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 50.19 50.27 50.19 50.27 7,773.9K
09:51 50.27 50.27 50.26 50.26 3,054.5K
09:52 50.28 50.28 50.27 50.27 2,255.3K
09:53 50.26 50.26 50.25 50.25 7,134.4K
09:54 50.26 50.26 50.25 50.26 10,338.7K
09:55 50.26 50.29 50.26 50.29 8,530.9K
09:56 50.28 50.29 50.28 50.29 5,750.9K
09:57 50.30 50.31 50.30 50.30 2,575.1K
09:58 50.30 50.32 50.30 50.30 7,531.7K
09:59 50.29 50.30 50.29 50.29 3,746.5K
10:00 50.30 50.31 50.30 50.30 2,461.5K
10:01 50.30 50.31 50.30 50.30 2,693.4K
10:02 50.28 50.29 50.28 50.29 5,556.9K
10:03 50.28 50.29 50.28 50.29 3,390.0K
10:04 50.31 50.31 50.30 50.30 2,625.7K
10:05 50.29 50.29 50.29 50.29 3,374.5K
10:06 50.29 50.29 50.29 50.29 1,656.9K
10:07 50.29 50.29 50.28 50.29 2,009.3K
10:08 50.30 50.30 50.29 50.29 6,082.7K
10:09 50.29 50.32 50.28 50.32 3,974.7K
10:10 50.32 50.33 50.32 50.33 5,276.6K
10:11 50.33 50.33 50.32 50.32 4,073.4K
10:12 50.32 50.32 50.31 50.32 2,358.6K
10:13 50.31 50.31 50.30 50.30 2,095.0K
10:14 50.29 50.30 50.29 50.29 2,997.3K
10:15 50.29 50.29 50.27 50.27 2,143.6K
10:16 50.28 50.30 50.28 50.30 2,751.1K
10:17 50.30 50.30 50.29 50.29 1,933.9K
10:18 50.29 50.30 50.29 50.30 3,308.2K
10:19 50.31 50.31 50.30 50.30 1,679.0K
10:20 50.30 50.30 50.29 50.30 1,900.9K
10:21 50.29 50.30 50.29 50.29 2,580.5K
10:22 50.30 50.31 50.30 50.31 2,910.5K
10:23 50.32 50.32 50.31 50.31 2,346.0K
10:24 50.31 50.32 50.31 50.32 1,551.1K
10:25 50.32 50.33 50.32 50.33 2,100.8K
10:26 50.33 50.33 50.32 50.33 2,126.2K
10:27 50.33 50.34 50.33 50.33 1,897.6K
10:28 50.33 50.34 50.33 50.34 5,533.4K
10:29 50.33 50.33 50.31 50.31 2,962.5K
10:30 50.31 50.32 50.31 50.32 3,334.8K
10:31 50.33 50.33 50.33 50.33 3,732.7K
10:32 50.33 50.36 50.33 50.36 21,619.8K
10:33 50.36 50.36 50.35 50.35 6,563.0K
10:34 50.38 50.40 50.37 50.40 13,599.4K
10:35 50.40 50.40 50.39 50.40 3,695.0K
10:36 50.41 50.42 50.41 50.41 2,455.7K
10:37 50.41 50.41 50.40 50.40 1,680.2K
10:38 50.40 50.42 50.40 50.40 5,483.0K
10:39 50.41 50.41 50.39 50.40 6,082.7K
10:40 50.40 50.41 50.40 50.41 3,623.2K
10:41 50.41 50.41 50.40 50.41 8,035.5K
10:42 50.41 50.42 50.41 50.41 3,286.2K
10:43 50.41 50.43 50.41 50.43 3,521.5K
10:44 50.43 50.46 50.43 50.46 5,447.3K
10:45 50.46 50.48 50.46 50.48 8,150.2K
10:46 50.49 50.49 50.49 50.49 2,995.9K
10:47 50.52 50.52 50.50 50.50 10,199.9K
10:48 50.51 50.51 50.49 50.49 2,701.1K
10:49 50.50 50.51 50.50 50.50 4,554.4K
10:50 50.49 50.50 50.49 50.50 5,613.5K
10:51 50.50 50.50 50.49 50.50 3,703.7K
10:52 50.50 50.53 50.50 50.53 9,498.7K
10:53 50.53 50.53 50.51 50.51 3,348.2K
10:54 50.52 50.52 50.51 50.51 3,398.1K
