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 50.07 50.14 50.07 50.14 200.5K
09:51 50.14 50.15 50.14 50.15 1,006.6K
09:52 50.15 50.21 50.15 50.21 754.7K
09:53 50.20 50.22 50.20 50.20 212.8K
09:54 50.20 50.20 50.18 50.18 406.6K
09:55 50.19 50.19 50.17 50.18 272.3K
09:56 50.18 50.18 50.17 50.18 1,021.9K
09:57 50.18 50.18 50.17 50.17 664.4K
09:58 50.17 50.17 50.17 50.17 337.2K
09:59 50.17 50.18 50.17 50.18 1,008.5K
10:00 50.18 50.18 50.16 50.16 576.3K
10:01 50.16 50.18 50.16 50.17 1,833.4K
10:02 50.16 50.16 50.16 50.16 637.9K
10:03 50.16 50.16 50.16 50.16 305.9K
10:04 50.16 50.16 50.15 50.15 1,044.5K
10:05 50.15 50.15 50.14 50.15 206.3K
10:06 50.15 50.15 50.11 50.11 1,164.8K
10:07 50.11 50.11 50.10 50.10 602.9K
10:08 50.10 50.11 50.10 50.11 1,274.3K
10:09 50.11 50.12 50.11 50.12 886.3K
10:10 50.12 50.12 50.09 50.09 7,159.7K
10:11 50.09 50.10 50.09 50.10 7,567.4K
10:12 50.10 50.12 50.10 50.12 9,981.6K
10:13 50.12 50.13 50.12 50.12 1,969.2K
10:14 50.13 50.13 50.12 50.12 1,365.9K
10:15 50.12 50.12 50.12 50.12 897.1K
10:16 50.12 50.12 50.10 50.10 1,045.8K
10:17 50.10 50.11 50.10 50.11 2,545.0K
10:18 50.10 50.11 50.09 50.09 2,544.6K
10:19 50.10 50.10 50.09 50.09 1,264.9K
10:20 50.09 50.09 50.08 50.08 1,212.2K
10:21 50.08 50.09 50.08 50.09 1,905.4K
10:22 50.09 50.09 50.09 50.09 447.5K
10:23 50.09 50.09 50.09 50.09 457.9K
10:24 50.08 50.09 50.08 50.09 769.8K
10:25 50.09 50.09 50.08 50.08 409.3K
10:26 50.09 50.10 50.09 50.10 1,286.5K
10:27 50.10 50.10 50.09 50.09 473.2K
10:28 50.10 50.11 50.10 50.10 350.3K
10:29 50.10 50.11 50.10 50.11 655.4K
10:30 50.11 50.11 50.10 50.10 1,648.8K
10:31 50.10 50.11 50.10 50.11 3,019.5K
10:32 50.11 50.11 50.09 50.09 9,109.2K
10:33 50.09 50.09 50.08 50.08 818.9K
10:34 50.08 50.08 50.07 50.07 1,400.1K
10:35 50.08 50.08 50.08 50.08 2,180.2K
10:36 50.08 50.08 50.08 50.08 1,127.8K
10:37 50.08 50.09 50.08 50.08 1,091.1K
10:38 50.07 50.08 50.07 50.08 219.0K
10:39 50.07 50.07 50.07 50.07 1,254.2K
10:40 50.06 50.06 50.02 50.03 14,059.6K
10:41 50.01 50.01 49.99 49.99 7,311.9K
10:42 49.98 49.98 49.95 49.95 2,667.0K
10:43 49.96 49.96 49.95 49.95 1,834.7K
10:44 49.94 49.95 49.94 49.94 3,563.6K
10:45 49.95 49.96 49.94 49.95 1,587.7K
10:46 49.94 49.94 49.93 49.93 2,398.1K
10:47 49.91 49.91 49.89 49.89 4,746.4K
10:48 49.90 49.90 49.89 49.89 3,306.1K
10:49 49.89 49.90 49.89 49.89 1,272.6K
10:50 49.89 49.89 49.86 49.86 2,299.9K
10:51 49.87 49.88 49.85 49.86 5,877.1K
10:52 49.85 49.86 49.85 49.86 2,091.4K
10:53 49.86 49.86 49.85 49.86 3,775.1K
10:54 49.86 49.87 49.86 49.86 3,060.6K
