34 51.17 51.18 51.17 51.18 1,387.4K
11:35 51.18 51.19 51.18 51.18 1,336.1K
11:36 51.19 51.19 51.19 51.19 1,039.9K
11:37 51.19 51.21 51.19 51.21 1,063.8K
11:38 51.22 51.22 51.20 51.20 1,822.9K
11:39 51.21 51.21 51.19 51.19 1,784.4K
11:40 51.20 51.20 51.19 51.19 701.5K
11:41 51.19 51.20 51.19 51.20 878.6K
11:42 51.19 51.19 51.18 51.18 473.5K
11:43 51.19 51.19 51.17 51.17 3,388.7K
11:44 51.17 51.17 51.16 51.16 2,407.5K
11:45 51.16 51.16 51.16 51.16 618.8K
11:46 51.16 51.17 51.16 51.17 3,338.9K
11:47 51.17 51.17 51.16 51.16 1,122.0K
11:48 51.16 51.17 51.16 51.17 1,279.2K
11:49 51.17 51.17 51.16 51.16 1,025.4K
11:50 51.19 51.20 51.19 51.20 4,708.7K
11:51 51.21 51.21 51.20 51.20 1,118.5K
11:52 51.21 51.21 51.19 51.19 2,214.6K
11:53 51.20 51.21 51.20 51.20 448.4K
11:54 51.20 51.21 51.20 51.21 1,055.0K
11:55 51.19 51.19 51.17 51.17 1,562.1K
11:56 51.19 51.20 51.18 51.20 4,116.9K
11:57 51.20 51.22 51.20 51.22 10,676.8K
11:58 51.22 51.23 51.22 51.22 3,206.0K
11:59 51.21 51.22 51.21 51.22 3,349.1K
12:00 51.22 51.22 51.21 51.21 2,584.7K
12:01 51.21 51.21 51.20 51.20 2,234.7K
12:02 51.21 51.21 51.20 51.20 1,431.2K
12:03 51.20 51.21 51.20 51.21 1,610.3K
12:04 51.21 51.21 51.20 51.21 653.7K
12:05 51.21 51.21 51.21 51.21 912.2K
12:06 51.20 51.21 51.20 51.21 1,285.5K
12:07 51.21 51.21 51.21 51.21 3,486.9K
12:08 51.22 51.22 51.21 51.21 963.3K
12:09 51.21 51.21 51.21 51.21 678.4K
12:10 51.21 51.21 51.20 51.20 1,063.1K
12:11 51.20 51.21 51.20 51.21 1,228.5K
12:12 51.20 51.20 51.20 51.20 562.0K
12:13 51.21 51.21 51.20 51.20 2,750.1K
12:14 51.20 51.21 51.20 51.21 926.0K
12:15 51.21 51.21 51.21 51.21 833.6K
12:16 51.21 51.21 51.21 51.21 530.3K
12:17 51.21 51.21 51.20 51.20 380.6K
12:18 51.20 51.20 51.20 51.20 814.6K
12:19 51.20 51.20 51.19 51.20 478.3K
12:20 51.19 51.20 51.19 51.20 788.9K
12:21 51.19 51.21 51.19 51.21 1,165.4K
12:22 51.21 51.21 51.21 51.21 816.9K
12:23 51.20 51.20 51.20 51.20 1,262.1K
12:24 51.20 51.20 51.18 51.18 1,868.0K
12:25 51.16 51.16 51.16 51.16 6,460.2K
12:26 51.17 51.17 51.17 51.17 3,027.3K
12:27 51.18 51.18 51.16 51.16 1,703.7K
12:28 51.16 51.16 51.15 51.15 1,726.0K
12:29 51.14 51.14 51.13 51.13 2,474.5K
12:30 51.14 51.14 51.14 51.14 896.1K
12:31 51.14 51.14 51.14 51.14 1,074.0K
12:32 51.15 51.15 51.15 51.15 8,142.4K
12:33 51.14 51.14 51.13 51.13 1,868.8K
12:34 51.13 51.13 51.12 51.13 1,364.1K
12:35 51.13 51.13 51.13 51.13 1,339.1K