10:55 50.52 50.52 50.51 50.51 2,903.3K
10:56 50.51 50.52 50.50 50.51 4,200.4K
10:57 50.51 50.51 50.48 50.48 2,589.0K
10:58 50.47 50.47 50.44 50.44 2,054.0K
10:59 50.45 50.46 50.45 50.45 4,492.2K
11:00 50.46 50.46 50.46 50.46 3,096.8K
11:01 50.46 50.48 50.46 50.48 3,579.7K
11:02 50.48 50.48 50.47 50.47 2,055.8K
11:03 50.47 50.47 50.46 50.46 2,855.1K
11:04 50.48 50.51 50.48 50.50 52,744.2K
11:05 50.49 50.49 50.47 50.47 12,065.3K
11:06 50.47 50.47 50.47 50.47 12,012.8K
11:07 50.48 50.48 50.47 50.47 4,820.3K
11:08 50.48 50.48 50.47 50.47 2,847.2K
11:09 50.46 50.46 50.45 50.46 4,808.9K
11:10 50.46 50.49 50.46 50.48 12,027.1K
11:11 50.49 50.49 50.47 50.47 4,554.0K
11:12 50.46 50.46 50.46 50.46 3,138.4K
11:13 50.47 50.47 50.45 50.45 3,773.0K
11:14 50.46 50.47 50.45 50.47 7,289.7K
11:15 50.48 50.48 50.47 50.47 4,252.8K
11:16 50.47 50.48 50.47 50.47 3,200.2K
11:17 50.48 50.48 50.47 50.47 5,390.8K
11:18 50.47 50.49 50.47 50.48 7,736.5K
11:19 50.48 50.48 50.45 50.45 10,105.5K
11:20 50.43 50.43 50.42 50.42 5,679.5K
11:21 50.42 50.44 50.42 50.43 3,818.8K
11:22 50.45 50.46 50.44 50.46 8,606.7K
11:23 50.45 50.45 50.43 50.44 2,310.3K
11:24 50.44 50.45 50.44 50.45 1,300.5K
11:25 50.44 50.45 50.44 50.45 4,458.3K
11:26 50.44 50.45 50.43 50.45 1,567.9K
11:27 50.45 50.45 50.44 50.45 4,617.4K
11:28 50.45 50.46 50.44 50.44 2,716.3K
11:29 50.43 50.45 50.43 50.45 1,352.2K
11:30 50.45 50.45 50.42 50.42 1,709.7K
11:31 50.43 50.43 50.42 50.42 1,406.7K
11:32 50.43 50.43 50.42 50.42 1,098.7K
11:33 50.43 50.44 50.43 50.43 1,274.3K
11:34 50.44 50.44 50.39 50.40 1,207.3K
11:35 50.40 50.41 50.39 50.39 1,677.8K
11:36 50.39 50.39 50.38 50.38 3,882.5K
11:37 50.38 50.39 50.38 50.39 984.2K
11:38 50.40 50.40 50.38 50.38 1,081.1K
11:39 50.39 50.39 50.38 50.39 554.8K
11:40 50.39 50.39 50.38 50.38 3,720.8K
11:41 50.39 50.39 50.39 50.39 3,828.7K
11:42 50.39 50.39 50.38 50.39 685.0K
11:43 50.39 50.41 50.39 50.40 5,751.4K
11:44 50.39 50.41 50.39 50.41 4,128.0K
11:45 50.42 50.42 50.40 50.40 2,100.4K
11:46 50.40 50.41 50.40 50.41 240.3K
11:47 50.41 50.41 50.40 50.41 332.8K
11:48 50.40 50.41 50.40 50.41 382.1K
11:49 50.40 50.41 50.40 50.40 820.1K
11:50 50.40 50.41 50.40 50.41 331.4K
11:51 50.40 50.41 50.40 50.41 3,192.6K
11:52 50.41 50.42 50.41 50.41 488.5K
11:53 50.42 50.42 50.41 50.41 1,445.1K
11:54 50.42 50.43 50.42 50.42 799.7K
11:55 50.42 50.42 50.42 50.42 357.8K
11:56 50.42 50.42 50.42 50.42 629.5K
11:57 50.42 50.43 50.42 50.43 114.0K
11:58 50.43 50.43 50.42 50.43 1,053.6K
11:59 50.42 50.42 50.41 50.42 2,199.1K
12:00 50.42 50.43 50.42 50.43 833.1K