10:55 49.87 49.88 49.87 49.88 6,981.4K
10:56 49.88 49.89 49.88 49.89 3,176.0K
10:57 49.89 49.90 49.89 49.90 848.7K
10:58 49.90 49.90 49.89 49.89 678.5K
10:59 49.89 49.93 49.89 49.93 11,563.9K
11:00 49.93 49.93 49.92 49.92 2,572.8K
11:01 49.94 49.94 49.94 49.94 2,317.6K
11:02 49.94 49.94 49.92 49.93 4,980.8K
11:03 49.93 49.93 49.92 49.92 1,979.2K
11:04 49.93 49.93 49.92 49.92 752.2K
11:05 49.93 49.95 49.93 49.94 5,852.6K
11:06 49.94 49.94 49.94 49.94 5,231.8K
11:07 49.93 49.94 49.91 49.91 4,219.6K
11:08 49.92 49.93 49.90 49.90 7,246.6K
11:09 49.89 49.89 49.88 49.89 12,792.5K
11:10 49.88 49.88 49.87 49.87 7,755.8K
11:11 49.87 49.89 49.87 49.89 3,601.0K
11:12 49.88 49.88 49.88 49.88 3,469.7K
11:13 49.87 49.88 49.87 49.87 4,216.2K
11:14 49.87 49.88 49.87 49.88 721.1K
11:15 49.88 49.88 49.86 49.87 2,374.3K
11:16 49.87 49.87 49.87 49.87 2,021.8K
11:17 49.86 49.88 49.86 49.88 2,696.5K
11:18 49.86 49.86 49.85 49.86 1,609.1K
11:19 49.85 49.86 49.85 49.85 781.3K
11:20 49.87 49.88 49.87 49.88 540.8K
11:21 49.88 49.90 49.88 49.90 3,823.5K
11:22 49.89 49.90 49.88 49.90 4,667.5K
11:23 49.91 49.93 49.91 49.92 14,622.6K
11:24 49.92 49.92 49.91 49.91 5,274.7K
11:25 49.92 49.92 49.92 49.92 2,079.6K
11:26 49.93 49.93 49.93 49.93 4,765.8K
11:27 49.93 49.93 49.93 49.93 2,611.5K
11:28 49.93 49.93 49.93 49.93 2,674.1K
11:29 49.93 49.93 49.92 49.92 1,315.4K
11:30 49.92 49.92 49.91 49.91 1,911.1K
11:31 49.91 49.92 49.91 49.92 1,010.2K
11:32 49.91 49.91 49.90 49.90 1,186.2K
11:33 49.91 49.91 49.90 49.91 1,463.8K
11:34 49.91 49.91 49.90 49.91 1,302.1K
11:35 49.91 49.91 49.90 49.90 1,325.5K
11:36 49.90 49.90 49.89 49.90 707.2K
11:37 49.91 49.91 49.90 49.90 1,570.3K
11:38 49.90 49.90 49.89 49.89 647.1K
11:39 49.89 49.89 49.89 49.89 960.4K
11:40 49.90 49.91 49.90 49.91 1,591.1K
11:41 49.91 49.91 49.90 49.90 2,961.2K
11:42 49.91 49.91 49.91 49.91 1,514.7K
11:43 49.90 49.91 49.90 49.91 1,485.6K
11:44 49.90 49.90 49.88 49.88 2,117.5K
11:45 49.88 49.88 49.86 49.87 4,031.4K
11:46 49.87 49.90 49.87 49.90 1,889.9K
11:47 49.90 49.91 49.90 49.90 5,038.7K
11:48 49.91 49.92 49.91 49.92 5,588.4K
11:49 49.92 49.93 49.92 49.93 1,255.6K
11:50 49.92 49.93 49.92 49.93 1,285.4K
11:51 49.93 49.93 49.92 49.93 3,564.8K
11:52 49.94 49.96 49.94 49.96 1,524.6K
11:53 49.94 49.96 49.94 49.95 1,779.7K
11:54 49.94 49.94 49.93 49.93 2,293.7K
11:55 49.94 49.94 49.94 49.94 613.7K
11:56 49.95 49.95 49.93 49.93 1,474.1K
11:57 49.93 49.94 49.93 49.94 1,830.3K
11:58 49.93 49.94 49.93 49.93 2,674.3K
11:59 49.94 49.94 49.92 49.92 528.7K
12:00 49.93 49.93 49.92 49.92 1,055.6K
