RTS Electric Utilities

RTSEU
🏛️ russian-federation →
49.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 46.72 46.72 46.53 46.53 681.6K
09:51 46.54 46.55 46.54 46.55 599.5K
09:52 46.54 46.54 46.54 46.54 1,711.8K
09:53 46.55 46.55 46.54 46.54 658.4K
09:54 46.54 46.54 46.53 46.53 622.9K
09:55 46.53 46.54 46.53 46.54 1,012.4K
09:56 46.54 46.54 46.54 46.54 291.5K
09:57 46.56 46.56 46.56 46.56 10,772.3K
09:58 46.58 46.58 46.57 46.58 3,163.6K
09:59 46.60 46.61 46.60 46.61 660.2K
10:00 46.60 46.60 46.56 46.56 3,629.1K
10:01 46.59 46.61 46.59 46.61 1,505.8K
10:02 46.61 46.66 46.61 46.66 4,118.4K
10:03 46.67 46.68 46.66 46.68 2,008.7K
10:04 46.67 46.67 46.67 46.67 2,068.6K
10:05 46.69 46.70 46.69 46.69 2,741.8K
10:06 46.67 46.68 46.67 46.68 4,768.4K
10:07 46.68 46.70 46.68 46.70 857.6K
10:08 46.68 46.68 46.67 46.68 1,155.0K
10:09 46.67 46.69 46.67 46.69 5,411.8K
10:10 46.68 46.70 46.68 46.69 2,637.1K
10:11 46.69 46.69 46.67 46.67 3,614.7K
10:12 46.66 46.67 46.66 46.66 2,937.8K
10:13 46.66 46.66 46.64 46.64 1,986.8K
10:14 46.63 46.63 46.62 46.63 1,112.9K
10:15 46.62 46.62 46.61 46.61 2,062.9K
10:16 46.61 46.64 46.61 46.64 2,293.0K
10:17 46.64 46.65 46.64 46.64 1,977.2K
10:18 46.64 46.64 46.63 46.64 3,102.3K
10:19 46.63 46.65 46.63 46.65 2,876.0K
10:20 46.66 46.68 46.66 46.68 7,648.1K
10:21 46.68 46.68 46.66 46.66 2,664.7K
10:22 46.66 46.67 46.66 46.66 8,540.2K
10:23 46.66 46.66 46.66 46.66 678.7K
10:24 46.66 46.67 46.66 46.67 1,443.3K
10:25 46.66 46.68 46.66 46.67 1,901.1K
10:26 46.67 46.67 46.67 46.67 1,859.4K
10:27 46.67 46.67 46.66 46.66 1,461.4K
10:28 46.66 46.67 46.66 46.67 8,982.6K
10:29 46.67 46.67 46.66 46.66 588.0K
10:30 46.67 46.68 46.67 46.68 1,053.4K
10:31 46.67 46.67 46.67 46.67 1,834.7K
10:32 46.66 46.66 46.66 46.66 685.6K
10:33 46.66 46.67 46.66 46.66 2,003.0K
10:34 46.67 46.67 46.67 46.67 2,324.4K
10:35 46.67 46.69 46.67 46.68 4,317.2K
10:36 46.66 46.66 46.65 46.65 3,796.9K
10:37 46.64 46.64 46.63 46.64 3,230.5K
10:38 46.64 46.65 46.64 46.65 1,508.4K
10:39 46.64 46.67 46.64 46.67 1,561.5K
10:40 46.67 46.67 46.66 46.66 4,898.1K
10:41 46.66 46.66 46.65 46.66 3,674.0K
10:42 46.66 46.67 46.66 46.67 10,432.2K
10:43 46.67 46.68 46.67 46.68 1,309.7K
10:44 46.70 46.71 46.70 46.71 1,442.8K
10:45 46.69 46.69 46.68 46.68 2,234.8K
10:46 46.69 46.71 46.69 46.71 1,131.1K
10:47 46.71 46.74 46.71 46.74 2,334.0K
10:48 46.73 46.73 46.73 46.73 1,455.1K
10:49 46.74 46.76 46.74 46.76 3,784.1K
10:50 46.76 46.76 46.74 46.74 2,048.5K
10:51 46.75 46.76 46.75 46.76 769.8K
10:52 46.76 46.77 46.76 46.77 3,565.2K
10:53 46.78 46.78 46.77 46.77 1,347.0K