12:01 50.42 50.42 50.41 50.41 2,037.5K
12:02 50.40 50.40 50.39 50.39 1,602.7K
12:03 50.40 50.40 50.37 50.38 2,784.4K
12:04 50.38 50.38 50.36 50.37 4,354.8K
12:05 50.36 50.37 50.36 50.37 4,017.8K
12:06 50.36 50.37 50.36 50.37 526.0K
12:07 50.36 50.37 50.36 50.36 808.7K
12:08 50.36 50.36 50.35 50.35 2,116.5K
12:09 50.35 50.35 50.34 50.34 1,784.7K
12:10 50.34 50.34 50.31 50.31 5,975.4K
12:11 50.31 50.31 50.29 50.29 3,652.2K
12:12 50.30 50.30 50.29 50.30 5,549.0K
12:13 50.30 50.31 50.30 50.31 419.3K
12:14 50.31 50.31 50.29 50.29 936.3K
12:15 50.29 50.30 50.29 50.30 1,485.4K
12:16 50.30 50.32 50.30 50.32 992.6K
12:17 50.32 50.33 50.31 50.33 1,559.4K
12:18 50.35 50.36 50.35 50.36 1,886.7K
12:19 50.36 50.36 50.34 50.34 1,200.1K
12:20 50.32 50.33 50.32 50.33 363.6K
12:21 50.33 50.35 50.33 50.35 1,522.3K
12:22 50.35 50.36 50.35 50.36 2,457.3K
12:23 50.36 50.37 50.36 50.37 475.0K
12:24 50.38 50.38 50.37 50.37 802.1K
12:25 50.37 50.37 50.35 50.35 3,585.5K
12:26 50.35 50.35 50.34 50.35 1,674.9K
12:27 50.35 50.36 50.35 50.35 2,938.4K
12:28 50.35 50.37 50.35 50.37 1,479.2K
12:29 50.38 50.39 50.37 50.39 3,210.4K
12:30 50.39 50.39 50.37 50.37 3,797.2K
12:31 50.37 50.38 50.37 50.38 5,171.7K
12:32 50.38 50.38 50.37 50.37 909.5K
12:33 50.36 50.36 50.35 50.36 556.4K
12:34 50.34 50.35 50.33 50.33 2,554.3K
12:35 50.34 50.34 50.33 50.33 2,941.8K
12:36 50.32 50.33 50.32 50.32 565.3K
12:37 50.32 50.34 50.32 50.34 2,681.4K
12:38 50.33 50.33 50.33 50.33 516.0K
12:39 50.33 50.33 50.32 50.32 2,173.1K
12:40 50.33 50.33 50.32 50.33 1,752.3K
12:41 50.32 50.33 50.32 50.33 986.8K
12:42 50.32 50.34 50.32 50.34 1,371.9K
12:43 50.35 50.35 50.34 50.34 434.0K
12:44 50.35 50.35 50.34 50.34 994.3K
12:45 50.34 50.35 50.33 50.35 1,486.3K
12:46 50.35 50.37 50.35 50.37 816.4K
12:47 50.37 50.37 50.36 50.36 2,147.5K
12:48 50.36 50.37 50.36 50.37 1,097.0K
12:49 50.35 50.35 50.34 50.35 820.5K
12:50 50.36 50.36 50.36 50.36 1,052.1K
12:51 50.35 50.36 50.35 50.36 1,539.6K
12:52 50.35 50.35 50.32 50.32 14,181.9K
12:53 50.31 50.32 50.31 50.32 6,634.4K
12:54 50.32 50.33 50.32 50.33 1,009.2K
12:55 50.33 50.33 50.32 50.32 1,559.9K
12:56 50.33 50.33 50.32 50.32 1,957.1K
12:57 50.33 50.33 50.32 50.33 2,315.9K
12:58 50.32 50.32 50.32 50.32 1,319.1K
12:59 50.31 50.31 50.31 50.31 1,940.1K
13:00 50.31 50.31 50.31 50.31 1,003.3K
13:01 50.31 50.32 50.31 50.32 844.3K
13:02 50.32 50.32 50.31 50.31 576.1K
13:03 50.32 50.32 50.32 50.32 6,515.9K
13:04 50.32 50.32 50.31 50.31 1,236.6K
13:05 50.31 50.32 50.31 50.31 403.3K
13:06 50.31 50.31 50.31 50.31 354.3K
13:07 50.31 50.32 50.31 50.32 248.5K
13:08 50.31 50.32 50.31 50.32 818.9K
