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 49.55 49.65 49.55 49.65 119.7K
09:51 49.68 49.73 49.68 49.73 778.4K
09:52 49.76 49.76 49.75 49.75 654.3K
09:53 49.75 49.77 49.75 49.77 387.5K
09:54 49.78 49.78 49.78 49.78 550.2K
09:55 49.77 49.78 49.77 49.78 350.7K
09:56 49.78 49.78 49.73 49.74 3,231.9K
09:57 49.74 49.75 49.74 49.75 662.6K
09:58 49.76 49.76 49.75 49.75 444.2K
09:59 49.75 49.75 49.74 49.74 940.5K
10:00 49.74 49.74 49.68 49.68 6,543.4K
10:01 49.69 49.71 49.69 49.71 1,657.1K
10:02 49.70 49.71 49.70 49.70 4,905.6K
10:03 49.70 49.70 49.69 49.69 273.1K
10:04 49.69 49.69 49.68 49.69 1,378.5K
10:05 49.68 49.68 49.67 49.68 1,480.2K
10:06 49.67 49.68 49.67 49.68 799.0K
10:07 49.68 49.69 49.68 49.69 443.0K
10:08 49.68 49.69 49.68 49.69 1,494.8K
10:09 49.69 49.69 49.68 49.68 4,583.7K
10:10 49.68 49.69 49.68 49.69 1,248.5K
10:11 49.69 49.69 49.69 49.69 3,702.5K
10:12 49.69 49.71 49.69 49.70 1,550.3K
10:13 49.69 49.69 49.68 49.68 810.5K
10:14 49.68 49.70 49.68 49.69 1,318.7K
10:15 49.69 49.69 49.67 49.68 2,051.8K
10:16 49.69 49.70 49.69 49.70 1,277.6K
10:17 49.70 49.72 49.70 49.72 694.5K
10:18 49.71 49.71 49.71 49.71 221.6K
10:19 49.71 49.71 49.71 49.71 350.2K
10:20 49.71 49.71 49.70 49.70 610.0K
10:21 49.71 49.71 49.71 49.71 496.0K
10:22 49.70 49.71 49.70 49.70 2,393.8K
10:23 49.70 49.70 49.70 49.70 1,618.6K
10:24 49.70 49.70 49.69 49.69 997.2K
10:25 49.69 49.69 49.69 49.69 467.7K
10:26 49.69 49.71 49.69 49.71 1,590.3K
10:27 49.70 49.71 49.70 49.71 1,775.9K
10:28 49.72 49.73 49.72 49.72 1,110.1K
10:29 49.72 49.72 49.72 49.72 536.4K
10:30 49.71 49.71 49.70 49.71 4,422.5K
10:31 49.71 49.71 49.71 49.71 2,196.2K
10:32 49.70 49.71 49.70 49.71 591.6K
10:33 49.72 49.73 49.72 49.73 1,049.7K
10:34 49.73 49.73 49.72 49.73 402.0K
10:35 49.72 49.72 49.72 49.72 3,654.7K
10:36 49.72 49.72 49.71 49.71 1,129.9K
10:37 49.71 49.71 49.70 49.71 483.9K
10:38 49.70 49.70 49.70 49.70 978.3K
10:39 49.70 49.70 49.68 49.68 887.5K
10:40 49.66 49.67 49.66 49.67 2,763.0K
10:41 49.68 49.68 49.67 49.67 571.5K
10:42 49.67 49.67 49.66 49.67 738.6K
10:43 49.67 49.67 49.67 49.67 4,484.9K
10:44 49.67 49.68 49.67 49.68 356.4K
10:45 49.68 49.68 49.67 49.67 406.1K
10:46 49.67 49.67 49.66 49.67 531.9K
10:47 49.68 49.68 49.67 49.67 870.8K
10:48 49.67 49.67 49.66 49.66 1,640.1K
10:49 49.66 49.68 49.66 49.67 1,578.8K
10:50 49.67 49.68 49.67 49.67 2,488.7K
10:51 49.67 49.67 49.67 49.67 662.2K
10:52 49.69 49.69 49.68 49.68 317.3K
10:53 49.68 49.68 49.67 49.68 291.5K
10:54 49.67 49.68 49.67 49.68 1,797.3K
10:55 49.68 49.68 49.67 49.67 860.3K