10:54 46.77 46.78 46.77 46.78 5,411.3K
10:55 46.79 46.79 46.79 46.79 3,175.9K
10:56 46.79 46.80 46.79 46.80 643.2K
10:57 46.80 46.80 46.79 46.79 2,827.9K
10:58 46.79 46.80 46.78 46.78 4,936.8K
10:59 46.80 46.81 46.80 46.81 1,573.8K
11:00 46.81 46.81 46.80 46.80 1,046.6K
11:01 46.80 46.80 46.80 46.80 799.4K
11:02 46.81 46.82 46.81 46.81 3,996.5K
11:03 46.82 46.83 46.82 46.83 4,299.0K
11:04 46.83 46.85 46.83 46.85 3,414.5K
11:05 46.84 46.84 46.83 46.83 4,885.3K
11:06 46.83 46.83 46.83 46.83 3,175.1K
11:07 46.85 46.86 46.84 46.86 4,832.8K
11:08 46.86 46.86 46.86 46.86 1,371.6K
11:09 46.85 46.86 46.85 46.85 1,048.3K
11:10 46.85 46.85 46.85 46.85 1,345.5K
11:11 46.84 46.84 46.83 46.83 1,270.9K
11:12 46.83 46.83 46.80 46.80 3,544.4K
11:13 46.79 46.79 46.78 46.79 3,463.2K
11:14 46.78 46.78 46.75 46.75 3,978.2K
11:15 46.75 46.75 46.74 46.74 2,454.0K
11:16 46.75 46.75 46.74 46.75 1,923.1K
11:17 46.75 46.76 46.75 46.76 2,607.7K
11:18 46.76 46.77 46.76 46.77 4,208.8K
11:19 46.77 46.77 46.77 46.77 4,769.2K
11:20 46.77 46.77 46.75 46.76 2,074.6K
11:21 46.76 46.76 46.72 46.72 8,295.9K
11:22 46.72 46.73 46.72 46.73 734.8K
11:23 46.73 46.74 46.73 46.74 751.6K
11:24 46.73 46.76 46.73 46.76 1,554.8K
11:25 46.76 46.76 46.75 46.75 2,658.5K
11:26 46.75 46.75 46.74 46.74 2,488.0K
11:27 46.73 46.74 46.73 46.74 2,135.7K
11:28 46.74 46.76 46.73 46.76 6,016.4K
11:29 46.77 46.79 46.77 46.79 2,741.2K
11:30 46.79 46.80 46.79 46.80 2,386.7K
11:31 46.80 46.80 46.79 46.79 2,164.3K
11:32 46.79 46.79 46.78 46.78 1,665.1K
11:33 46.78 46.79 46.77 46.77 1,477.2K
11:34 46.77 46.78 46.77 46.78 926.0K
11:35 46.77 46.78 46.77 46.78 4,312.4K
11:36 46.78 46.78 46.76 46.76 4,020.4K
11:37 46.76 46.76 46.75 46.76 382.3K
11:38 46.75 46.75 46.75 46.75 643.6K
11:39 46.75 46.75 46.74 46.75 520.3K
11:40 46.74 46.74 46.73 46.73 446.5K
11:41 46.73 46.74 46.73 46.74 2,997.6K
11:42 46.73 46.73 46.73 46.73 2,723.4K
11:43 46.73 46.73 46.73 46.73 1,131.8K
11:44 46.73 46.74 46.72 46.74 903.7K
11:45 46.74 46.74 46.74 46.74 1,039.4K
11:46 46.75 46.75 46.75 46.75 819.4K
11:47 46.76 46.76 46.75 46.75 1,093.3K
11:48 46.75 46.75 46.74 46.74 481.6K
11:49 46.75 46.76 46.75 46.76 1,039.6K
11:50 46.77 46.78 46.77 46.78 3,332.3K
11:51 46.79 46.80 46.79 46.80 1,748.4K
11:52 46.80 46.80 46.79 46.79 805.1K
11:53 46.80 46.80 46.79 46.79 1,509.8K
11:54 46.79 46.80 46.79 46.80 964.1K
11:55 46.81 46.81 46.80 46.81 1,902.4K
11:56 46.82 46.83 46.82 46.82 5,270.5K
11:57 46.81 46.82 46.81 46.81 1,395.2K
11:58 46.81 46.81 46.78 46.78 2,900.7K
11:59 46.80 46.80 46.78 46.78 1,644.7K