13:09 50.31 50.31 50.31 50.31 1,851.4K
13:10 50.31 50.31 50.31 50.31 2,044.8K
13:11 50.31 50.32 50.31 50.32 536.3K
13:12 50.32 50.33 50.32 50.33 779.3K
13:13 50.33 50.35 50.33 50.33 2,176.2K
13:14 50.32 50.32 50.30 50.30 1,622.6K
13:15 50.30 50.31 50.30 50.31 1,391.3K
13:16 50.30 50.30 50.29 50.29 2,685.6K
13:17 50.30 50.30 50.28 50.29 2,083.8K
13:18 50.29 50.31 50.29 50.31 3,100.3K
13:19 50.31 50.31 50.30 50.30 421.1K
13:20 50.31 50.32 50.31 50.32 1,091.8K
13:21 50.31 50.33 50.31 50.33 1,874.2K
13:22 50.33 50.33 50.33 50.33 1,100.5K
13:23 50.32 50.33 50.32 50.32 372.3K
13:24 50.33 50.34 50.33 50.33 623.7K
13:25 50.33 50.34 50.33 50.34 1,535.6K
13:26 50.34 50.34 50.33 50.33 1,961.6K
13:27 50.33 50.34 50.33 50.33 1,324.7K
13:28 50.33 50.34 50.33 50.34 928.1K
13:29 50.34 50.34 50.33 50.33 878.7K
13:30 50.33 50.34 50.33 50.34 777.3K
13:31 50.33 50.34 50.33 50.34 1,016.4K
13:32 50.33 50.33 50.33 50.33 2,225.9K
13:33 50.32 50.32 50.30 50.31 1,226.1K
13:34 50.31 50.31 50.31 50.31 649.1K
13:35 50.31 50.33 50.31 50.33 916.4K
13:36 50.32 50.34 50.32 50.34 1,136.9K
13:37 50.34 50.34 50.34 50.34 1,170.2K
13:38 50.34 50.35 50.34 50.35 562.8K
13:39 50.34 50.35 50.34 50.35 94.0K
13:40 50.35 50.35 50.32 50.32 8,055.7K
13:41 50.32 50.32 50.31 50.31 1,388.3K
13:42 50.32 50.32 50.31 50.31 3,731.5K
13:43 50.32 50.32 50.32 50.32 5,979.8K
13:44 50.31 50.32 50.30 50.30 1,316.1K
13:45 50.29 50.29 50.29 50.29 1,524.3K
13:46 50.30 50.30 50.30 50.30 754.7K
13:47 50.28 50.30 50.28 50.30 1,636.8K
13:48 50.31 50.32 50.31 50.32 261.7K
13:49 50.31 50.32 50.30 50.30 287.1K
13:50 50.30 50.30 50.29 50.29 1,461.4K
13:51 50.30 50.31 50.30 50.31 1,472.7K
13:52 50.32 50.33 50.31 50.33 125.7K
13:53 50.33 50.33 50.32 50.32 76.4K
13:54 50.32 50.32 50.32 50.32 418.8K
13:55 50.32 50.33 50.32 50.33 1,434.5K
13:56 50.32 50.33 50.32 50.33 992.8K
13:57 50.33 50.33 50.33 50.33 661.4K
13:58 50.32 50.33 50.32 50.32 550.5K
13:59 50.33 50.33 50.33 50.33 440.6K
14:00 50.33 50.34 50.33 50.33 1,848.9K
14:01 50.33 50.33 50.33 50.33 573.1K
14:02 50.33 50.34 50.33 50.34 1,130.6K
14:03 50.35 50.35 50.34 50.34 221.8K
14:04 50.34 50.36 50.34 50.35 1,754.0K
14:05 50.36 50.36 50.35 50.35 221.0K
14:06 50.35 50.35 50.34 50.35 317.6K
14:07 50.34 50.35 50.34 50.35 702.0K
14:08 50.35 50.36 50.35 50.36 1,424.9K
14:09 50.36 50.36 50.35 50.35 776.7K
14:10 50.35 50.36 50.35 50.35 975.9K
14:11 50.35 50.35 50.34 50.34 1,171.9K
14:12 50.34 50.35 50.34 50.35 847.0K
14:13 50.35 50.36 50.35 50.36 2,346.0K
14:14 50.35 50.35 50.35 50.35 1,429.8K
14:15 50.35 50.36 50.35 50.36 997.0K
14:16 50.35 50.36 50.35 50.36 948.5K