10:56 49.67 49.68 49.67 49.68 491.8K
10:57 49.68 49.68 49.67 49.68 1,225.2K
10:58 49.68 49.68 49.67 49.67 3,845.2K
10:59 49.67 49.68 49.67 49.68 358.6K
11:00 49.67 49.67 49.67 49.67 94.1K
11:01 49.68 49.68 49.67 49.67 389.2K
11:02 49.68 49.68 49.67 49.67 117.0K
11:03 49.67 49.67 49.64 49.66 709.4K
11:04 49.67 49.67 49.66 49.66 453.6K
11:05 49.67 49.68 49.67 49.68 579.3K
11:06 49.68 49.69 49.67 49.69 193.4K
11:07 49.69 49.70 49.69 49.70 335.2K
11:08 49.70 49.71 49.70 49.71 1,321.6K
11:09 49.71 49.71 49.69 49.69 1,206.4K
11:10 49.69 49.70 49.69 49.69 4,468.1K
11:11 49.69 49.70 49.69 49.70 920.1K
11:12 49.69 49.70 49.69 49.70 310.4K
11:13 49.70 49.70 49.70 49.70 4,167.1K
11:14 49.70 49.70 49.69 49.70 656.0K
11:15 49.70 49.70 49.69 49.70 525.6K
11:16 49.69 49.70 49.69 49.70 732.1K
11:17 49.70 49.71 49.70 49.71 443.8K
11:18 49.71 49.72 49.71 49.71 1,424.9K
11:19 49.72 49.72 49.71 49.71 543.9K
11:20 49.71 49.72 49.71 49.72 528.9K
11:21 49.71 49.71 49.70 49.70 753.9K
11:22 49.71 49.71 49.69 49.69 1,187.3K
11:23 49.69 49.69 49.69 49.69 1,579.8K
11:24 49.70 49.70 49.69 49.69 818.5K
11:25 49.68 49.68 49.68 49.68 643.5K
11:26 49.69 49.69 49.68 49.68 359.1K
11:27 49.70 49.70 49.69 49.69 227.9K
11:28 49.69 49.69 49.68 49.69 4,612.0K
11:29 49.69 49.69 49.69 49.69 632.6K
11:30 49.69 49.69 49.69 49.69 451.6K
11:31 49.69 49.69 49.69 49.69 500.4K
11:32 49.70 49.70 49.69 49.70 1,883.3K
11:33 49.70 49.70 49.69 49.70 580.7K
11:34 49.70 49.70 49.70 49.70 2,184.7K
11:35 49.71 49.71 49.70 49.70 162.8K
11:36 49.70 49.70 49.70 49.70 170.3K
11:37 49.70 49.71 49.70 49.71 157.4K
11:38 49.69 49.70 49.69 49.69 1,122.8K
11:39 49.69 49.69 49.69 49.69 478.1K
11:40 49.68 49.69 49.68 49.68 421.3K
11:41 49.68 49.68 49.67 49.67 2,583.1K
11:42 49.67 49.67 49.67 49.67 7,712.5K
11:43 49.68 49.68 49.67 49.68 531.2K
11:44 49.68 49.69 49.68 49.69 2,584.0K
11:45 49.69 49.69 49.69 49.69 213.4K
11:46 49.69 49.69 49.68 49.69 310.6K
11:47 49.69 49.70 49.69 49.70 1,216.8K
11:48 49.69 49.69 49.69 49.69 949.2K
11:49 49.70 49.70 49.69 49.70 933.6K
11:50 49.70 49.70 49.70 49.70 432.6K
11:51 49.70 49.70 49.70 49.70 1,110.5K
11:52 49.69 49.70 49.69 49.70 508.8K
11:53 49.69 49.69 49.69 49.69 719.5K
11:54 49.69 49.69 49.69 49.69 434.0K
11:55 49.68 49.69 49.68 49.68 3,594.8K
11:56 49.68 49.69 49.68 49.69 1,125.9K
11:57 49.68 49.69 49.68 49.69 1,288.5K
11:58 49.69 49.69 49.69 49.69 405.0K
11:59 49.68 49.68 49.68 49.68 480.4K
12:00 49.68 49.68 49.68 49.68 481.3K
12:01 49.69 49.69 49.68 49.69 638.6K
12:02 49.68 49.68 49.67 49.67 789.0K
12:03 49.68 49.70 49.68 49.70 1,278.2K