12:01 49.92 49.92 49.91 49.91 3,059.1K
12:02 49.92 49.92 49.91 49.91 2,849.9K
12:03 49.92 49.92 49.92 49.92 713.1K
12:04 49.92 49.92 49.92 49.92 329.4K
12:05 49.91 49.92 49.91 49.92 382.0K
12:06 49.92 49.92 49.91 49.91 1,582.3K
12:07 49.92 49.92 49.90 49.90 4,283.7K
12:08 49.91 49.91 49.90 49.90 1,727.4K
12:09 49.89 49.90 49.89 49.89 1,818.3K
12:10 49.89 49.89 49.87 49.87 3,363.6K
12:11 49.87 49.88 49.87 49.87 1,870.0K
12:12 49.88 49.88 49.88 49.88 970.6K
12:13 49.89 49.89 49.88 49.88 1,521.4K
12:14 49.88 49.88 49.88 49.88 694.9K
12:15 49.89 49.90 49.89 49.89 952.7K
12:16 49.89 49.89 49.89 49.89 583.2K
12:17 49.89 49.90 49.89 49.90 875.4K
12:18 49.90 49.90 49.89 49.89 1,027.7K
12:19 49.90 49.90 49.89 49.90 3,065.7K
12:20 49.89 49.90 49.89 49.90 2,448.4K
12:21 49.90 49.90 49.90 49.90 707.6K
12:22 49.90 49.91 49.90 49.91 2,777.9K
12:23 49.91 49.92 49.91 49.92 2,242.8K
12:24 49.92 49.92 49.92 49.92 1,417.5K
12:25 49.92 49.92 49.92 49.92 1,037.9K
12:26 49.92 49.93 49.92 49.93 1,142.9K
12:27 49.93 49.93 49.92 49.92 1,142.2K
12:28 49.92 49.93 49.92 49.92 843.3K
12:29 49.92 49.92 49.91 49.91 719.4K
12:30 49.91 49.91 49.90 49.90 964.3K
12:31 49.90 49.90 49.90 49.90 435.9K
12:32 49.90 49.90 49.90 49.90 696.8K
12:33 49.90 49.91 49.90 49.91 556.4K
12:34 49.91 49.91 49.91 49.91 507.4K
12:35 49.91 49.91 49.91 49.91 514.9K
12:36 49.92 49.92 49.91 49.91 557.0K
12:37 49.91 49.91 49.90 49.90 936.3K
12:38 49.91 49.91 49.91 49.91 489.3K
12:39 49.90 49.90 49.89 49.90 1,182.5K
12:40 49.90 49.90 49.90 49.90 411.7K
12:41 49.89 49.90 49.89 49.90 4,359.3K
12:42 49.90 49.90 49.89 49.90 295.0K
12:43 49.90 49.90 49.87 49.87 3,849.0K
12:44 49.85 49.86 49.85 49.86 3,935.2K
12:45 49.86 49.87 49.86 49.87 563.0K
12:46 49.87 49.87 49.87 49.87 532.0K
12:47 49.87 49.87 49.87 49.87 824.7K
12:48 49.87 49.87 49.86 49.86 1,056.1K
12:49 49.86 49.86 49.85 49.85 1,503.8K
12:50 49.85 49.86 49.85 49.85 649.2K
12:51 49.85 49.86 49.85 49.85 957.5K
12:52 49.86 49.86 49.85 49.86 716.8K
12:53 49.86 49.86 49.86 49.86 448.7K
12:54 49.85 49.86 49.85 49.86 2,432.5K
12:55 49.87 49.87 49.86 49.86 2,528.6K
12:56 49.87 49.87 49.86 49.86 1,971.4K
12:57 49.86 49.87 49.86 49.87 837.4K
12:58 49.87 49.87 49.87 49.87 2,344.2K
12:59 49.87 49.87 49.86 49.86 1,292.2K
13:00 49.86 49.87 49.86 49.86 747.1K
13:01 49.86 49.86 49.86 49.86 517.5K
13:02 49.86 49.86 49.86 49.86 544.0K
13:03 49.86 49.87 49.86 49.86 3,546.8K
13:04 49.87 49.87 49.86 49.87 1,736.5K
13:05 49.87 49.87 49.87 49.87 321.8K
13:06 49.87 49.87 49.86 49.86 4,568.9K
