RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 49.20 49.29 49.20 49.29 928.1K
09:51 49.26 49.27 49.25 49.27 478.5K
09:52 49.23 49.23 49.23 49.23 314.6K
09:53 49.23 49.24 49.23 49.23 1,119.7K
09:54 49.23 49.23 49.22 49.23 182.5K
09:55 49.23 49.23 49.22 49.22 81.8K
09:56 49.23 49.24 49.23 49.24 111.2K
09:57 49.23 49.24 49.23 49.24 467.2K
09:58 49.22 49.23 49.22 49.23 229.3K
09:59 49.24 49.25 49.24 49.25 274.3K
10:00 49.24 49.24 49.19 49.19 2,461.0K
10:01 49.19 49.19 49.19 49.19 2,594.1K
10:02 49.19 49.19 49.17 49.17 2,101.1K
10:03 49.16 49.17 49.16 49.16 1,536.3K
10:04 49.16 49.16 49.14 49.14 746.7K
10:05 49.16 49.16 49.15 49.15 850.7K
10:06 49.15 49.15 49.14 49.15 455.5K
10:07 49.14 49.14 49.12 49.12 1,368.9K
10:08 49.11 49.11 49.09 49.09 2,239.5K
10:09 49.08 49.08 49.06 49.06 1,222.0K
10:10 49.06 49.08 49.05 49.08 4,533.0K
10:11 49.07 49.08 49.07 49.08 1,148.0K
10:12 49.07 49.08 49.07 49.08 1,435.5K
10:13 49.09 49.10 49.08 49.10 1,867.0K
10:14 49.10 49.11 49.10 49.10 1,178.5K
10:15 49.10 49.10 49.09 49.09 1,321.5K
10:16 49.09 49.09 49.07 49.08 1,393.0K
10:17 49.08 49.08 49.07 49.08 979.5K
10:18 49.08 49.08 49.07 49.08 447.8K
10:19 49.09 49.09 49.09 49.09 1,013.8K
10:20 49.09 49.10 49.09 49.10 2,700.7K
10:21 49.11 49.11 49.10 49.11 1,147.2K
10:22 49.10 49.11 49.10 49.11 711.2K
10:23 49.11 49.11 49.09 49.09 1,265.5K
10:24 49.09 49.11 49.09 49.10 2,557.8K
10:25 49.09 49.12 49.09 49.12 3,870.5K
10:26 49.11 49.13 49.11 49.13 1,051.1K
10:27 49.13 49.13 49.12 49.13 1,511.9K
10:28 49.13 49.15 49.13 49.15 2,146.5K
10:29 49.15 49.15 49.13 49.14 770.6K
10:30 49.14 49.14 49.14 49.14 1,474.0K
10:31 49.14 49.16 49.14 49.16 1,726.8K
10:32 49.16 49.18 49.16 49.18 7,583.0K
10:33 49.18 49.19 49.18 49.19 2,634.6K
10:34 49.19 49.21 49.19 49.21 2,123.7K
10:35 49.20 49.24 49.20 49.24 4,328.4K
10:36 49.24 49.27 49.24 49.27 7,862.7K
10:37 49.28 49.29 49.28 49.29 3,018.1K
10:38 49.29 49.29 49.28 49.29 1,489.4K
10:39 49.29 49.30 49.29 49.30 1,310.8K
10:40 49.29 49.30 49.29 49.30 1,303.6K
10:41 49.30 49.32 49.30 49.31 939.3K
10:42 49.31 49.31 49.31 49.31 970.5K
10:43 49.30 49.32 49.30 49.32 669.6K
10:44 49.32 49.33 49.30 49.32 422.0K
10:45 49.32 49.32 49.30 49.32 830.6K
10:46 49.31 49.32 49.31 49.32 368.7K
10:47 49.32 49.32 49.31 49.32 1,177.9K
10:48 49.31 49.32 49.31 49.32 10,889.8K
10:49 49.31 49.33 49.31 49.33 834.7K
10:50 49.33 49.35 49.33 49.35 1,419.9K
10:51 49.35 49.35 49.34 49.35 730.8K
10:52 49.35 49.35 49.35 49.35 1,358.4K
10:53 49.34 49.35 49.34 49.35 1,891.5K
10:54 49.35 49.35 49.35 49.35 991.5K
10:55 49.35 49.35 49.35 49.35 2,155.9K
10:56 49.35 49.35 49.34 49.34 1,209.8K
10:57 49.34 49.35 49.34 49.35 1,180.5K
10:58 49.37 49.37 49.37 49.37 735.2K
10:59 49.36 49.37 49.36 49.37 810.0K
11:00 49.36 49.36 49.36 49.36 892.4K