14:17 50.36 50.36 50.36 50.36 1,723.8K
14:18 50.36 50.36 50.35 50.36 1,072.8K
14:19 50.36 50.36 50.35 50.35 450.0K
14:20 50.35 50.35 50.35 50.35 118.1K
14:21 50.35 50.35 50.34 50.35 1,163.1K
14:22 50.35 50.35 50.34 50.34 642.9K
14:23 50.34 50.34 50.33 50.33 497.1K
14:24 50.34 50.34 50.34 50.34 330.3K
14:25 50.34 50.34 50.33 50.33 356.1K
14:26 50.33 50.34 50.33 50.34 997.2K
14:27 50.33 50.33 50.33 50.33 1,581.3K
14:28 50.33 50.33 50.31 50.31 2,320.0K
14:29 50.31 50.31 50.29 50.29 3,891.6K
14:30 50.29 50.29 50.28 50.28 1,580.9K
14:31 50.28 50.29 50.28 50.29 332.8K
14:32 50.29 50.29 50.29 50.29 580.1K
14:33 50.29 50.29 50.26 50.26 1,575.2K
14:34 50.25 50.25 50.25 50.25 2,417.7K
14:35 50.26 50.26 50.25 50.25 3,076.1K
14:36 50.24 50.24 50.24 50.24 2,974.3K
14:37 50.24 50.24 50.24 50.24 384.5K
14:38 50.25 50.25 50.18 50.18 5,572.4K
14:39 50.18 50.19 50.18 50.19 1,529.9K
14:40 50.18 50.19 50.18 50.19 980.0K
14:41 50.19 50.20 50.19 50.19 1,083.5K
14:42 50.20 50.20 50.20 50.20 329.3K
14:43 50.20 50.20 50.20 50.20 396.3K
14:44 50.20 50.20 50.19 50.19 806.0K
14:45 50.19 50.19 50.19 50.19 1,890.4K
14:46 50.20 50.20 50.20 50.20 860.9K
14:47 50.21 50.21 50.21 50.21 951.0K
14:48 50.21 50.21 50.20 50.21 724.4K
14:49 50.21 50.21 50.20 50.21 3,816.7K
14:50 50.21 50.21 50.21 50.21 1,301.1K
14:51 50.22 50.22 50.22 50.22 2,958.7K
14:52 50.24 50.25 50.23 50.23 3,043.5K
14:53 50.23 50.25 50.23 50.24 972.7K
14:54 50.24 50.24 50.24 50.24 181.7K
14:55 50.24 50.25 50.23 50.25 1,325.9K
14:56 50.23 50.24 50.23 50.24 1,366.1K
14:57 50.24 50.26 50.24 50.26 2,812.4K
14:58 50.26 50.27 50.25 50.27 2,335.1K
14:59 50.26 50.26 50.25 50.25 1,231.6K
15:00 50.25 50.26 50.25 50.26 240.0K
15:01 50.26 50.26 50.26 50.26 698.4K
15:02 50.26 50.26 50.26 50.26 4,956.9K
15:03 50.26 50.27 50.26 50.27 1,026.4K
15:04 50.26 50.26 50.26 50.26 1,140.9K
15:05 50.26 50.27 50.24 50.24 1,020.2K
15:06 50.25 50.26 50.25 50.26 3,219.4K
15:07 50.26 50.26 50.26 50.26 370.1K
15:08 50.26 50.26 50.26 50.26 610.8K
15:09 50.25 50.25 50.24 50.24 1,561.4K
15:10 50.25 50.26 50.25 50.25 431.5K
15:11 50.25 50.26 50.24 50.26 1,298.8K
15:12 50.26 50.26 50.26 50.26 803.8K
15:13 50.27 50.27 50.27 50.27 947.2K
15:14 50.27 50.28 50.27 50.27 764.6K
15:15 50.28 50.29 50.28 50.29 3,066.8K
15:16 50.29 50.29 50.29 50.29 1,534.7K
15:17 50.29 50.29 50.29 50.29 873.4K
15:18 50.28 50.30 50.28 50.30 1,130.6K
15:19 50.29 50.30 50.29 50.30 1,269.4K
15:20 50.29 50.30 50.29 50.30 275.6K
15:21 50.30 50.30 50.30 50.30 141.8K
15:22 50.29 50.30 50.29 50.29 901.8K
15:23 50.29 50.29 50.28 50.28 1,559.3K