13:07 49.86 49.87 49.86 49.87 1,207.0K
13:08 49.87 49.88 49.87 49.88 441.9K
13:09 49.88 49.89 49.87 49.89 653.9K
13:10 49.88 49.89 49.88 49.89 262.4K
13:11 49.89 49.89 49.89 49.89 821.4K
13:12 49.89 49.89 49.89 49.89 264.4K
13:13 49.88 49.88 49.88 49.88 817.3K
13:14 49.88 49.89 49.88 49.89 485.0K
13:15 49.88 49.88 49.88 49.88 3,337.1K
13:16 49.88 49.89 49.88 49.88 382.8K
13:17 49.88 49.89 49.88 49.89 423.7K
13:18 49.88 49.88 49.85 49.85 6,146.8K
13:19 49.85 49.85 49.84 49.84 3,064.8K
13:20 49.83 49.84 49.83 49.84 1,157.2K
13:21 49.84 49.86 49.84 49.85 1,492.9K
13:22 49.85 49.85 49.83 49.83 1,223.0K
13:23 49.82 49.82 49.82 49.82 803.7K
13:24 49.81 49.81 49.80 49.80 2,604.4K
13:25 49.80 49.81 49.80 49.80 1,156.6K
13:26 49.80 49.80 49.80 49.80 1,726.4K
13:27 49.80 49.82 49.80 49.82 471.5K
13:28 49.83 49.83 49.82 49.82 520.7K
13:29 49.82 49.82 49.81 49.82 650.8K
13:30 49.82 49.82 49.81 49.81 1,101.3K
13:31 49.81 49.81 49.81 49.81 995.9K
13:32 49.80 49.80 49.80 49.80 1,145.3K
13:33 49.80 49.80 49.79 49.79 1,300.5K
13:34 49.81 49.81 49.81 49.81 1,182.1K
13:35 49.81 49.81 49.81 49.81 2,039.6K
13:36 49.81 49.82 49.81 49.82 528.1K
13:37 49.82 49.84 49.82 49.83 1,307.9K
13:38 49.83 49.83 49.83 49.83 508.7K
13:39 49.83 49.83 49.83 49.83 579.7K
13:40 49.83 49.84 49.83 49.83 2,130.5K
13:41 49.84 49.84 49.83 49.83 775.3K
13:42 49.83 49.84 49.82 49.84 902.5K
13:43 49.84 49.85 49.84 49.84 608.0K
13:44 49.84 49.84 49.84 49.84 273.2K
13:45 49.84 49.85 49.84 49.85 561.7K
13:46 49.84 49.84 49.84 49.84 333.7K
13:47 49.83 49.84 49.83 49.84 260.0K
13:48 49.84 49.84 49.83 49.83 711.9K
13:49 49.83 49.84 49.83 49.84 254.6K
13:50 49.83 49.83 49.83 49.83 427.9K
13:51 49.83 49.84 49.83 49.83 2,224.6K
13:52 49.84 49.84 49.84 49.84 627.3K
13:53 49.84 49.85 49.84 49.84 251.0K
13:54 49.84 49.85 49.84 49.85 342.2K
13:55 49.86 49.86 49.85 49.85 1,107.6K
13:56 49.85 49.85 49.85 49.85 536.6K
13:57 49.85 49.85 49.85 49.85 3,575.7K
13:58 49.85 49.85 49.84 49.84 877.8K
13:59 49.84 49.84 49.84 49.84 2,327.4K
14:00 49.84 49.84 49.83 49.83 662.5K
14:01 49.83 49.83 49.83 49.83 602.8K
14:02 49.83 49.84 49.83 49.84 1,106.7K
14:03 49.83 49.84 49.83 49.83 875.5K
14:04 49.83 49.83 49.83 49.83 576.4K
14:05 49.83 49.84 49.83 49.84 294.5K
14:06 49.84 49.84 49.83 49.83 419.2K
14:07 49.83 49.83 49.82 49.82 938.5K
14:08 49.82 49.82 49.82 49.82 1,058.3K
14:09 49.82 49.82 49.80 49.80 941.7K
14:10 49.79 49.79 49.78 49.78 2,196.5K
14:11 49.78 49.79 49.78 49.79 496.2K
14:12 49.79 49.79 49.79 49.79 481.2K
14:13 49.79 49.79 49.79 49.79 297.6K
14:14 49.79 49.80 49.79 49.80 296.5K