12:36 51.14 51.14 51.14 51.14 2,660.3K
12:37 51.14 51.14 51.12 51.12 2,899.7K
12:38 51.10 51.11 51.10 51.11 2,177.6K
12:39 51.11 51.11 51.11 51.11 443.8K
12:40 51.12 51.12 51.11 51.11 2,767.5K
12:41 51.11 51.11 51.10 51.10 1,981.1K
12:42 51.11 51.11 51.10 51.10 2,073.3K
12:43 51.11 51.11 51.10 51.11 1,255.1K
12:44 51.11 51.11 51.09 51.09 1,194.8K
12:45 51.09 51.10 51.09 51.10 4,998.1K
12:46 51.12 51.12 51.11 51.12 1,421.0K
12:47 51.12 51.12 51.11 51.11 2,117.4K
12:48 51.12 51.12 51.11 51.11 2,489.4K
12:49 51.11 51.11 51.11 51.11 435.3K
12:50 51.11 51.12 51.11 51.11 479.8K
12:51 51.12 51.12 51.09 51.09 1,982.0K
12:52 51.09 51.10 51.08 51.10 2,582.7K
12:53 51.09 51.10 51.08 51.08 1,302.8K
12:54 51.07 51.07 51.05 51.05 1,676.1K
12:55 51.06 51.06 51.05 51.06 3,528.7K
12:56 51.06 51.07 51.06 51.07 1,059.2K
12:57 51.06 51.06 51.05 51.05 2,887.0K
12:58 51.04 51.05 51.03 51.03 2,237.4K
12:59 51.03 51.06 51.03 51.06 2,284.6K
13:00 51.05 51.05 51.04 51.04 1,144.6K
13:01 51.02 51.02 51.00 51.00 2,839.1K
13:02 51.01 51.02 51.01 51.02 1,987.1K
13:03 51.02 51.04 51.02 51.03 543.8K
13:04 51.03 51.04 51.03 51.04 1,400.7K
13:05 51.04 51.05 51.04 51.05 398.1K
13:06 51.05 51.05 51.05 51.05 1,487.8K
13:07 51.05 51.06 51.04 51.06 939.2K
13:08 51.04 51.04 51.03 51.03 1,827.1K
13:09 51.04 51.04 51.03 51.03 433.9K
13:10 51.03 51.05 51.02 51.05 2,079.6K
13:11 51.05 51.06 51.04 51.04 2,064.3K
13:12 51.04 51.04 51.03 51.03 1,153.1K
13:13 51.03 51.03 51.02 51.03 956.5K
13:14 51.03 51.03 51.02 51.03 1,222.5K
13:15 51.03 51.04 51.03 51.03 1,764.9K
13:16 51.03 51.03 51.01 51.01 2,075.8K
13:17 51.02 51.02 51.00 51.00 2,274.0K
13:18 51.00 51.00 50.99 50.99 3,470.4K
13:19 50.99 51.00 50.99 51.00 3,108.6K
13:20 50.98 50.99 50.98 50.98 2,066.8K
13:21 50.97 50.97 50.97 50.97 2,834.0K
13:22 50.97 50.97 50.96 50.96 5,987.9K
13:23 50.95 50.95 50.93 50.93 4,459.7K
13:24 50.92 50.94 50.92 50.94 9,245.9K
13:25 50.93 50.93 50.93 50.93 5,876.6K
13:26 50.93 50.95 50.93 50.95 2,857.7K
13:27 50.96 50.96 50.93 50.93 1,140.9K
13:28 50.94 50.95 50.94 50.94 633.8K
13:29 50.95 50.95 50.94 50.94 2,044.8K
13:30 50.94 50.94 50.92 50.92 2,424.3K
13:31 50.93 50.93 50.93 50.93 1,264.9K
13:32 50.94 50.95 50.94 50.94 1,278.8K
13:33 50.93 50.93 50.92 50.92 1,320.6K
13:34 50.93 50.94 50.93 50.94 1,012.5K
13:35 50.95 50.95 50.92 50.92 1,072.6K
13:36 50.94 50.95 50.94 50.95 580.1K