12:04 49.70 49.71 49.70 49.71 1,875.2K
12:05 49.71 49.71 49.71 49.71 3,133.8K
12:06 49.72 49.72 49.72 49.72 5,394.8K
12:07 49.73 49.73 49.72 49.73 2,339.4K
12:08 49.73 49.74 49.73 49.74 725.9K
12:09 49.74 49.74 49.74 49.74 2,701.9K
12:10 49.74 49.74 49.73 49.73 2,409.0K
12:11 49.73 49.74 49.73 49.74 573.9K
12:12 49.74 49.74 49.74 49.74 606.4K
12:13 49.74 49.74 49.73 49.73 3,012.3K
12:14 49.73 49.73 49.73 49.73 520.5K
12:15 49.73 49.73 49.73 49.73 2,150.9K
12:16 49.73 49.74 49.73 49.74 1,096.5K
12:17 49.74 49.75 49.74 49.75 5,939.6K
12:18 49.75 49.76 49.75 49.75 2,137.4K
12:19 49.76 49.77 49.76 49.77 1,139.1K
12:20 49.77 49.77 49.76 49.76 2,593.7K
12:21 49.76 49.76 49.76 49.76 1,246.0K
12:22 49.76 49.77 49.76 49.76 823.2K
12:23 49.76 49.76 49.76 49.76 874.3K
12:24 49.76 49.76 49.75 49.76 785.8K
12:25 49.75 49.77 49.75 49.77 1,386.7K
12:26 49.77 49.77 49.76 49.77 2,175.2K
12:27 49.77 49.77 49.76 49.76 3,483.1K
12:28 49.77 49.78 49.77 49.78 1,339.6K
12:29 49.78 49.78 49.78 49.78 688.1K
12:30 49.78 49.78 49.78 49.78 733.3K
12:31 49.79 49.79 49.78 49.78 807.6K
12:32 49.78 49.78 49.78 49.78 803.4K
12:33 49.79 49.79 49.79 49.79 432.6K
12:34 49.80 49.80 49.79 49.79 1,068.3K
12:35 49.80 49.80 49.80 49.80 2,162.6K
12:36 49.79 49.79 49.78 49.78 1,120.2K
12:37 49.78 49.78 49.78 49.78 886.6K
12:38 49.77 49.78 49.77 49.78 4,175.1K
12:39 49.78 49.78 49.77 49.77 716.2K
12:40 49.78 49.78 49.76 49.77 1,524.0K
12:41 49.77 49.77 49.76 49.77 896.8K
12:42 49.77 49.77 49.76 49.77 858.1K
12:43 49.77 49.77 49.76 49.76 1,204.1K
12:44 49.75 49.75 49.75 49.75 260.7K
12:45 49.75 49.75 49.75 49.75 704.4K
12:46 49.76 49.76 49.75 49.76 1,244.4K
12:47 49.76 49.76 49.75 49.75 447.4K
12:48 49.76 49.77 49.76 49.77 394.9K
12:49 49.77 49.77 49.77 49.77 414.6K
12:50 49.77 49.77 49.76 49.76 242.0K
12:51 49.76 49.77 49.76 49.77 560.2K
12:52 49.77 49.77 49.76 49.76 1,176.5K
12:53 49.77 49.78 49.77 49.78 1,465.7K
12:54 49.79 49.79 49.78 49.79 203.4K
12:55 49.79 49.79 49.78 49.79 487.8K
12:56 49.79 49.79 49.78 49.78 353.6K
12:57 49.77 49.78 49.77 49.78 1,031.0K
12:58 49.78 49.79 49.78 49.79 6,934.6K
12:59 49.79 49.79 49.78 49.78 4,179.3K
13:00 49.79 49.80 49.79 49.80 923.1K
13:01 49.80 49.80 49.80 49.80 1,390.2K
13:02 49.81 49.81 49.80 49.81 1,826.6K
13:03 49.80 49.81 49.80 49.81 1,312.6K
13:04 49.81 49.81 49.81 49.81 540.5K
13:05 49.82 49.82 49.81 49.82 2,217.1K
13:06 49.82 49.82 49.81 49.81 826.5K
13:07 49.82 49.82 49.80 49.80 1,532.9K
13:08 49.81 49.81 49.81 49.81 654.3K
13:09 49.81 49.81 49.81 49.81 761.2K
13:10 49.81 49.81 49.75 49.76 4,441.4K