12:00 46.78 46.80 46.78 46.80 3,553.4K
12:01 46.80 46.82 46.80 46.82 2,703.9K
12:02 46.82 46.82 46.81 46.81 1,501.6K
12:03 46.81 46.82 46.81 46.82 1,023.2K
12:04 46.82 46.83 46.81 46.83 3,070.0K
12:05 46.83 46.84 46.83 46.83 2,086.5K
12:06 46.83 46.83 46.83 46.83 2,145.7K
12:07 46.83 46.84 46.83 46.84 3,576.3K
12:08 46.86 46.87 46.86 46.87 3,141.3K
12:09 46.88 46.88 46.86 46.87 1,711.4K
12:10 46.88 46.88 46.88 46.88 1,378.3K
12:11 46.88 46.88 46.85 46.85 1,716.3K
12:12 46.86 46.87 46.86 46.86 835.0K
12:13 46.86 46.86 46.85 46.85 1,876.0K
12:14 46.86 46.86 46.85 46.86 313.4K
12:15 46.86 46.87 46.86 46.87 2,152.3K
12:16 46.87 46.87 46.87 46.87 534.0K
12:17 46.87 46.87 46.86 46.86 608.8K
12:18 46.86 46.86 46.85 46.85 1,866.3K
12:19 46.86 46.86 46.85 46.86 3,184.3K
12:20 46.86 46.86 46.85 46.85 1,120.2K
12:21 46.85 46.85 46.84 46.84 1,052.1K
12:22 46.84 46.85 46.84 46.85 442.9K
12:23 46.85 46.85 46.83 46.84 763.4K
12:24 46.83 46.84 46.83 46.84 857.1K
12:25 46.84 46.85 46.84 46.85 1,639.4K
12:26 46.84 46.85 46.84 46.84 366.2K
12:27 46.84 46.84 46.84 46.84 387.3K
12:28 46.85 46.86 46.85 46.85 2,019.0K
12:29 46.85 46.86 46.85 46.86 983.4K
12:30 46.85 46.85 46.84 46.85 3,413.6K
12:31 46.85 46.85 46.85 46.85 1,272.6K
12:32 46.86 46.87 46.86 46.86 1,690.3K
12:33 46.86 46.86 46.85 46.85 3,004.0K
12:34 46.84 46.87 46.84 46.87 3,458.4K
12:35 46.86 46.86 46.86 46.86 769.4K
12:36 46.86 46.86 46.85 46.85 1,505.4K
12:37 46.87 46.88 46.86 46.88 2,079.5K
12:38 46.87 46.88 46.87 46.88 1,354.7K
12:39 46.89 46.91 46.89 46.91 1,671.7K
12:40 46.90 46.90 46.88 46.88 1,983.5K
12:41 46.88 46.88 46.85 46.85 2,752.2K
12:42 46.85 46.85 46.83 46.83 1,694.0K
12:43 46.82 46.84 46.82 46.84 3,740.1K
12:44 46.84 46.84 46.83 46.83 1,238.7K
12:45 46.84 46.84 46.82 46.82 5,270.4K
12:46 46.83 46.84 46.83 46.83 1,504.4K
12:47 46.83 46.84 46.83 46.83 1,782.2K
12:48 46.84 46.84 46.83 46.83 1,433.8K
12:49 46.83 46.83 46.83 46.83 1,870.8K
12:50 46.82 46.82 46.81 46.81 2,196.9K
12:51 46.82 46.82 46.80 46.80 1,537.9K
12:52 46.79 46.80 46.79 46.80 415.1K
12:53 46.80 46.80 46.79 46.79 954.6K
12:54 46.79 46.79 46.77 46.77 2,384.0K
12:55 46.77 46.77 46.77 46.77 2,117.6K
12:56 46.77 46.78 46.77 46.77 2,290.2K
12:57 46.77 46.78 46.77 46.78 5,047.1K
12:58 46.77 46.78 46.77 46.78 6,904.8K
12:59 46.78 46.79 46.78 46.79 1,068.7K
13:00 46.79 46.79 46.78 46.79 1,819.9K
13:01 46.79 46.79 46.79 46.79 3,326.1K
13:02 46.80 46.80 46.79 46.79 1,025.4K
13:03 46.79 46.79 46.78 46.78 996.3K
13:04 46.78 46.80 46.78 46.80 1,380.9K
13:05 46.78 46.78 46.77 46.77 2,894.6K
13:06 46.78 46.78 46.78 46.78 1,211.1K