13:37 50.95 50.95 50.94 50.94 3,888.0K
13:38 50.94 50.94 50.94 50.94 938.9K
13:39 50.93 50.93 50.90 50.90 12,774.7K
13:40 50.91 50.91 50.89 50.90 2,067.8K
13:41 50.90 50.90 50.88 50.88 2,630.3K
13:42 50.88 50.89 50.88 50.89 1,648.9K
13:43 50.89 50.90 50.87 50.87 16,106.6K
13:44 50.87 50.88 50.87 50.87 1,676.2K
13:45 50.89 50.89 50.88 50.88 3,400.0K
13:46 50.88 50.89 50.88 50.89 3,610.4K
13:47 50.90 50.90 50.88 50.88 1,614.8K
13:48 50.88 50.88 50.88 50.88 1,763.0K
13:49 50.87 50.87 50.84 50.84 1,883.1K
13:50 50.84 50.84 50.82 50.82 3,118.3K
13:51 50.81 50.81 50.80 50.80 5,886.1K
13:52 50.81 50.82 50.81 50.81 4,441.9K
13:53 50.81 50.81 50.81 50.81 2,604.8K
13:54 50.81 50.82 50.81 50.82 2,406.5K
13:55 50.83 50.84 50.82 50.82 2,271.5K
13:56 50.83 50.85 50.83 50.85 2,190.6K
13:57 50.87 50.88 50.87 50.88 3,418.7K
13:58 50.87 50.87 50.87 50.87 1,867.4K
13:59 50.88 50.88 50.88 50.88 2,016.8K
14:00 50.88 50.88 50.87 50.88 1,572.9K
14:01 50.89 50.91 50.89 50.91 1,590.4K
14:02 50.91 50.92 50.91 50.92 4,465.7K
14:03 50.90 50.93 50.90 50.93 1,740.6K
14:04 50.94 50.95 50.94 50.94 3,761.2K
14:05 50.93 50.93 50.89 50.89 2,295.9K
14:06 50.89 50.92 50.89 50.92 1,739.3K
14:07 50.92 50.94 50.92 50.94 940.9K
14:08 50.94 50.94 50.93 50.93 645.7K
14:09 50.92 50.93 50.92 50.93 2,391.2K
14:10 50.92 50.93 50.92 50.92 1,038.7K
14:11 50.92 50.93 50.92 50.93 612.7K
14:12 50.93 50.94 50.93 50.94 1,086.2K
14:13 50.94 50.94 50.92 50.93 1,044.0K
14:14 50.93 50.93 50.92 50.92 3,020.5K
14:15 50.93 50.95 50.93 50.95 1,287.9K
14:16 50.96 50.96 50.94 50.94 2,316.0K
14:17 50.94 50.94 50.94 50.94 1,757.8K
14:18 50.94 50.94 50.93 50.93 1,295.1K
14:19 50.94 50.94 50.92 50.92 993.1K
14:20 50.94 50.94 50.93 50.93 1,785.6K
14:21 50.92 50.92 50.90 50.92 1,732.2K
14:22 50.93 50.93 50.91 50.91 2,339.7K
14:23 50.91 50.92 50.91 50.92 862.5K
14:24 50.91 50.92 50.91 50.91 557.0K
14:25 50.91 50.91 50.90 50.90 1,068.0K
14:26 50.91 50.91 50.89 50.90 1,749.5K
14:27 50.90 50.90 50.89 50.89 546.8K
14:28 50.89 50.89 50.88 50.88 699.5K
14:29 50.87 50.89 50.87 50.89 4,101.6K
14:30 50.89 50.89 50.86 50.87 3,871.7K
14:31 50.88 50.89 50.88 50.88 977.7K
14:32 50.87 50.87 50.86 50.86 753.2K
14:33 50.87 50.88 50.86 50.86 3,220.6K
14:34 50.87 50.87 50.86 50.86 1,379.8K
14:35 50.87 50.88 50.87 50.87 731.0K
14:36 50.87 50.87 50.87 50.87 947.4K
14:37 50.88 50.90 50.88 50.90 1,546.6K
14:38 50.90 50.90 50.88 50.90 2,110.8K