13:11 49.76 49.76 49.75 49.76 915.5K
13:12 49.75 49.75 49.75 49.75 2,711.5K
13:13 49.76 49.76 49.75 49.75 1,088.4K
13:14 49.75 49.77 49.75 49.76 1,235.3K
13:15 49.77 49.77 49.77 49.77 953.8K
13:16 49.78 49.79 49.78 49.79 2,637.4K
13:17 49.79 49.80 49.79 49.80 1,123.3K
13:18 49.80 49.81 49.79 49.81 3,217.8K
13:19 49.82 49.83 49.82 49.82 1,700.0K
13:20 49.81 49.82 49.81 49.82 1,165.2K
13:21 49.82 49.82 49.82 49.82 2,604.4K
13:22 49.82 49.82 49.80 49.81 805.5K
13:23 49.81 49.83 49.81 49.83 927.4K
13:24 49.85 49.85 49.83 49.85 5,321.5K
13:25 49.85 49.86 49.85 49.86 2,463.7K
13:26 49.87 49.87 49.85 49.85 3,272.4K
13:27 49.85 49.86 49.85 49.86 838.9K
13:28 49.86 49.87 49.86 49.87 987.9K
13:29 49.86 49.86 49.82 49.82 2,248.8K
13:30 49.83 49.83 49.68 49.68 46,106.9K
13:31 49.74 49.77 49.74 49.74 11,417.2K
13:32 49.74 49.75 49.73 49.75 4,058.3K
13:33 49.74 49.74 49.70 49.70 3,319.7K
13:34 49.70 49.70 49.64 49.64 5,612.2K
13:35 49.63 49.63 49.55 49.55 16,703.4K
13:36 49.52 49.54 49.51 49.54 9,910.6K
13:37 49.53 49.54 49.51 49.52 7,994.7K
13:38 49.53 49.53 49.51 49.51 3,025.3K
13:39 49.52 49.56 49.52 49.56 3,089.7K
13:40 49.55 49.56 49.55 49.56 2,324.1K
13:41 49.55 49.56 49.55 49.55 3,407.4K
13:42 49.56 49.60 49.56 49.60 3,615.8K
13:43 49.62 49.62 49.62 49.62 3,271.1K
13:44 49.64 49.64 49.63 49.64 3,049.4K
13:45 49.65 49.71 49.65 49.71 10,531.4K
13:46 49.72 49.74 49.72 49.74 6,934.0K
13:47 49.74 49.76 49.74 49.75 2,539.1K
13:48 49.77 49.79 49.77 49.77 1,814.4K
13:49 49.75 49.76 49.75 49.76 2,771.1K
13:50 49.76 49.77 49.76 49.77 1,672.8K
13:51 49.76 49.77 49.75 49.77 3,039.9K
13:52 49.78 49.78 49.74 49.75 2,269.5K
13:53 49.73 49.74 49.72 49.72 4,488.1K
13:54 49.73 49.75 49.73 49.75 2,116.1K
13:55 49.75 49.76 49.75 49.76 2,771.1K
13:56 49.77 49.77 49.76 49.76 2,086.9K
13:57 49.77 49.77 49.75 49.75 705.7K
13:58 49.74 49.76 49.74 49.76 1,621.5K
13:59 49.75 49.77 49.75 49.77 1,291.8K
14:00 49.77 49.77 49.76 49.77 920.0K
14:01 49.77 49.81 49.77 49.81 733.7K
14:02 49.81 49.82 49.80 49.82 1,097.1K
14:03 49.82 49.86 49.82 49.86 2,250.7K
14:04 49.85 49.86 49.84 49.84 999.4K
14:05 49.85 49.85 49.75 49.75 4,788.6K
14:06 49.77 49.77 49.76 49.77 1,865.9K
14:07 49.76 49.76 49.74 49.75 1,724.5K
14:08 49.75 49.78 49.75 49.77 1,554.1K
14:09 49.78 49.78 49.75 49.75 1,000.5K
14:10 49.75 49.75 49.75 49.75 1,278.8K
14:11 49.74 49.74 49.74 49.74 3,360.4K
14:12 49.73 49.74 49.73 49.74 666.5K
14:13 49.74 49.74 49.71 49.71 3,923.9K
14:14 49.72 49.74 49.72 49.74 1,274.9K
14:15 49.75 49.75 49.74 49.75 1,372.3K
14:16 49.76 49.76 49.75 49.75 1,078.8K