13:07 46.75 46.75 46.73 46.73 32,533.8K
13:08 46.73 46.74 46.73 46.74 1,461.0K
13:09 46.73 46.74 46.73 46.73 1,649.2K
13:10 46.72 46.72 46.71 46.71 1,868.0K
13:11 46.71 46.71 46.71 46.71 1,271.8K
13:12 46.71 46.71 46.71 46.71 809.7K
13:13 46.71 46.72 46.71 46.72 1,193.5K
13:14 46.71 46.72 46.71 46.72 1,714.3K
13:15 46.72 46.72 46.72 46.72 588.5K
13:16 46.72 46.72 46.71 46.72 1,973.8K
13:17 46.72 46.74 46.72 46.74 1,391.9K
13:18 46.75 46.76 46.75 46.75 2,507.5K
13:19 46.76 46.76 46.76 46.76 4,592.1K
13:20 46.76 46.76 46.76 46.76 1,972.9K
13:21 46.76 46.76 46.76 46.76 995.3K
13:22 46.76 46.77 46.76 46.77 1,328.3K
13:23 46.77 46.77 46.77 46.77 456.8K
13:24 46.77 46.77 46.77 46.77 382.2K
13:25 46.77 46.77 46.76 46.76 777.3K
13:26 46.77 46.78 46.77 46.78 3,998.6K
13:27 46.78 46.79 46.78 46.78 5,289.0K
13:28 46.78 46.78 46.78 46.78 545.5K
13:29 46.77 46.77 46.77 46.77 2,275.0K
13:30 46.77 46.77 46.77 46.77 661.3K
13:31 46.77 46.77 46.76 46.76 658.8K
13:32 46.76 46.78 46.76 46.78 1,563.7K
13:33 46.77 46.77 46.76 46.76 1,173.7K
13:34 46.76 46.77 46.76 46.76 441.4K
13:35 46.76 46.77 46.76 46.76 1,171.9K
13:36 46.76 46.77 46.76 46.76 3,265.0K
13:37 46.76 46.76 46.75 46.75 1,706.5K
13:38 46.76 46.76 46.76 46.76 568.8K
13:39 46.76 46.77 46.76 46.77 1,080.3K
13:40 46.77 46.77 46.76 46.76 1,229.8K
13:41 46.77 46.77 46.76 46.76 555.6K
13:42 46.76 46.77 46.76 46.77 4,841.9K
13:43 46.77 46.78 46.77 46.78 489.4K
13:44 46.78 46.79 46.78 46.79 721.5K
13:45 46.78 46.78 46.77 46.77 1,675.4K
13:46 46.78 46.79 46.77 46.78 947.9K
13:47 46.77 46.78 46.77 46.78 743.0K
13:48 46.78 46.78 46.77 46.78 517.9K
13:49 46.79 46.79 46.79 46.79 540.6K
13:50 46.79 46.79 46.77 46.77 1,254.3K
13:51 46.77 46.78 46.77 46.77 789.8K
13:52 46.77 46.78 46.77 46.78 2,279.2K
13:53 46.78 46.79 46.78 46.79 364.5K
13:54 46.79 46.80 46.79 46.79 563.6K
13:55 46.79 46.79 46.79 46.79 494.1K
13:56 46.79 46.80 46.79 46.79 600.0K
13:57 46.78 46.79 46.78 46.78 1,048.4K
13:58 46.78 46.78 46.77 46.77 1,386.8K
13:59 46.78 46.79 46.78 46.79 561.2K
14:00 46.80 46.80 46.79 46.79 1,783.0K
14:01 46.79 46.79 46.78 46.79 1,608.3K
14:02 46.80 46.81 46.80 46.81 1,851.5K
14:03 46.82 46.82 46.81 46.81 995.7K
14:04 46.81 46.81 46.80 46.81 1,500.5K
14:05 46.80 46.80 46.78 46.78 1,428.4K
14:06 46.78 46.79 46.77 46.77 2,875.8K
14:07 46.77 46.77 46.76 46.76 1,417.3K
14:08 46.77 46.78 46.77 46.77 473.9K
14:09 46.77 46.77 46.76 46.77 471.4K
14:10 46.76 46.76 46.75 46.75 638.3K
14:11 46.75 46.75 46.74 46.74 1,341.7K
14:12 46.73 46.73 46.72 46.72 7,028.6K
14:13 46.72 46.74 46.72 46.74 1,314.2K