14:15 49.80 49.81 49.80 49.80 419.5K
14:16 49.80 49.80 49.80 49.80 1,392.0K
14:17 49.80 49.80 49.78 49.78 11,799.0K
14:18 49.78 49.79 49.78 49.79 5,951.5K
14:19 49.77 49.77 49.76 49.76 7,419.5K
14:20 49.77 49.77 49.76 49.76 1,408.1K
14:21 49.76 49.76 49.74 49.76 2,149.2K
14:22 49.76 49.77 49.76 49.77 1,804.3K
14:23 49.77 49.79 49.77 49.79 1,310.1K
14:24 49.79 49.80 49.79 49.80 1,175.2K
14:25 49.79 49.80 49.79 49.79 600.2K
14:26 49.78 49.78 49.77 49.77 2,138.8K
14:27 49.77 49.78 49.77 49.78 586.8K
14:28 49.78 49.78 49.76 49.76 1,561.3K
14:29 49.77 49.77 49.76 49.77 798.9K
14:30 49.77 49.77 49.75 49.76 748.2K
14:31 49.76 49.76 49.75 49.75 1,394.3K
14:32 49.75 49.75 49.75 49.75 434.3K
14:33 49.75 49.76 49.75 49.76 2,750.5K
14:34 49.76 49.76 49.75 49.76 1,654.7K
14:35 49.76 49.76 49.76 49.76 499.6K
14:36 49.77 49.77 49.76 49.76 1,480.3K
14:37 49.76 49.76 49.76 49.76 2,685.5K
14:38 49.76 49.77 49.76 49.77 1,079.8K
14:39 49.76 49.77 49.76 49.76 1,439.8K
14:40 49.77 49.77 49.76 49.76 1,738.9K
14:41 49.76 49.76 49.75 49.75 2,680.6K
14:42 49.75 49.75 49.74 49.74 1,671.5K
14:43 49.75 49.75 49.75 49.75 756.2K
14:44 49.74 49.75 49.74 49.75 1,471.5K
14:45 49.74 49.75 49.74 49.75 995.0K
14:46 49.74 49.75 49.74 49.75 4,377.3K
14:47 49.75 49.75 49.74 49.74 855.8K
14:48 49.74 49.74 49.74 49.74 293.7K
14:49 49.74 49.74 49.73 49.73 2,344.4K
14:50 49.73 49.73 49.72 49.72 712.0K
14:51 49.71 49.71 49.71 49.71 1,508.7K
14:52 49.72 49.73 49.72 49.72 606.2K
14:53 49.72 49.72 49.71 49.71 1,017.1K
14:54 49.72 49.73 49.72 49.73 380.8K
14:55 49.73 49.74 49.73 49.74 313.2K
14:56 49.74 49.74 49.74 49.74 1,035.7K
14:57 49.74 49.75 49.73 49.75 1,059.2K
14:58 49.75 49.75 49.74 49.74 569.9K
14:59 49.75 49.75 49.74 49.74 1,454.3K
15:00 49.75 49.75 49.75 49.75 636.8K
15:01 49.74 49.74 49.73 49.73 1,343.9K
15:02 49.73 49.73 49.73 49.73 957.9K
15:03 49.72 49.73 49.72 49.73 933.4K
15:04 49.73 49.73 49.72 49.72 532.6K
15:05 49.72 49.72 49.72 49.72 442.1K
15:06 49.73 49.73 49.73 49.73 986.4K
15:07 49.74 49.74 49.73 49.74 614.4K
15:08 49.74 49.74 49.73 49.74 766.5K
15:09 49.74 49.76 49.74 49.76 2,456.3K
15:10 49.77 49.78 49.77 49.77 2,968.7K
15:11 49.77 49.78 49.77 49.78 1,534.0K
15:12 49.78 49.78 49.78 49.78 1,806.2K
15:13 49.78 49.79 49.78 49.79 2,373.2K
15:14 49.80 49.83 49.80 49.83 2,733.1K
15:15 49.82 49.83 49.82 49.82 589.9K
15:16 49.82 49.82 49.82 49.82 982.5K
15:17 49.82 49.82 49.82 49.82 446.8K
15:18 49.81 49.81 49.81 49.81 441.6K
15:19 49.81 49.81 49.81 49.81 541.8K
15:20 49.81 49.82 49.81 49.82 1,882.7K