14:17 49.75 49.76 49.75 49.76 397.4K
14:18 49.75 49.76 49.75 49.76 955.5K
14:19 49.77 49.78 49.77 49.78 958.9K
14:20 49.78 49.79 49.78 49.79 1,069.5K
14:21 49.83 49.87 49.83 49.87 12,170.3K
14:22 49.87 49.89 49.87 49.89 5,165.6K
14:23 49.89 49.91 49.89 49.91 3,451.6K
14:24 49.91 49.91 49.91 49.91 5,058.0K
14:25 49.91 49.91 49.89 49.90 2,391.3K
14:26 49.92 49.94 49.92 49.93 6,493.2K
14:27 49.92 49.92 49.91 49.92 2,583.4K
14:28 49.92 49.93 49.92 49.93 1,970.4K
14:29 49.93 49.93 49.92 49.93 3,739.8K
14:30 49.91 49.93 49.91 49.92 2,923.8K
14:31 49.92 49.94 49.92 49.93 5,438.3K
14:32 49.92 49.94 49.92 49.94 2,011.9K
14:33 49.96 49.97 49.96 49.96 4,079.3K
14:34 49.96 49.96 49.95 49.95 2,755.2K
14:35 49.96 49.96 49.96 49.96 977.7K
14:36 49.95 49.95 49.92 49.92 2,591.4K
14:37 49.92 49.94 49.92 49.94 1,456.5K
14:38 49.93 49.94 49.93 49.94 524.0K
14:39 49.93 49.95 49.93 49.94 1,193.0K
14:40 49.94 49.94 49.93 49.93 2,217.0K
14:41 49.94 49.94 49.92 49.92 1,579.7K
14:42 49.93 49.94 49.92 49.94 1,395.7K
14:43 49.94 49.94 49.90 49.91 1,137.0K
14:44 49.91 49.93 49.91 49.92 1,065.1K
14:45 49.92 49.92 49.91 49.92 853.1K
14:46 49.91 49.93 49.91 49.91 530.8K
14:47 49.91 49.92 49.91 49.92 899.0K
14:48 49.90 49.90 49.88 49.88 5,822.2K
14:49 49.90 49.90 49.89 49.89 750.1K
14:50 49.89 49.92 49.89 49.92 655.3K
14:51 49.92 49.94 49.92 49.94 1,518.7K
14:52 49.93 49.93 49.93 49.93 386.9K
14:53 49.93 49.93 49.92 49.93 566.2K
14:54 49.93 49.94 49.93 49.94 465.9K
14:55 49.94 49.94 49.93 49.93 1,648.2K
14:56 49.93 49.93 49.90 49.90 1,404.1K
14:57 49.88 49.90 49.88 49.90 3,909.4K
14:58 49.90 49.91 49.90 49.90 500.7K
14:59 49.90 49.90 49.88 49.88 1,192.6K
15:00 49.88 49.88 49.87 49.87 795.1K
15:01 49.88 49.88 49.87 49.87 359.2K
15:02 49.87 49.87 49.85 49.87 2,004.9K
15:03 49.86 49.88 49.86 49.88 1,616.3K
15:04 49.88 49.89 49.88 49.89 565.4K
15:05 49.89 49.91 49.89 49.91 389.6K
15:06 49.91 49.92 49.91 49.92 902.5K
15:07 49.92 49.93 49.92 49.93 1,549.7K
15:08 49.92 49.93 49.92 49.92 1,101.5K
15:09 49.92 49.92 49.92 49.92 310.6K
15:10 49.92 49.92 49.91 49.91 895.4K
15:11 49.92 49.92 49.92 49.92 855.4K
15:12 49.92 49.92 49.91 49.91 2,342.8K
15:13 49.92 49.92 49.91 49.91 1,636.9K
15:14 49.90 49.92 49.90 49.92 1,757.1K
15:15 49.93 49.93 49.92 49.92 1,215.4K
15:16 49.92 49.93 49.89 49.91 3,172.7K
15:17 49.90 49.91 49.90 49.91 699.2K
15:18 49.91 49.92 49.91 49.92 803.9K
15:19 49.93 49.93 49.93 49.93 911.3K
15:20 49.94 49.94 49.94 49.94 1,344.8K
15:21 49.94 49.94 49.94 49.94 254.3K
15:22 49.95 49.96 49.95 49.96 1,643.6K
15:23 49.95 49.96 49.95 49.95 609.6K