14:14 46.73 46.75 46.73 46.75 937.7K
14:15 46.75 46.76 46.75 46.76 994.4K
14:16 46.76 46.76 46.75 46.75 5,609.0K
14:17 46.75 46.75 46.74 46.74 1,978.2K
14:18 46.74 46.74 46.73 46.73 1,220.8K
14:19 46.74 46.74 46.74 46.74 2,110.5K
14:20 46.73 46.73 46.72 46.72 1,531.5K
14:21 46.72 46.73 46.72 46.73 532.0K
14:22 46.73 46.73 46.73 46.73 345.7K
14:23 46.73 46.74 46.73 46.74 1,113.8K
14:24 46.74 46.74 46.71 46.71 937.0K
14:25 46.70 46.71 46.70 46.71 623.1K
14:26 46.71 46.71 46.71 46.71 941.9K
14:27 46.71 46.71 46.70 46.70 1,600.4K
14:28 46.69 46.69 46.69 46.69 1,055.6K
14:29 46.69 46.70 46.69 46.70 397.0K
14:30 46.70 46.70 46.69 46.69 495.8K
14:31 46.69 46.70 46.69 46.70 615.4K
14:32 46.69 46.71 46.69 46.70 1,202.7K
14:33 46.70 46.71 46.70 46.71 265.5K
14:34 46.71 46.71 46.71 46.71 1,483.5K
14:35 46.71 46.71 46.70 46.70 297.2K
14:36 46.70 46.70 46.69 46.70 869.1K
14:37 46.70 46.70 46.70 46.70 442.1K
14:38 46.70 46.70 46.69 46.69 275.8K
14:39 46.69 46.70 46.69 46.70 1,349.0K
14:40 46.70 46.70 46.70 46.70 2,744.9K
14:41 46.70 46.72 46.70 46.72 873.3K
14:42 46.72 46.72 46.72 46.72 1,214.0K
14:43 46.72 46.72 46.72 46.72 2,060.7K
14:44 46.73 46.73 46.72 46.73 1,135.1K
14:45 46.73 46.73 46.73 46.73 1,619.8K
14:46 46.73 46.74 46.73 46.74 752.1K
14:47 46.74 46.74 46.73 46.74 254.0K
14:48 46.73 46.74 46.73 46.74 1,004.1K
14:49 46.74 46.75 46.74 46.74 681.3K
14:50 46.74 46.74 46.73 46.74 204.3K
14:51 46.74 46.74 46.73 46.74 574.8K
14:52 46.74 46.74 46.72 46.73 974.8K
14:53 46.74 46.74 46.73 46.73 1,386.4K
14:54 46.73 46.73 46.72 46.73 1,391.5K
14:55 46.73 46.73 46.73 46.73 1,888.8K
14:56 46.74 46.74 46.74 46.74 660.5K
14:57 46.74 46.74 46.73 46.73 413.5K
14:58 46.73 46.74 46.73 46.73 814.5K
14:59 46.74 46.74 46.74 46.74 644.4K
15:00 46.74 46.74 46.74 46.74 963.8K
15:01 46.75 46.76 46.75 46.76 987.3K
15:02 46.76 46.77 46.76 46.77 1,454.7K
15:03 46.77 46.78 46.77 46.78 1,359.8K
15:04 46.79 46.79 46.78 46.79 580.9K
15:05 46.79 46.79 46.78 46.79 1,016.8K
15:06 46.79 46.80 46.79 46.80 3,190.7K
15:07 46.79 46.79 46.79 46.79 436.9K
15:08 46.78 46.79 46.78 46.78 398.7K
15:09 46.78 46.79 46.78 46.79 646.7K
15:10 46.78 46.79 46.78 46.78 2,126.1K
15:11 46.78 46.79 46.78 46.79 915.7K
15:12 46.79 46.79 46.78 46.78 486.5K
15:13 46.79 46.79 46.78 46.78 7,552.9K
15:14 46.78 46.78 46.77 46.78 3,481.2K
15:15 46.78 46.78 46.77 46.77 322.4K
15:16 46.77 46.77 46.77 46.77 1,239.5K
15:17 46.77 46.77 46.76 46.76 1,025.1K
15:18 46.76 46.76 46.74 46.74 1,034.9K
15:19 46.73 46.74 46.73 46.74 1,954.7K
15:20 46.73 46.74 46.73 46.74 618.7K
15:21 46.75 46.75 46.75 46.75 1,250.9K