15:24 50.28 50.28 50.28 50.28 1,155.6K
15:25 50.28 50.29 50.27 50.28 4,293.6K
15:26 50.28 50.29 50.28 50.29 6,847.5K
15:27 50.28 50.28 50.27 50.27 3,863.8K
15:28 50.27 50.27 50.27 50.27 1,867.7K
15:29 50.25 50.25 50.24 50.24 3,561.4K
15:30 50.24 50.25 50.23 50.25 2,072.5K
15:31 50.24 50.25 50.24 50.24 2,447.7K
15:32 50.24 50.24 50.23 50.23 4,007.3K
15:33 50.23 50.24 50.22 50.22 2,489.2K
15:34 50.22 50.22 50.22 50.22 768.1K
15:35 50.22 50.23 50.22 50.23 1,325.2K
15:36 50.21 50.22 50.21 50.21 1,516.7K
15:37 50.21 50.21 50.21 50.21 1,296.0K
15:38 50.21 50.22 50.21 50.22 1,760.4K
15:39 50.21 50.22 50.21 50.22 2,508.1K
15:40 50.22 50.22 50.22 50.22 1,727.9K
15:41 50.21 50.21 50.21 50.21 2,433.7K
15:42 50.21 50.23 50.21 50.22 3,226.0K
15:43 50.22 50.22 50.21 50.22 3,032.4K
15:44 50.21 50.21 50.21 50.21 4,196.0K
15:45 50.20 50.20 50.19 50.20 3,067.5K
15:46 50.20 50.22 50.20 50.22 2,580.4K
15:47 50.23 50.23 50.20 50.20 2,037.6K
15:48 50.20 50.20 50.19 50.20 3,421.6K
15:49 50.20 50.20 50.19 50.20 7,270.0K
15:50 50.21 50.23 50.21 50.23 9,639.1K
15:51 50.24 50.24 50.23 50.23 2,064.9K
15:52 50.23 50.24 50.23 50.24 5,725.1K
15:53 50.24 50.24 50.23 50.24 4,285.9K
15:54 50.24 50.24 50.23 50.23 4,556.5K
15:55 50.23 50.24 50.23 50.24 3,546.8K
15:56 50.24 50.25 50.24 50.25 1,632.7K
15:57 50.26 50.26 50.25 50.26 964.0K
15:58 50.25 50.25 50.25 50.25 232.5K
15:59 50.25 50.25 50.24 50.24 1,388.3K
16:00 50.24 50.26 50.24 50.26 4,535.8K
16:01 50.26 50.27 50.25 50.27 2,172.8K
16:02 50.28 50.28 50.28 50.28 1,044.6K
16:03 50.28 50.28 50.27 50.27 1,854.6K
16:04 50.27 50.27 50.26 50.26 1,201.5K
16:05 50.25 50.26 50.25 50.26 891.5K
16:06 50.26 50.28 50.25 50.28 9,595.5K
16:07 50.34 50.34 50.26 50.26 50,255.5K
16:08 50.23 50.23 50.16 50.16 75,192.4K
16:09 50.16 50.16 50.13 50.13 24,837.5K
16:10 50.14 50.14 50.11 50.11 22,060.3K
16:11 50.09 50.09 50.06 50.07 40,120.2K
16:12 50.06 50.08 50.06 50.08 7,627.5K
16:13 50.08 50.08 50.07 50.07 4,907.9K
16:14 50.05 50.07 50.05 50.07 4,929.0K
16:15 50.08 50.09 50.08 50.08 9,369.0K
16:16 50.09 50.10 50.09 50.09 3,501.7K
16:17 50.09 50.09 50.07 50.07 5,563.5K
16:18 50.08 50.08 50.07 50.07 4,262.6K
16:19 50.08 50.08 50.07 50.07 2,616.8K
16:20 50.07 50.10 50.07 50.10 2,376.8K
16:21 50.09 50.14 50.09 50.14 5,093.3K
16:22 50.14 50.14 50.12 50.12 1,990.3K
16:23 50.11 50.11 50.11 50.11 2,577.4K
16:24 50.11 50.13 50.11 50.13 1,693.6K
16:25 50.13 50.13 50.13 50.13 3,252.8K
16:26 50.12 50.12 50.12 50.12 12,836.5K
16:27 50.12 50.12 50.12 50.12 1,959.5K
16:28 50.12 50.14 50.12 50.14 2,192.1K
16:29 50.12 50.13 50.12 50.12 2,609.3K