15:24 49.96 49.96 49.93 49.93 15,200.7K
15:25 49.93 49.94 49.93 49.94 2,863.3K
15:26 49.94 49.94 49.94 49.94 410.9K
15:27 49.94 49.94 49.94 49.94 1,434.0K
15:28 49.95 49.96 49.95 49.96 512.1K
15:29 49.95 49.96 49.95 49.96 1,375.0K
15:30 49.96 49.97 49.96 49.97 1,867.5K
15:31 49.96 49.96 49.96 49.96 1,330.6K
15:32 49.96 49.96 49.94 49.94 4,803.6K
15:33 49.95 49.98 49.95 49.97 3,361.3K
15:34 49.97 49.97 49.97 49.97 432.6K
15:35 49.97 49.97 49.96 49.96 294.7K
15:36 49.95 49.98 49.95 49.98 6,504.9K
15:37 49.96 49.96 49.96 49.96 695.6K
15:38 49.95 49.97 49.95 49.96 1,305.1K
15:39 49.96 49.97 49.96 49.97 1,277.1K
15:40 49.95 49.95 49.93 49.93 2,019.7K
15:41 49.93 49.93 49.93 49.93 1,295.6K
15:42 49.91 49.93 49.91 49.93 1,825.2K
15:43 49.94 49.94 49.88 49.88 2,305.7K
15:44 49.88 49.89 49.85 49.85 3,379.7K
15:45 49.84 49.84 49.83 49.84 3,625.4K
15:46 49.83 49.84 49.82 49.83 770.6K
15:47 49.84 49.85 49.84 49.85 1,045.3K
15:48 49.85 49.85 49.85 49.85 1,718.6K
15:49 49.82 49.82 49.76 49.76 26,469.3K
15:50 49.75 49.77 49.75 49.77 5,485.4K
15:51 49.76 49.77 49.76 49.76 1,244.3K
15:52 49.76 49.77 49.76 49.77 659.9K
15:53 49.78 49.79 49.78 49.78 2,748.7K
15:54 49.79 49.79 49.78 49.78 1,124.5K
15:55 49.79 49.79 49.78 49.78 1,247.0K
15:56 49.79 49.79 49.78 49.79 1,515.5K
15:57 49.79 49.81 49.79 49.81 612.9K
15:58 49.80 49.80 49.79 49.79 1,188.6K
15:59 49.79 49.79 49.78 49.78 653.1K
16:00 49.78 49.78 49.74 49.74 3,140.3K
16:01 49.75 49.75 49.74 49.74 2,706.4K
16:02 49.74 49.74 49.74 49.74 1,606.2K
16:03 49.74 49.75 49.74 49.75 1,904.2K
16:04 49.75 49.75 49.75 49.75 968.4K
16:05 49.75 49.75 49.73 49.74 1,233.2K
16:06 49.74 49.75 49.74 49.74 1,995.1K
16:07 49.74 49.74 49.71 49.71 2,382.6K
16:08 49.71 49.71 49.69 49.69 3,486.4K
16:09 49.69 49.69 49.68 49.68 4,087.7K
16:10 49.66 49.66 49.63 49.63 7,533.7K
16:11 49.64 49.64 49.63 49.64 2,740.5K
16:12 49.64 49.65 49.64 49.65 940.6K
16:13 49.65 49.66 49.65 49.65 849.8K
16:14 49.65 49.66 49.65 49.66 1,045.4K
16:15 49.67 49.67 49.66 49.67 1,134.0K
16:16 49.64 49.66 49.64 49.66 2,378.6K
16:17 49.66 49.67 49.65 49.65 3,645.3K
16:18 49.65 49.65 49.64 49.65 776.8K
16:19 49.66 49.67 49.65 49.65 1,154.4K
16:20 49.66 49.67 49.66 49.67 519.9K
16:21 49.67 49.68 49.66 49.68 9,944.7K
16:22 49.68 49.68 49.68 49.68 2,262.8K
16:23 49.68 49.69 49.68 49.68 1,525.4K
16:24 49.68 49.68 49.68 49.68 742.7K
16:25 49.68 49.68 49.64 49.64 1,313.0K
16:26 49.65 49.65 49.55 49.55 6,888.5K
16:27 49.55 49.55 49.54 49.54 3,646.5K
16:28 49.52 49.52 49.51 49.52 4,824.2K
16:29 49.52 49.53 49.52 49.53 1,766.4K