15:22 46.75 46.75 46.74 46.74 1,236.4K
15:23 46.74 46.74 46.74 46.74 491.9K
15:24 46.74 46.74 46.74 46.74 2,215.5K
15:25 46.74 46.74 46.73 46.74 1,683.5K
15:26 46.74 46.75 46.74 46.75 1,114.5K
15:27 46.76 46.76 46.76 46.76 1,389.2K
15:28 46.77 46.79 46.77 46.79 3,197.4K
15:29 46.80 46.81 46.79 46.81 2,435.3K
15:30 46.80 46.82 46.80 46.82 3,461.6K
15:31 46.82 46.83 46.82 46.82 10,103.4K
15:32 46.83 46.83 46.83 46.83 5,198.9K
15:33 46.84 46.84 46.83 46.83 1,842.4K
15:34 46.83 46.84 46.83 46.83 1,605.2K
15:35 46.83 46.85 46.83 46.85 1,902.5K
15:36 46.85 46.85 46.84 46.85 1,668.9K
15:37 46.84 46.85 46.84 46.85 1,709.0K
15:38 46.83 46.83 46.83 46.83 4,957.5K
15:39 46.83 46.83 46.83 46.83 1,143.8K
15:40 46.83 46.84 46.82 46.82 2,371.8K
15:41 46.82 46.82 46.82 46.82 570.4K
15:42 46.82 46.83 46.82 46.83 644.3K
15:43 46.84 46.84 46.83 46.84 1,253.2K
15:44 46.83 46.83 46.82 46.82 1,020.4K
15:45 46.81 46.83 46.81 46.83 2,085.8K
15:46 46.82 46.83 46.82 46.83 1,024.4K
15:47 46.83 46.83 46.83 46.83 504.4K
15:48 46.83 46.83 46.82 46.82 4,070.4K
15:49 46.82 46.83 46.82 46.83 1,294.6K
15:50 46.83 46.83 46.83 46.83 601.6K
15:51 46.83 46.83 46.81 46.81 891.3K
15:52 46.82 46.84 46.82 46.84 3,790.6K
15:53 46.84 46.84 46.84 46.84 628.5K
15:54 46.85 46.85 46.84 46.84 994.7K
15:55 46.87 46.88 46.87 46.87 4,122.5K
15:56 46.88 46.89 46.88 46.88 856.9K
15:57 46.90 46.91 46.90 46.90 4,271.3K
15:58 46.90 46.90 46.89 46.89 766.3K
15:59 46.89 46.90 46.89 46.89 1,195.9K
16:00 46.89 46.89 46.88 46.88 1,090.6K
16:01 46.88 46.88 46.88 46.88 5,187.5K
16:02 46.86 46.88 46.86 46.88 1,532.6K
16:03 46.88 46.88 46.88 46.88 1,678.7K
16:04 46.88 46.89 46.87 46.87 1,493.7K
16:05 46.87 46.88 46.86 46.86 876.2K
16:06 46.87 46.87 46.86 46.87 495.9K
16:07 46.88 46.88 46.87 46.87 1,821.0K
16:08 46.88 46.88 46.87 46.87 1,165.5K
16:09 46.87 46.88 46.87 46.88 1,973.7K
16:10 46.88 46.88 46.88 46.88 865.5K
16:11 46.88 46.88 46.88 46.88 1,479.2K
16:12 46.87 46.89 46.87 46.89 2,655.9K
16:13 46.88 46.90 46.88 46.90 317.3K
16:14 46.90 46.90 46.90 46.90 1,596.0K
16:15 46.90 46.90 46.87 46.87 2,856.6K
16:16 46.87 46.87 46.87 46.87 2,161.8K
16:17 46.87 46.87 46.86 46.86 713.5K
16:18 46.87 46.87 46.86 46.87 1,659.7K
16:19 46.87 46.87 46.84 46.84 4,957.5K
16:20 46.84 46.84 46.83 46.83 5,924.5K
16:21 46.84 46.84 46.83 46.84 1,564.8K
16:22 46.84 46.86 46.84 46.86 1,227.0K
16:23 46.86 46.86 46.85 46.85 339.2K
16:24 46.85 46.85 46.84 46.84 1,714.7K
16:25 46.84 46.85 46.84 46.85 1,108.0K
16:26 46.85 46.85 46.85 46.85 2,466.6K
16:27 46.85 46.86 46.85 46.86 1,113.1K
16:28 46.85 46.85 46.85 46.85 2,095.9K