16:30 50.12 50.12 50.12 50.12 2,888.5K
16:31 50.12 50.12 50.11 50.11 4,258.9K
16:32 50.10 50.11 50.07 50.07 5,250.5K
16:33 50.08 50.08 50.07 50.07 3,179.3K
16:34 50.07 50.07 50.07 50.07 1,573.8K
16:35 50.07 50.07 50.06 50.07 1,962.8K
16:36 50.07 50.07 50.06 50.07 994.7K
16:37 50.08 50.09 50.07 50.07 2,395.7K
16:38 50.09 50.09 50.06 50.07 3,481.5K
16:39 50.07 50.09 50.07 50.08 3,309.0K
16:40 50.08 50.11 50.08 50.11 2,507.9K
16:41 50.13 50.13 50.10 50.10 10,873.1K
16:42 50.11 50.12 50.10 50.10 1,300.2K
16:43 50.09 50.10 50.08 50.08 3,729.8K
16:44 50.09 50.09 50.08 50.08 1,972.7K
16:45 50.08 50.08 50.07 50.07 2,609.0K
16:46 50.07 50.08 50.06 50.08 1,521.6K
16:47 50.08 50.09 50.08 50.09 485.0K
16:48 50.09 50.10 50.08 50.10 1,306.0K
16:49 50.08 50.09 50.08 50.09 474.1K
16:50 50.10 50.10 50.10 50.10 778.9K
16:51 50.09 50.09 50.08 50.08 1,155.4K
16:52 50.08 50.08 50.07 50.08 471.8K
16:53 50.07 50.10 50.07 50.10 2,902.7K
16:54 50.07 50.07 50.07 50.07 1,793.1K
16:55 50.07 50.08 50.07 50.07 1,089.9K
16:56 50.06 50.07 50.06 50.07 3,084.2K
16:57 50.06 50.06 50.06 50.06 3,356.8K
16:58 50.05 50.05 50.02 50.02 6,130.3K
16:59 50.03 50.03 50.02 50.02 3,472.7K
17:00 50.02 50.02 50.00 50.00 6,996.9K
17:01 50.01 50.01 49.99 49.99 8,821.5K
17:02 50.00 50.00 49.99 49.99 3,126.9K
17:03 49.99 50.00 49.99 50.00 4,208.8K
17:04 50.00 50.00 49.99 49.99 4,044.8K
17:05 49.99 50.00 49.99 49.99 1,218.2K
17:06 50.00 50.02 50.00 50.02 4,943.9K
17:07 50.04 50.04 50.03 50.03 3,075.7K
17:08 50.05 50.07 50.05 50.07 1,526.6K
17:09 50.09 50.11 50.09 50.11 1,446.1K
17:10 50.11 50.11 50.09 50.10 3,518.2K
17:11 50.10 50.10 50.09 50.09 1,439.7K
17:12 50.09 50.09 50.08 50.09 1,504.5K
17:13 50.09 50.09 50.08 50.09 1,062.8K
17:14 50.09 50.09 50.09 50.09 920.8K
17:15 50.11 50.16 50.11 50.16 4,788.2K
17:16 50.17 50.18 50.17 50.18 2,929.1K
17:17 50.18 50.18 50.17 50.17 1,141.3K
17:18 50.17 50.17 50.17 50.17 1,887.0K
17:19 50.16 50.18 50.16 50.18 2,552.8K
17:20 50.18 50.18 50.17 50.17 2,229.2K
17:21 50.18 50.18 50.15 50.15 1,404.3K
17:22 50.15 50.15 50.14 50.15 7,667.2K
17:23 50.17 50.18 50.16 50.18 1,357.6K
17:24 50.18 50.22 50.18 50.21 4,886.5K
17:25 50.21 50.21 50.19 50.19 6,385.5K
17:26 50.18 50.32 50.18 50.32 1,390.2K
17:27 50.31 50.31 50.29 50.31 1,245.8K
17:28 50.31 50.31 50.31 50.31 773.3K
17:29 50.31 50.31 50.31 50.31 1,125.9K
17:30 50.32 50.33 50.32 50.33 2,044.7K
17:31 50.33 50.33 50.33 50.33 1,134.2K
17:32 50.32 50.32 50.32 50.32 2,522.2K
17:33 50.32 50.33 50.32 50.32 2,349.7K
17:34 50.29 50.31 50.29 50.31 3,148.9K
17:35 50.31 50.32 50.31 50.32 3,235.8K
17:36 50.32 50.32 50.30 50.30 1,333.2K