15:21 49.82 49.82 49.81 49.82 1,726.2K
15:22 49.83 49.83 49.82 49.83 2,654.8K
15:23 49.84 49.84 49.83 49.83 1,967.6K
15:24 49.83 49.84 49.83 49.84 954.5K
15:25 49.84 49.84 49.84 49.84 910.8K
15:26 49.84 49.84 49.83 49.83 537.4K
15:27 49.82 49.83 49.82 49.83 994.7K
15:28 49.83 49.83 49.81 49.81 1,255.6K
15:29 49.82 49.83 49.82 49.83 787.0K
15:30 49.83 49.83 49.83 49.83 229.2K
15:31 49.83 49.83 49.80 49.81 1,331.0K
15:32 49.81 49.82 49.81 49.82 278.3K
15:33 49.81 49.81 49.80 49.80 322.7K
15:34 49.81 49.82 49.81 49.82 613.9K
15:35 49.81 49.81 49.80 49.81 857.7K
15:36 49.81 49.81 49.80 49.81 1,181.4K
15:37 49.81 49.81 49.81 49.81 718.3K
15:38 49.81 49.82 49.81 49.81 602.5K
15:39 49.81 49.81 49.81 49.81 302.2K
15:40 49.81 49.81 49.81 49.81 1,788.8K
15:41 49.81 49.81 49.80 49.80 347.4K
15:42 49.80 49.81 49.80 49.81 711.4K
15:43 49.81 49.81 49.80 49.80 333.7K
15:44 49.81 49.82 49.81 49.82 356.9K
15:45 49.82 49.82 49.82 49.82 665.4K
15:46 49.81 49.81 49.80 49.80 538.4K
15:47 49.80 49.82 49.79 49.79 3,063.4K
15:48 49.79 49.79 49.79 49.79 1,254.8K
15:49 49.79 49.79 49.79 49.79 467.2K
15:50 49.79 49.80 49.79 49.80 230.7K
15:51 49.79 49.81 49.79 49.80 552.3K
15:52 49.81 49.81 49.80 49.81 335.0K
15:53 49.80 49.82 49.80 49.82 646.6K
15:54 49.81 49.82 49.81 49.82 953.1K
15:55 49.81 49.82 49.81 49.82 1,484.1K
15:56 49.82 49.82 49.82 49.82 788.3K
15:57 49.81 49.82 49.81 49.82 879.6K
15:58 49.81 49.83 49.81 49.83 430.1K
15:59 49.82 49.82 49.81 49.82 865.0K
16:00 49.82 49.82 49.81 49.82 832.6K
16:01 49.81 49.83 49.81 49.83 1,976.4K
16:02 49.82 49.82 49.82 49.82 601.1K
16:03 49.81 49.82 49.81 49.82 696.1K
16:04 49.82 49.82 49.81 49.81 1,911.4K
16:05 49.81 49.81 49.80 49.80 513.0K
16:06 49.80 49.80 49.79 49.79 1,441.2K
16:07 49.79 49.79 49.79 49.79 496.9K
16:08 49.80 49.80 49.80 49.80 583.1K
16:09 49.80 49.80 49.78 49.78 416.0K
16:10 49.79 49.79 49.78 49.78 726.7K
16:11 49.78 49.78 49.77 49.77 453.0K
16:12 49.77 49.77 49.77 49.77 394.2K
16:13 49.78 49.78 49.77 49.77 446.0K
16:14 49.77 49.78 49.77 49.78 1,143.8K
16:15 49.77 49.78 49.77 49.78 1,392.0K
16:16 49.78 49.78 49.78 49.78 920.8K
16:17 49.78 49.78 49.78 49.78 611.4K
16:18 49.78 49.79 49.78 49.79 414.4K
16:19 49.78 49.79 49.78 49.79 693.9K
16:20 49.78 49.79 49.78 49.79 820.2K
16:21 49.80 49.80 49.79 49.80 854.4K
16:22 49.80 49.80 49.80 49.80 261.9K
16:23 49.80 49.80 49.79 49.80 589.3K
16:24 49.80 49.81 49.80 49.81 775.9K
16:25 49.81 49.81 49.81 49.81 563.6K
16:26 49.81 49.83 49.81 49.83 674.8K
16:27 49.83 49.83 49.82 49.83 531.9K
16:28 49.83 49.83 49.83 49.83 348.9K