16:29 46.85 46.85 46.84 46.84 2,260.2K
16:30 46.83 46.83 46.83 46.83 1,350.1K
16:31 46.83 46.83 46.83 46.83 751.0K
16:32 46.82 46.83 46.82 46.83 381.6K
16:33 46.83 46.85 46.83 46.85 420.8K
16:34 46.84 46.84 46.83 46.84 878.7K
16:35 46.85 46.85 46.85 46.85 2,480.0K
16:36 46.86 46.86 46.85 46.86 1,956.7K
16:37 46.87 46.87 46.86 46.86 1,116.8K
16:38 46.86 46.86 46.86 46.86 858.7K
16:39 46.86 46.87 46.86 46.86 1,947.8K
16:40 46.86 46.87 46.86 46.87 281.6K
16:41 46.87 46.87 46.87 46.87 556.0K
16:42 46.86 46.86 46.85 46.85 983.1K
16:43 46.85 46.85 46.84 46.84 417.0K
16:44 46.86 46.86 46.86 46.86 1,179.6K
16:45 46.86 46.86 46.85 46.85 218.3K
16:46 46.85 46.86 46.85 46.86 1,049.7K
16:47 46.85 46.85 46.84 46.84 787.3K
16:48 46.84 46.85 46.84 46.85 535.9K
16:49 46.84 46.85 46.84 46.85 389.4K
16:50 46.85 46.85 46.85 46.85 484.6K
16:51 46.84 46.85 46.83 46.85 711.3K
16:52 46.84 46.84 46.77 46.77 9,350.5K
16:53 46.78 46.78 46.77 46.77 1,326.2K
16:54 46.78 46.78 46.77 46.77 1,274.1K
16:55 46.78 46.78 46.78 46.78 640.8K
16:56 46.79 46.79 46.78 46.78 1,044.8K
16:57 46.78 46.78 46.77 46.77 1,370.2K
16:58 46.77 46.77 46.76 46.76 1,398.3K
16:59 46.77 46.78 46.77 46.77 897.2K
17:00 46.77 46.77 46.77 46.77 488.7K
17:01 46.77 46.79 46.77 46.79 1,032.2K
17:02 46.80 46.80 46.79 46.80 533.6K
17:03 46.80 46.80 46.79 46.79 883.0K
17:04 46.79 46.79 46.78 46.79 432.7K
17:05 46.78 46.80 46.78 46.80 980.6K
17:06 46.80 46.81 46.80 46.81 1,030.3K
17:07 46.80 46.81 46.80 46.81 547.5K
17:08 46.79 46.79 46.77 46.77 1,351.9K
17:09 46.77 46.77 46.77 46.77 124.2K
17:10 46.77 46.78 46.77 46.78 569.9K
17:11 46.77 46.78 46.77 46.78 14,412.2K
17:12 46.77 46.77 46.76 46.76 9,197.3K
17:13 46.79 46.80 46.79 46.79 1,887.2K
17:14 46.79 46.81 46.79 46.80 888.6K
17:15 46.80 46.80 46.80 46.80 337.3K
17:16 46.80 46.80 46.79 46.79 2,229.5K
17:17 46.79 46.79 46.78 46.78 1,285.4K
17:18 46.79 46.85 46.79 46.85 5,878.1K
17:19 46.90 46.92 46.90 46.92 5,155.4K
17:20 46.92 46.92 46.90 46.90 830.0K
17:21 46.90 46.91 46.90 46.91 8,603.5K
17:22 46.91 46.92 46.91 46.92 926.5K
17:23 46.92 46.92 46.90 46.90 1,717.0K
17:24 46.90 46.90 46.89 46.90 716.5K
17:25 46.89 46.89 46.88 46.88 1,221.4K
17:26 46.89 46.90 46.89 46.90 1,600.5K
17:27 46.89 46.89 46.88 46.88 762.8K
17:28 46.87 46.87 46.57 46.58 1,436.3K
17:29 46.57 46.57 46.56 46.56 1,033.7K
17:30 46.56 46.57 46.56 46.57 537.4K
17:31 46.57 46.57 46.57 46.57 432.3K
17:32 46.58 46.58 46.57 46.58 840.9K
17:33 46.58 46.58 46.58 46.58 588.5K
17:34 46.58 46.58 46.58 46.58 247.7K
17:35 46.57 46.58 46.57 46.57 1,414.3K