14:39 50.89 50.89 50.88 50.88 1,836.1K
14:40 50.86 50.89 50.86 50.89 1,978.6K
14:41 50.87 50.88 50.87 50.88 1,232.3K
14:42 50.87 50.87 50.86 50.86 4,207.9K
14:43 50.87 50.87 50.86 50.87 909.4K
14:44 50.87 50.87 50.86 50.86 1,255.3K
14:45 50.87 50.87 50.85 50.86 1,736.9K
14:46 50.87 50.89 50.87 50.89 1,196.3K
14:47 50.89 50.89 50.87 50.87 648.3K
14:48 50.88 50.90 50.88 50.89 1,231.2K
14:49 50.90 50.91 50.89 50.89 2,593.0K
14:50 50.87 50.88 50.86 50.88 5,144.3K
14:51 50.88 50.88 50.87 50.88 606.8K
14:52 50.87 50.89 50.87 50.89 2,081.0K
14:53 50.88 50.89 50.88 50.88 2,004.5K
14:54 50.86 50.88 50.86 50.88 1,944.6K
14:55 50.89 50.90 50.87 50.87 1,689.7K
14:56 50.88 50.88 50.88 50.88 1,715.3K
14:57 50.89 50.89 50.87 50.87 1,009.3K
14:58 50.86 50.88 50.86 50.88 2,743.5K
14:59 50.87 50.87 50.86 50.86 1,268.9K
15:00 50.87 50.87 50.83 50.83 3,909.4K
15:01 50.83 50.83 50.82 50.82 6,592.4K
15:02 50.82 50.82 50.74 50.74 11,751.5K
15:03 50.73 50.74 50.72 50.72 4,342.0K
15:04 50.73 50.73 50.72 50.72 5,555.2K
15:05 50.70 50.70 50.70 50.70 2,616.1K
15:06 50.70 50.70 50.69 50.69 6,119.2K
15:07 50.69 50.70 50.68 50.68 6,132.0K
15:08 50.69 50.69 50.68 50.68 2,951.9K
15:09 50.68 50.68 50.66 50.66 6,020.3K
15:10 50.67 50.67 50.64 50.64 3,352.9K
15:11 50.65 50.65 50.63 50.63 9,715.1K
15:12 50.63 50.63 50.63 50.63 4,892.9K
15:13 50.63 50.63 50.61 50.61 6,790.8K
15:14 50.61 50.61 50.58 50.58 6,414.0K
15:15 50.58 50.60 50.58 50.59 3,210.6K
15:16 50.58 50.58 50.57 50.57 6,703.4K
15:17 50.56 50.56 50.51 50.51 10,014.7K
15:18 50.53 50.54 50.52 50.54 6,774.1K
15:19 50.53 50.53 50.51 50.51 4,231.8K
15:20 50.51 50.52 50.51 50.51 4,581.4K
15:21 50.53 50.53 50.50 50.50 4,810.0K
15:22 50.50 50.51 50.49 50.51 3,718.8K
15:23 50.51 50.60 50.51 50.59 11,495.2K
15:24 50.59 50.60 50.59 50.60 3,293.5K
15:25 50.59 50.61 50.58 50.60 3,468.5K
15:26 50.64 50.64 50.63 50.63 6,220.0K
15:27 50.63 50.63 50.59 50.59 2,235.1K
15:28 50.60 50.60 50.55 50.55 5,792.3K
15:29 50.55 50.55 50.54 50.54 3,964.1K
15:30 50.54 50.54 50.49 50.49 8,453.7K
15:31 50.49 50.50 50.49 50.49 6,200.6K
15:32 50.49 50.49 50.48 50.48 3,475.7K
15:33 50.48 50.49 50.46 50.49 10,723.1K
15:34 50.50 50.50 50.48 50.48 9,148.9K
15:35 50.47 50.47 50.46 50.46 6,859.4K
15:36 50.47 50.47 50.45 50.45 7,561.0K
15:37 50.46 50.46 50.44 50.44 4,177.6K
15:38 50.45 50.45 50.43 50.43 6,966.6K
15:39 50.47 50.51 50.47 50.50 8,422.9K