11:01 49.37 49.37 49.36 49.36 1,548.1K
11:02 49.35 49.35 49.35 49.35 1,545.2K
11:03 49.35 49.36 49.35 49.36 489.4K
11:04 49.36 49.36 49.35 49.35 1,764.2K
11:05 49.35 49.36 49.35 49.36 6,561.7K
11:06 49.36 49.37 49.35 49.37 14,627.0K
11:07 49.38 49.39 49.38 49.39 7,560.2K
11:08 49.39 49.39 49.39 49.39 8,089.4K
11:09 49.39 49.40 49.38 49.39 2,973.1K
11:10 49.39 49.41 49.39 49.41 3,264.5K
11:11 49.41 49.41 49.40 49.41 3,978.0K
11:12 49.41 49.43 49.41 49.43 4,313.1K
11:13 49.43 49.44 49.43 49.44 4,512.2K
11:14 49.44 49.44 49.42 49.43 4,257.5K
11:15 49.42 49.44 49.42 49.44 4,230.4K
11:16 49.44 49.44 49.42 49.44 9,194.8K
11:17 49.43 49.45 49.43 49.45 2,817.8K
11:18 49.45 49.45 49.45 49.45 4,625.7K
11:19 49.45 49.46 49.45 49.46 2,564.9K
11:20 49.46 49.47 49.46 49.46 924.2K
11:21 49.46 49.46 49.45 49.45 1,234.5K
11:22 49.45 49.45 49.45 49.45 772.6K
11:23 49.44 49.45 49.44 49.45 4,417.6K
11:24 49.45 49.45 49.45 49.45 4,639.0K
11:25 49.46 49.46 49.44 49.44 4,135.1K
11:26 49.44 49.44 49.44 49.44 973.4K
11:27 49.44 49.44 49.44 49.44 979.9K
11:28 49.44 49.45 49.44 49.44 734.3K
11:29 49.45 49.45 49.44 49.44 1,504.8K
11:30 49.44 49.44 49.43 49.44 6,789.5K
11:31 49.43 49.45 49.43 49.45 721.9K
11:32 49.44 49.44 49.44 49.44 942.2K
11:33 49.44 49.44 49.43 49.44 1,670.0K
11:34 49.44 49.44 49.43 49.43 695.2K
11:35 49.44 49.44 49.43 49.43 428.7K
11:36 49.45 49.46 49.45 49.46 1,778.7K
11:37 49.46 49.47 49.45 49.47 4,349.6K
11:38 49.48 49.49 49.48 49.49 2,477.4K
11:39 49.49 49.49 49.47 49.48 3,589.7K
11:40 49.48 49.48 49.47 49.47 1,565.9K
11:41 49.48 49.48 49.47 49.47 1,263.7K
11:42 49.46 49.47 49.46 49.46 706.2K
11:43 49.46 49.46 49.45 49.46 2,785.3K
11:44 49.46 49.46 49.44 49.45 2,174.3K
11:45 49.45 49.45 49.43 49.43 5,879.1K
11:46 49.43 49.44 49.43 49.44 730.4K
11:47 49.43 49.44 49.43 49.43 1,342.5K
11:48 49.44 49.44 49.43 49.44 1,295.5K
11:49 49.44 49.44 49.42 49.42 760.0K
11:50 49.43 49.45 49.42 49.45 3,581.9K
11:51 49.45 49.45 49.45 49.45 1,668.7K
11:52 49.47 49.48 49.47 49.48 2,970.4K
11:53 49.47 49.47 49.46 49.46 1,843.2K
11:54 49.46 49.47 49.46 49.46 1,535.3K
11:55 49.47 49.48 49.47 49.48 1,162.2K
11:56 49.48 49.49 49.48 49.48 1,071.3K
11:57 49.48 49.49 49.48 49.49 1,573.6K
11:58 49.50 49.50 49.50 49.50 2,676.2K
11:59 49.49 49.51 49.49 49.50 1,241.0K
12:00 49.50 49.50 49.50 49.50 3,487.8K
12:01 49.50 49.51 49.50 49.51 1,091.6K
12:02 49.51 49.51 49.51 49.51 1,991.0K
12:03 49.51 49.51 49.51 49.51 1,318.4K
12:04 49.51 49.52 49.51 49.51 1,037.3K
12:05 49.52 49.52 49.52 49.52 3,531.5K
12:06 49.52 49.52 49.51 49.52 1,691.3K
12:07 49.52 49.52 49.52 49.52 963.1K
12:08 49.53 49.53 49.52 49.52 1,475.0K
12:09 49.52 49.53 49.52 49.53 900.4K
12:10 49.53 49.53 49.52 49.52 755.8K
12:11 49.53 49.54 49.53 49.53 566.4K
12:12 49.53 49.53 49.53 49.53 1,407.4K
12:13 49.53 49.53 49.52 49.52 1,293.8K