17:36 46.57 46.57 46.56 46.57 964.4K
17:37 46.57 46.57 46.55 46.55 621.0K
17:38 46.56 46.56 46.56 46.56 705.3K
17:39 46.56 46.56 46.55 46.56 449.5K
17:40 46.56 46.56 46.56 46.56 223.7K
17:41 46.56 46.57 46.56 46.57 3,624.5K
17:42 46.57 46.57 46.57 46.57 1,224.6K
17:43 46.57 46.57 46.57 46.57 103.3K
17:44 46.57 46.57 46.56 46.57 1,755.8K
17:45 46.57 46.58 46.57 46.58 978.4K
17:46 46.58 46.58 46.57 46.57 631.4K
17:47 46.57 46.57 46.57 46.57 498.1K
17:48 46.56 46.57 46.56 46.57 778.2K
17:49 46.57 46.57 46.57 46.57 259.0K
17:50 46.56 46.56 46.56 46.56 584.2K
17:51 46.56 46.56 46.55 46.55 956.2K
17:52 46.56 46.56 46.56 46.56 329.2K
17:53 46.56 46.56 46.55 46.55 547.4K
17:54 46.55 46.55 46.55 46.55 202.7K
17:55 46.54 46.54 46.53 46.54 4,485.6K
17:56 46.54 46.54 46.53 46.53 606.7K
17:57 46.53 46.53 46.53 46.53 564.1K
17:58 46.52 46.52 46.51 46.52 463.0K
17:59 46.52 46.52 46.50 46.51 809.7K
18:00 46.51 46.51 46.51 46.51 790.3K
18:01 46.51 46.53 46.51 46.53 969.9K
18:02 46.52 46.53 46.52 46.53 347.9K
18:03 46.53 46.53 46.52 46.52 627.1K
18:04 46.52 46.52 46.51 46.51 472.5K
18:05 46.51 46.52 46.51 46.52 47.9K
18:06 46.52 46.53 46.52 46.53 857.1K
18:07 46.52 46.52 46.52 46.52 452.1K
18:08 46.52 46.53 46.52 46.53 174.9K
18:09 46.52 46.53 46.52 46.53 197.7K
18:10 46.53 46.53 46.53 46.53 207.3K
18:11 46.54 46.54 46.53 46.53 383.7K
18:12 46.54 46.54 46.53 46.53 341.5K
18:13 46.53 46.53 46.44 46.45 10,886.1K
18:14 46.65 46.72 46.65 46.72 25,510.1K
18:15 46.73 46.84 46.73 46.84 20,471.1K
18:16 46.85 46.88 46.85 46.88 17,940.6K
18:17 46.90 46.92 46.89 46.92 17,703.7K
18:18 46.95 46.98 46.95 46.97 19,955.8K
18:19 46.95 46.95 46.91 46.94 11,486.7K
18:20 46.93 46.99 46.93 46.99 19,198.9K
18:21 46.98 46.98 46.95 46.97 19,190.1K
18:22 46.96 46.99 46.95 46.99 20,870.5K
18:23 46.95 46.98 46.95 46.97 7,401.9K
18:24 46.99 47.04 46.99 47.04 8,174.6K
18:25 47.05 47.11 47.05 47.10 20,570.7K
18:26 47.10 47.14 47.10 47.14 8,382.8K
18:27 47.14 47.16 47.12 47.12 11,602.0K
18:28 47.15 47.15 47.14 47.15 14,976.5K
18:29 47.16 47.16 47.15 47.15 13,772.5K
18:30 47.17 47.17 47.15 47.15 6,352.1K
18:31 47.14 47.17 47.14 47.17 8,348.1K
18:32 47.16 47.16 47.14 47.14 11,208.4K
18:33 47.15 47.15 47.12 47.12 10,726.9K
18:34 47.12 47.12 47.08 47.09 18,538.0K
18:35 47.07 47.10 47.07 47.10 5,831.7K
18:36 47.08 47.08 47.07 47.08 3,385.9K
18:37 47.06 47.08 47.06 47.08 5,283.3K
18:38 47.07 47.12 47.07 47.09 6,837.3K
18:39 47.10 47.10 47.09 47.10 3,954.1K
18:40 47.11 47.11 47.11 47.11 66.1K
18:51 47.13 47.13 47.13 47.13 3,862.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available