16:29 49.83 49.83 49.82 49.82 1,199.2K
16:30 49.82 49.83 49.82 49.82 292.4K
16:31 49.82 49.83 49.82 49.83 2,166.3K
16:32 49.82 49.82 49.82 49.82 454.8K
16:33 49.82 49.83 49.82 49.83 221.6K
16:34 49.83 49.83 49.82 49.82 786.6K
16:35 49.83 49.83 49.82 49.82 632.9K
16:36 49.82 49.82 49.82 49.82 1,293.6K
16:37 49.82 49.83 49.82 49.83 404.0K
16:38 49.83 49.83 49.83 49.83 715.1K
16:39 49.83 49.83 49.82 49.83 576.3K
16:40 49.83 49.83 49.82 49.83 365.8K
16:41 49.83 49.83 49.83 49.83 565.7K
16:42 49.83 49.83 49.82 49.82 236.7K
16:43 49.82 49.82 49.82 49.82 238.9K
16:44 49.82 49.82 49.82 49.82 893.6K
16:45 49.82 49.82 49.82 49.82 813.8K
16:46 49.82 49.82 49.82 49.82 341.2K
16:47 49.82 49.82 49.81 49.81 986.8K
16:48 49.82 49.82 49.82 49.82 488.4K
16:49 49.81 49.82 49.81 49.82 805.8K
16:50 49.81 49.82 49.81 49.82 921.7K
16:51 49.82 49.83 49.82 49.83 462.4K
16:52 49.83 49.83 49.83 49.83 529.6K
16:53 49.83 49.83 49.82 49.82 1,094.3K
16:54 49.82 49.82 49.82 49.82 348.6K
16:55 49.83 49.83 49.82 49.83 1,474.6K
16:56 49.83 49.84 49.83 49.84 604.4K
16:57 49.84 49.84 49.83 49.83 527.9K
16:58 49.83 49.84 49.82 49.84 1,057.7K
16:59 49.84 49.84 49.84 49.84 336.5K
17:00 49.84 49.84 49.83 49.83 731.8K
17:01 49.84 49.84 49.84 49.84 541.1K
17:02 49.83 49.85 49.83 49.85 1,046.8K
17:03 49.84 49.85 49.84 49.85 513.2K
17:04 49.86 49.86 49.86 49.86 1,128.4K
17:05 49.86 49.86 49.85 49.85 441.3K
17:06 49.86 49.86 49.85 49.85 694.7K
17:07 49.85 49.85 49.84 49.84 1,443.8K
17:08 49.85 49.86 49.84 49.86 1,059.8K
17:09 49.85 49.86 49.85 49.86 944.7K
17:10 49.86 49.87 49.86 49.86 4,849.8K
17:11 49.86 49.86 49.85 49.86 338.0K
17:12 49.85 49.86 49.85 49.85 454.1K
17:13 49.86 49.86 49.85 49.85 677.8K
17:14 49.85 49.86 49.85 49.85 321.3K
17:15 49.86 49.86 49.85 49.85 687.4K
17:16 49.85 49.85 49.84 49.85 1,639.6K
17:17 49.85 49.85 49.85 49.85 408.0K
17:18 49.85 49.85 49.85 49.85 917.1K
17:19 49.85 49.85 49.84 49.84 637.7K
17:20 49.85 49.85 49.84 49.84 369.6K
17:21 49.84 49.84 49.84 49.84 1,046.2K
17:22 49.84 49.85 49.84 49.85 372.0K
17:23 49.85 49.86 49.85 49.86 1,350.1K
17:24 49.86 49.86 49.85 49.85 1,256.3K
17:25 49.85 49.85 49.85 49.85 568.5K
17:26 49.85 49.85 49.85 49.85 447.1K
17:27 49.86 49.86 49.85 49.85 436.6K
17:28 49.86 49.86 49.86 49.86 449.6K
17:29 49.86 49.86 49.59 49.60 1,077.8K
17:30 49.59 49.60 49.59 49.60 564.8K
17:31 49.60 49.61 49.60 49.61 936.4K
17:32 49.60 49.60 49.60 49.60 519.5K
17:33 49.60 49.60 49.60 49.60 447.0K
17:34 49.60 49.60 49.58 49.58 3,578.9K
17:35 49.56 49.56 49.56 49.56 6,006.9K
17:36 49.56 49.57 49.56 49.57 717.1K