15:40 50.49 50.49 50.47 50.47 12,096.5K
15:41 50.44 50.44 50.40 50.40 15,882.7K
15:42 50.38 50.38 50.36 50.37 8,368.8K
15:43 50.36 50.37 50.35 50.37 6,682.0K
15:44 50.37 50.38 50.36 50.38 8,786.8K
15:45 50.38 50.40 50.38 50.40 5,737.6K
15:46 50.39 50.39 50.38 50.39 9,051.9K
15:47 50.40 50.41 50.39 50.39 4,668.2K
15:48 50.39 50.39 50.37 50.37 5,312.2K
15:49 50.40 50.41 50.39 50.41 6,339.0K
15:50 50.40 50.41 50.40 50.41 3,524.5K
15:51 50.42 50.42 50.41 50.42 3,514.7K
15:52 50.42 50.42 50.40 50.40 3,033.8K
15:53 50.40 50.41 50.40 50.41 15,414.8K
15:54 50.40 50.40 50.40 50.40 4,376.0K
15:55 50.39 50.41 50.39 50.41 4,145.7K
15:56 50.41 50.42 50.41 50.41 4,585.9K
15:57 50.40 50.41 50.40 50.40 3,697.9K
15:58 50.39 50.39 50.38 50.38 9,683.6K
15:59 50.37 50.37 50.36 50.37 4,719.9K
16:00 50.38 50.43 50.38 50.42 8,465.8K
16:01 50.42 50.45 50.41 50.45 2,596.7K
16:02 50.46 50.48 50.46 50.48 5,367.7K
16:03 50.48 50.49 50.46 50.46 1,725.0K
16:04 50.47 50.47 50.46 50.47 2,955.2K
16:05 50.46 50.48 50.46 50.48 4,583.5K
16:06 50.48 50.48 50.47 50.47 1,653.9K
16:07 50.48 50.48 50.46 50.46 2,202.6K
16:08 50.47 50.48 50.46 50.48 1,040.5K
16:09 50.48 50.49 50.48 50.48 2,827.1K
16:10 50.48 50.48 50.47 50.48 873.1K
16:11 50.47 50.48 50.47 50.47 1,917.0K
16:12 50.46 50.48 50.46 50.48 1,070.0K
16:13 50.47 50.47 50.47 50.47 5,098.4K
16:14 50.46 50.46 50.44 50.46 2,973.0K
16:15 50.45 50.48 50.45 50.48 3,841.4K
16:16 50.48 50.49 50.48 50.48 2,114.7K
16:17 50.48 50.49 50.48 50.49 2,102.1K
16:18 50.49 50.49 50.49 50.49 768.1K
16:19 50.50 50.50 50.49 50.50 868.5K
16:20 50.50 50.51 50.50 50.51 1,540.8K
16:21 50.51 50.51 50.50 50.50 1,402.0K
16:22 50.50 50.50 50.48 50.48 7,531.1K
16:23 50.49 50.51 50.49 50.50 1,618.6K
16:24 50.50 50.50 50.49 50.49 2,893.8K
16:25 50.49 50.50 50.49 50.50 732.5K
16:26 50.50 50.51 50.48 50.49 1,530.7K
16:27 50.49 50.49 50.49 50.49 1,852.9K
16:28 50.49 50.50 50.49 50.50 1,352.4K
16:29 50.51 50.51 50.51 50.51 3,031.0K
16:30 50.51 50.51 50.50 50.51 1,594.1K
16:31 50.50 50.50 50.48 50.48 3,308.3K
16:32 50.48 50.48 50.41 50.41 7,671.2K
16:33 50.41 50.41 50.39 50.40 2,371.0K
16:34 50.42 50.42 50.41 50.42 2,699.8K
16:35 50.42 50.42 50.40 50.41 1,719.5K
16:36 50.40 50.41 50.40 50.41 2,286.0K
16:37 50.41 50.42 50.41 50.41 7,096.8K
16:38 50.41 50.42 50.41 50.42 1,478.5K
16:39 50.41 50.42 50.41 50.42 473.9K
16:40 50.43 50.43 50.42 50.42 1,574.2K