17:37 50.29 50.30 50.29 50.30 419.2K
17:38 50.30 50.31 50.30 50.31 1,729.5K
17:39 50.31 50.32 50.31 50.32 667.9K
17:40 50.32 50.32 50.31 50.32 313.5K
17:41 50.32 50.32 50.32 50.32 522.7K
17:42 50.33 50.33 50.32 50.32 3,827.8K
17:43 50.33 50.33 50.33 50.33 4,308.4K
17:44 50.33 50.33 50.33 50.33 967.0K
17:45 50.34 50.34 50.32 50.32 1,376.8K
17:46 50.33 50.33 50.32 50.32 2,140.4K
17:47 50.32 50.33 50.32 50.33 1,568.4K
17:48 50.33 50.33 50.32 50.32 2,678.1K
17:49 50.33 50.33 50.33 50.33 1,743.4K
17:50 50.33 50.35 50.33 50.35 6,098.2K
17:51 50.36 50.38 50.36 50.38 2,607.0K
17:52 50.38 50.38 50.38 50.38 2,082.0K
17:53 50.39 50.39 50.39 50.39 4,281.8K
17:54 50.39 50.42 50.39 50.42 3,075.0K
17:55 50.43 50.43 50.42 50.42 2,900.6K
17:56 50.41 50.41 50.41 50.41 2,002.8K
17:57 50.41 50.41 50.41 50.41 1,232.0K
17:58 50.41 50.41 50.41 50.41 1,133.1K
17:59 50.41 50.41 50.40 50.40 703.7K
18:00 50.41 50.42 50.41 50.41 2,437.8K
18:01 50.41 50.43 50.41 50.42 763.1K
18:02 50.43 50.43 50.42 50.42 1,996.2K
18:03 50.41 50.42 50.41 50.42 4,693.3K
18:04 50.41 50.43 50.41 50.42 2,017.1K
18:05 50.42 50.42 50.42 50.42 1,889.9K
18:06 50.43 50.43 50.43 50.43 1,251.6K
18:07 50.44 50.44 50.42 50.42 2,209.0K
18:08 50.41 50.41 50.40 50.41 1,490.9K
18:09 50.42 50.42 50.42 50.42 1,185.3K
18:10 50.42 50.43 50.41 50.43 934.5K
18:11 50.43 50.43 50.43 50.43 954.2K
18:12 50.43 50.44 50.43 50.44 1,095.1K
18:13 50.43 50.43 50.43 50.43 1,401.3K
18:14 50.42 50.42 50.41 50.41 908.9K
18:15 50.42 50.42 50.42 50.42 2,209.2K
18:16 50.43 50.44 50.43 50.44 3,560.5K
18:17 50.44 50.46 50.44 50.46 14,159.3K
18:18 50.45 50.45 50.44 50.44 3,609.8K
18:19 50.45 50.46 50.43 50.44 4,520.1K
18:20 50.44 50.44 50.42 50.42 4,493.7K
18:21 50.43 50.43 50.41 50.41 4,810.3K
18:22 50.41 50.41 50.37 50.39 7,977.6K
18:23 50.38 50.40 50.38 50.39 8,429.2K
18:24 50.38 50.38 50.38 50.38 595.9K
18:25 50.39 50.39 50.39 50.39 1,721.6K
18:26 50.39 50.39 50.39 50.39 1,399.3K
18:27 50.39 50.39 50.38 50.39 3,202.0K
18:28 50.39 50.39 50.39 50.39 2,023.9K
18:29 50.39 50.39 50.37 50.37 2,747.0K
18:30 50.37 50.40 50.37 50.39 4,400.5K
18:31 50.40 50.41 50.37 50.37 1,281.4K
18:32 50.37 50.39 50.37 50.38 1,515.3K
18:33 50.38 50.38 50.37 50.38 3,019.1K
18:34 50.37 50.37 50.37 50.37 1,403.4K
18:35 50.36 50.40 50.36 50.40 2,864.8K
18:36 50.38 50.39 50.38 50.38 1,983.2K
18:37 50.39 50.40 50.39 50.40 1,067.5K
18:38 50.41 50.42 50.41 50.42 1,137.7K
18:39 50.42 50.42 50.39 50.39 15,084.4K
18:40 50.38 50.38 50.38 50.38 249.7K
18:51 50.41 50.41 50.41 50.41 4,834.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available