16:30 49.53 49.53 49.51 49.52 2,558.5K
16:31 49.52 49.53 49.52 49.53 2,629.4K
16:32 49.56 49.57 49.56 49.56 2,066.7K
16:33 49.56 49.58 49.56 49.57 2,367.0K
16:34 49.57 49.60 49.57 49.60 2,603.6K
16:35 49.60 49.60 49.60 49.60 838.9K
16:36 49.61 49.61 49.59 49.59 3,606.3K
16:37 49.59 49.61 49.59 49.61 1,002.7K
16:38 49.62 49.62 49.62 49.62 802.6K
16:39 49.62 49.63 49.62 49.63 2,997.6K
16:40 49.63 49.64 49.63 49.64 1,004.9K
16:41 49.64 49.64 49.63 49.64 1,032.2K
16:42 49.63 49.64 49.63 49.64 1,964.5K
16:43 49.64 49.64 49.63 49.63 961.3K
16:44 49.64 49.65 49.64 49.65 1,194.1K
16:45 49.65 49.66 49.65 49.65 2,370.9K
16:46 49.65 49.66 49.65 49.66 1,867.6K
16:47 49.66 49.66 49.66 49.66 1,349.2K
16:48 49.66 49.66 49.66 49.66 515.8K
16:49 49.65 49.66 49.65 49.66 740.0K
16:50 49.66 49.66 49.61 49.61 4,034.3K
16:51 49.61 49.61 49.60 49.60 2,752.5K
16:52 49.59 49.63 49.59 49.63 2,149.8K
16:53 49.63 49.64 49.63 49.63 1,897.4K
16:54 49.64 49.64 49.64 49.64 2,037.2K
16:55 49.64 49.64 49.64 49.64 1,106.0K
16:56 49.64 49.64 49.62 49.63 428.5K
16:57 49.62 49.62 49.60 49.61 1,843.2K
16:58 49.60 49.60 49.60 49.60 1,589.2K
16:59 49.60 49.60 49.59 49.60 1,825.9K
17:00 49.61 49.61 49.58 49.58 1,968.5K
17:01 49.58 49.59 49.58 49.59 504.2K
17:02 49.59 49.59 49.58 49.58 839.6K
17:03 49.59 49.59 49.57 49.57 967.2K
17:04 49.56 49.57 49.56 49.56 677.3K
17:05 49.57 49.57 49.56 49.56 652.2K
17:06 49.55 49.55 49.53 49.54 4,835.8K
17:07 49.54 49.55 49.54 49.54 1,578.2K
17:08 49.55 49.55 49.55 49.55 610.7K
17:09 49.55 49.55 49.54 49.54 2,504.1K
17:10 49.55 49.55 49.54 49.54 3,443.0K
17:11 49.53 49.54 49.53 49.53 991.9K
17:12 49.53 49.55 49.53 49.55 382.2K
17:13 49.55 49.55 49.54 49.54 1,487.9K
17:14 49.53 49.53 49.52 49.52 941.5K
17:15 49.51 49.51 49.49 49.49 1,802.2K
17:16 49.50 49.50 49.48 49.49 1,994.9K
17:17 49.50 49.50 49.49 49.50 811.2K
17:18 49.52 49.53 49.52 49.53 1,109.4K
17:19 49.53 49.53 49.52 49.52 2,281.3K
17:20 49.51 49.52 49.51 49.52 1,723.5K
17:21 49.51 49.53 49.51 49.53 1,515.7K
17:22 49.53 49.54 49.53 49.54 3,782.1K
17:23 49.53 49.53 49.52 49.53 1,029.5K
17:24 49.53 49.53 49.52 49.53 466.9K
17:25 49.53 49.53 49.51 49.51 4,782.6K
17:26 49.50 49.51 49.50 49.51 1,549.1K
17:27 49.51 49.52 49.51 49.52 624.5K
17:28 49.52 49.52 49.51 49.52 196.1K
17:29 49.51 49.51 49.50 49.50 421.2K
17:30 49.49 49.49 49.47 49.49 2,542.0K
17:31 49.48 49.48 49.47 49.48 2,043.8K
17:32 49.47 49.47 49.46 49.46 1,964.7K
17:33 49.46 49.46 49.45 49.45 1,378.1K
17:34 49.44 49.45 49.43 49.43 1,516.6K
17:35 49.43 49.43 49.42 49.42 3,171.0K