16:41 50.43 50.44 50.41 50.41 5,922.0K
16:42 50.42 50.42 50.41 50.42 4,122.6K
16:43 50.41 50.42 50.41 50.42 2,991.7K
16:44 50.42 50.42 50.42 50.42 1,250.0K
16:45 50.42 50.42 50.42 50.42 987.8K
16:46 50.41 50.41 50.41 50.41 1,841.6K
16:47 50.41 50.41 50.41 50.41 1,513.3K
16:48 50.41 50.41 50.40 50.40 2,533.1K
16:49 50.39 50.39 50.39 50.39 1,139.7K
16:50 50.42 50.42 50.40 50.41 1,957.0K
16:51 50.42 50.45 50.42 50.45 3,013.5K
16:52 50.47 50.49 50.47 50.49 3,145.2K
16:53 50.49 50.52 50.49 50.52 3,212.6K
16:54 50.49 50.50 50.49 50.49 1,088.0K
16:55 50.49 50.51 50.49 50.51 739.9K
16:56 50.50 50.51 50.50 50.50 1,970.5K
16:57 50.51 50.51 50.50 50.51 855.4K
16:58 50.51 50.52 50.51 50.52 2,102.4K
16:59 50.53 50.53 50.51 50.51 690.1K
17:00 50.51 50.53 50.51 50.53 1,349.6K
17:01 50.53 50.53 50.52 50.52 1,519.3K
17:02 50.53 50.53 50.52 50.52 2,823.9K
17:03 50.53 50.53 50.52 50.52 1,337.6K
17:04 50.52 50.52 50.51 50.51 1,063.6K
17:05 50.51 50.52 50.51 50.52 1,892.5K
17:06 50.52 50.52 50.49 50.49 2,257.3K
17:07 50.50 50.50 50.49 50.50 1,302.0K
17:08 50.50 50.50 50.50 50.50 514.0K
17:09 50.50 50.51 50.50 50.51 425.5K
17:10 50.52 50.54 50.52 50.54 2,412.1K
17:11 50.55 50.56 50.55 50.55 3,823.1K
17:12 50.56 50.58 50.56 50.58 1,006.6K
17:13 50.58 50.58 50.57 50.58 1,638.6K
17:14 50.58 50.59 50.58 50.59 2,170.8K
17:15 50.59 50.59 50.58 50.59 3,831.9K
17:16 50.59 50.60 50.59 50.59 3,880.1K
17:17 50.59 50.59 50.58 50.59 1,278.4K
17:18 50.59 50.60 50.58 50.58 7,848.0K
17:19 50.59 50.74 50.59 50.74 2,479.2K
17:20 50.74 50.75 50.72 50.72 1,883.3K
17:21 50.72 50.72 50.72 50.72 869.2K
17:22 50.72 50.73 50.72 50.73 1,479.7K
17:23 50.74 50.74 50.72 50.72 1,846.0K
17:24 50.72 50.73 50.72 50.73 824.8K
17:25 50.74 50.74 50.73 50.74 5,049.6K
17:26 50.76 50.76 50.74 50.74 969.8K
17:27 50.74 50.76 50.74 50.76 2,013.9K
17:28 50.76 50.77 50.75 50.75 5,683.9K
17:29 50.75 50.75 50.74 50.75 4,716.5K
17:30 50.75 50.75 50.74 50.74 825.7K
17:31 50.74 50.75 50.74 50.74 761.2K
17:32 50.74 50.75 50.74 50.75 820.6K
17:33 50.75 50.76 50.75 50.76 900.1K
17:34 50.74 50.75 50.73 50.73 2,010.8K
17:35 50.73 50.73 50.72 50.72 1,039.8K
17:36 50.72 50.72 50.71 50.72 458.9K
17:37 50.71 50.72 50.71 50.72 1,782.4K
17:38 50.72 50.74 50.72 50.74 2,391.4K
17:39 50.73 50.75 50.73 50.75 1,583.0K
17:40 50.75 50.76 50.75 50.76 1,857.9K
17:41 50.75 50.77 50.75 50.77 2,214.7K