17:37 49.58 49.59 49.58 49.59 599.4K
17:38 49.59 49.59 49.58 49.59 1,587.6K
17:39 49.58 49.58 49.57 49.57 868.2K
17:40 49.57 49.58 49.57 49.58 1,415.2K
17:41 49.58 49.58 49.57 49.57 935.8K
17:42 49.57 49.58 49.57 49.58 933.5K
17:43 49.56 49.58 49.56 49.58 4,268.7K
17:44 49.56 49.57 49.56 49.57 4,153.3K
17:45 49.57 49.57 49.57 49.57 1,506.7K
17:46 49.57 49.58 49.57 49.58 1,174.3K
17:47 49.57 49.58 49.57 49.58 997.5K
17:48 49.58 49.59 49.58 49.58 3,806.1K
17:49 49.59 49.59 49.58 49.58 881.4K
17:50 49.59 49.59 49.59 49.59 573.1K
17:51 49.60 49.62 49.60 49.62 7,599.6K
17:52 49.61 49.61 49.61 49.61 583.7K
17:53 49.60 49.61 49.59 49.59 4,481.4K
17:54 49.59 49.60 49.59 49.59 1,577.8K
17:55 49.60 49.60 49.59 49.59 535.9K
17:56 49.58 49.58 49.58 49.58 345.6K
17:57 49.57 49.57 49.57 49.57 392.7K
17:58 49.56 49.57 49.56 49.57 973.2K
17:59 49.56 49.57 49.56 49.57 615.0K
18:00 49.58 49.58 49.57 49.57 961.0K
18:01 49.57 49.59 49.57 49.59 715.0K
18:02 49.58 49.59 49.58 49.59 737.8K
18:03 49.59 49.59 49.58 49.58 6,130.3K
18:04 49.58 49.59 49.58 49.59 7,266.5K
18:05 49.59 49.59 49.58 49.58 246.8K
18:06 49.58 49.58 49.58 49.58 249.0K
18:07 49.58 49.59 49.58 49.58 795.9K
18:08 49.58 49.59 49.58 49.59 1,798.3K
18:09 49.59 49.59 49.57 49.58 1,191.4K
18:10 49.58 49.58 49.57 49.57 540.6K
18:11 49.57 49.58 49.57 49.58 455.4K
18:12 49.58 49.58 49.58 49.58 416.1K
18:13 49.58 49.59 49.58 49.59 90.1K
18:14 49.59 49.59 49.58 49.58 237.8K
18:15 49.58 49.58 49.56 49.56 1,841.0K
18:16 49.56 49.56 49.55 49.55 1,219.6K
18:17 49.55 49.56 49.55 49.56 2,804.3K
18:18 49.56 49.56 49.56 49.56 520.5K
18:19 49.56 49.56 49.55 49.55 1,473.5K
18:20 49.55 49.56 49.55 49.55 1,245.2K
18:21 49.55 49.57 49.55 49.55 4,469.2K
18:22 49.58 49.58 49.57 49.57 1,787.2K
18:23 49.56 49.59 49.56 49.59 1,615.1K
18:24 49.59 49.60 49.59 49.60 1,100.9K
18:25 49.59 49.59 49.58 49.59 1,359.9K
18:26 49.59 49.59 49.58 49.59 3,226.5K
18:27 49.59 49.59 49.58 49.58 766.7K
18:28 49.57 49.58 49.57 49.57 7,787.9K
18:29 49.57 49.58 49.57 49.58 3,469.9K
18:30 49.59 49.60 49.58 49.60 3,569.0K
18:31 49.59 49.59 49.57 49.58 4,118.9K
18:32 49.57 49.58 49.57 49.57 2,313.6K
18:33 49.56 49.58 49.56 49.57 900.5K
18:34 49.57 49.58 49.57 49.57 504.1K
18:35 49.57 49.57 49.56 49.57 8,347.4K
18:36 49.57 49.57 49.56 49.57 369.1K
18:37 49.56 49.57 49.56 49.57 13,632.0K
18:38 49.57 49.57 49.57 49.57 121.6K
18:39 49.57 49.57 49.57 49.57 161.7K
18:40 49.57 49.57 49.57 49.57 398.3K
18:51 49.53 49.53 49.53 49.53 3,305.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available