17:36 49.43 49.43 49.41 49.42 2,293.6K
17:37 49.43 49.44 49.43 49.44 1,681.4K
17:38 49.45 49.45 49.44 49.45 1,736.1K
17:39 49.45 49.45 49.43 49.43 1,029.2K
17:40 49.44 49.45 49.43 49.44 1,211.3K
17:41 49.44 49.45 49.43 49.43 2,761.3K
17:42 49.42 49.43 49.42 49.43 603.8K
17:43 49.43 49.44 49.43 49.44 594.9K
17:44 49.44 49.45 49.44 49.45 218.1K
17:45 49.46 49.46 49.03 49.03 455.7K
17:46 49.02 49.04 49.02 49.04 527.2K
17:47 49.03 49.04 49.03 49.04 630.7K
17:48 49.05 49.05 49.04 49.05 817.7K
17:49 49.05 49.07 49.05 49.07 411.4K
17:50 49.07 49.07 49.06 49.06 582.8K
17:51 49.06 49.06 49.05 49.06 756.3K
17:52 49.05 49.05 49.05 49.05 384.7K
17:53 49.05 49.06 49.05 49.06 1,682.6K
17:54 49.07 49.07 49.06 49.06 646.4K
17:55 49.06 49.06 49.05 49.05 1,335.8K
17:56 49.06 49.08 49.06 49.08 1,408.2K
17:57 49.08 49.08 49.08 49.08 276.8K
17:58 49.09 49.09 49.09 49.09 336.3K
17:59 49.08 49.08 49.07 49.08 345.5K
18:00 49.07 49.07 49.05 49.06 1,458.8K
18:01 49.06 49.06 49.06 49.06 1,268.1K
18:02 49.06 49.06 49.06 49.06 255.5K
18:03 49.06 49.06 49.05 49.05 468.6K
18:04 49.05 49.05 49.04 49.04 346.8K
18:05 49.04 49.05 49.04 49.05 349.6K
18:06 49.05 49.05 49.05 49.05 584.4K
18:07 49.05 49.05 49.03 49.03 1,292.6K
18:08 49.02 49.03 49.02 49.03 758.5K
18:09 49.03 49.03 49.02 49.02 405.1K
18:10 49.01 49.01 49.01 49.01 2,093.8K
18:11 48.99 48.99 48.97 48.97 4,400.2K
18:12 48.96 48.97 48.96 48.96 1,294.5K
18:13 48.96 48.96 48.94 48.95 4,116.8K
18:14 48.96 48.97 48.96 48.97 910.8K
18:15 48.97 48.97 48.94 48.94 4,230.3K
18:16 48.96 48.99 48.96 48.99 723.9K
18:17 48.99 49.02 48.99 49.02 1,057.3K
18:18 49.02 49.03 49.02 49.03 2,283.1K
18:19 49.03 49.05 49.03 49.05 5,904.9K
18:20 49.04 49.05 49.04 49.05 993.3K
18:21 49.04 49.05 49.04 49.04 805.2K
18:22 49.04 49.06 49.04 49.06 2,641.9K
18:23 49.07 49.09 49.07 49.09 3,421.0K
18:24 49.09 49.09 49.08 49.09 2,422.1K
18:25 49.08 49.09 49.05 49.05 1,381.9K
18:26 49.05 49.06 49.04 49.04 2,233.5K
18:27 49.05 49.05 49.05 49.05 2,488.7K
18:28 49.05 49.05 49.05 49.05 356.3K
18:29 49.05 49.05 49.05 49.05 127.3K
18:30 49.05 49.06 49.05 49.06 450.7K
18:31 49.05 49.07 49.05 49.07 831.5K
18:32 49.07 49.08 49.07 49.08 1,028.7K
18:33 49.08 49.08 49.07 49.07 608.1K
18:34 49.06 49.06 49.04 49.06 6,652.4K
18:35 49.06 49.07 49.06 49.07 1,740.4K
18:36 49.07 49.07 49.06 49.06 312.1K
18:37 49.06 49.07 49.06 49.07 214.7K
18:38 49.07 49.07 49.07 49.07 821.1K
18:39 49.07 49.10 49.07 49.10 2,967.6K
18:40 49.11 49.11 49.11 49.11 1,364.2K
18:51 49.10 49.10 49.10 49.10 1,355.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available