17:42 50.77 50.77 50.76 50.76 2,387.1K
17:43 50.76 50.76 50.75 50.76 2,395.7K
17:44 50.77 50.77 50.77 50.77 910.3K
17:45 50.78 50.79 50.78 50.79 2,639.9K
17:46 50.79 50.80 50.79 50.80 2,013.1K
17:47 50.81 50.81 50.81 50.81 792.2K
17:48 50.81 50.81 50.80 50.81 1,595.0K
17:49 50.82 50.83 50.82 50.83 4,144.7K
17:50 50.82 50.83 50.82 50.83 1,311.9K
17:51 50.83 50.83 50.82 50.83 1,126.4K
17:52 50.84 50.84 50.83 50.84 1,152.1K
17:53 50.84 50.85 50.84 50.84 2,422.1K
17:54 50.85 50.85 50.84 50.84 2,200.9K
17:55 50.84 50.84 50.84 50.84 471.8K
17:56 50.85 50.86 50.83 50.83 1,393.8K
17:57 50.83 50.84 50.83 50.84 800.2K
17:58 50.85 50.85 50.84 50.85 2,613.4K
17:59 50.84 50.85 50.84 50.84 2,643.7K
18:00 50.84 50.85 50.84 50.85 2,844.1K
18:01 50.85 50.86 50.85 50.86 2,901.3K
18:02 50.84 50.84 50.84 50.84 2,328.7K
18:03 50.84 50.85 50.83 50.84 2,597.4K
18:04 50.83 50.83 50.82 50.82 1,028.8K
18:05 50.82 50.83 50.82 50.83 1,448.4K
18:06 50.85 50.85 50.83 50.84 1,520.3K
18:07 50.84 50.84 50.84 50.84 1,732.4K
18:08 50.84 50.84 50.81 50.81 1,288.0K
18:09 50.81 50.81 50.81 50.81 1,422.8K
18:10 50.82 50.85 50.82 50.85 1,258.4K
18:11 50.85 50.85 50.84 50.85 2,071.9K
18:12 50.84 50.85 50.84 50.84 1,320.3K
18:13 50.85 50.85 50.83 50.83 1,921.5K
18:14 50.83 50.84 50.82 50.82 1,762.0K
18:15 50.83 50.83 50.82 50.82 1,960.8K
18:16 50.83 50.83 50.82 50.83 2,125.5K
18:17 50.84 50.85 50.84 50.85 1,549.4K
18:18 50.85 50.86 50.84 50.86 2,312.5K
18:19 50.86 50.86 50.84 50.85 3,303.2K
18:20 50.84 50.84 50.82 50.82 3,812.4K
18:21 50.83 50.83 50.81 50.81 2,845.6K
18:22 50.81 50.82 50.81 50.82 2,803.8K
18:23 50.82 50.82 50.81 50.81 1,246.1K
18:24 50.81 50.81 50.80 50.80 2,318.4K
18:25 50.80 50.81 50.79 50.81 5,185.9K
18:26 50.81 50.81 50.80 50.81 3,169.4K
18:27 50.81 50.83 50.80 50.82 1,941.5K
18:28 50.82 50.82 50.80 50.81 1,119.9K
18:29 50.81 50.82 50.80 50.82 1,948.8K
18:30 50.82 50.82 50.80 50.82 2,759.4K
18:31 50.81 50.81 50.80 50.81 2,928.1K
18:32 50.81 50.83 50.80 50.83 1,307.7K
18:33 50.83 50.83 50.82 50.83 1,224.0K
18:34 50.83 50.83 50.83 50.83 1,388.3K
18:35 50.83 50.83 50.83 50.83 982.2K
18:36 50.82 50.82 50.82 50.82 1,277.6K
18:37 50.81 50.82 50.81 50.82 13,225.6K
18:38 50.83 50.83 50.83 50.83 1,395.1K
18:39 50.83 50.84 50.83 50.84 2,439.8K
18:40 50.84 50.84 50.84 50.84 356.3K
18:51 50.94 50.94 50.94 50.94 24,349.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available