12:14 49.51 49.52 49.51 49.52 1,602.0K
12:15 49.51 49.54 49.51 49.54 1,290.7K
12:16 49.54 49.54 49.54 49.54 787.0K
12:17 49.55 49.55 49.55 49.55 1,566.5K
12:18 49.56 49.57 49.55 49.57 10,145.1K
12:19 49.56 49.58 49.56 49.58 5,943.9K
12:20 49.59 49.59 49.57 49.58 8,551.7K
12:21 49.59 49.59 49.59 49.59 3,200.9K
12:22 49.60 49.63 49.60 49.63 9,589.0K
12:23 49.63 49.64 49.63 49.64 4,620.4K
12:24 49.64 49.66 49.64 49.66 3,995.4K
12:25 49.65 49.65 49.64 49.64 5,076.2K
12:26 49.64 49.64 49.63 49.64 4,800.4K
12:27 49.63 49.63 49.61 49.61 4,526.5K
12:28 49.62 49.62 49.61 49.61 1,271.4K
12:29 49.61 49.61 49.61 49.61 1,059.5K
12:30 49.60 49.61 49.60 49.61 2,415.7K
12:31 49.61 49.61 49.61 49.61 3,977.6K
12:32 49.63 49.63 49.62 49.62 3,487.7K
12:33 49.61 49.62 49.61 49.61 961.6K
12:34 49.61 49.61 49.60 49.60 987.6K
12:35 49.61 49.61 49.60 49.61 1,705.2K
12:36 49.61 49.61 49.59 49.59 5,467.1K
12:37 49.60 49.61 49.60 49.61 1,633.2K
12:38 49.61 49.62 49.61 49.61 863.1K
12:39 49.61 49.62 49.61 49.62 1,541.6K
12:40 49.63 49.63 49.63 49.63 2,183.9K
12:41 49.63 49.64 49.62 49.63 4,393.0K
12:42 49.64 49.67 49.64 49.66 15,548.1K
12:43 49.66 49.66 49.66 49.66 3,592.8K
12:44 49.65 49.67 49.65 49.67 4,077.7K
12:45 49.68 49.68 49.67 49.67 1,030.5K
12:46 49.66 49.67 49.65 49.65 1,515.4K
12:47 49.64 49.64 49.63 49.63 1,525.4K
12:48 49.64 49.65 49.64 49.64 918.1K
12:49 49.65 49.66 49.65 49.66 1,630.7K
12:50 49.66 49.66 49.65 49.65 7,291.4K
12:51 49.66 49.66 49.66 49.66 863.3K
12:52 49.66 49.66 49.65 49.66 2,328.7K
12:53 49.66 49.68 49.66 49.68 3,154.7K
12:54 49.69 49.69 49.67 49.67 1,364.4K
12:55 49.68 49.68 49.68 49.68 1,696.0K
12:56 49.67 49.68 49.67 49.68 3,063.5K
12:57 49.67 49.67 49.66 49.67 2,589.5K
12:58 49.66 49.69 49.66 49.69 2,251.1K
12:59 49.69 49.69 49.68 49.68 5,110.0K
13:00 49.68 49.68 49.67 49.67 2,721.8K
13:01 49.68 49.68 49.66 49.66 3,965.2K
13:02 49.66 49.66 49.65 49.65 1,032.7K
13:03 49.65 49.67 49.65 49.67 2,020.2K
13:04 49.67 49.67 49.64 49.64 2,294.3K
13:05 49.64 49.65 49.64 49.65 1,027.1K
13:06 49.64 49.66 49.64 49.66 2,190.6K
13:07 49.67 49.67 49.65 49.65 1,243.0K
13:08 49.64 49.65 49.64 49.65 1,793.3K
13:09 49.65 49.66 49.65 49.66 1,824.4K
13:10 49.66 49.66 49.65 49.66 1,056.9K
13:11 49.66 49.66 49.65 49.65 3,461.6K
13:12 49.64 49.65 49.64 49.64 1,445.3K
13:13 49.64 49.64 49.63 49.63 996.5K
13:14 49.63 49.63 49.62 49.62 926.6K
13:15 49.63 49.64 49.63 49.64 4,900.1K
13:16 49.64 49.64 49.64 49.64 316.8K
13:17 49.63 49.64 49.63 49.64 877.0K
13:18 49.64 49.64 49.62 49.62 1,038.8K
13:19 49.62 49.62 49.60 49.60 885.5K
13:20 49.60 49.60 49.59 49.59 2,577.9K
13:21 49.61 49.61 49.59 49.60 1,651.6K
13:22 49.60 49.60 49.58 49.59 829.8K
13:23 49.60 49.60 49.58 49.59 328.0K
13:24 49.59 49.60 49.59 49.59 270.4K
13:25 49.59 49.60 49.59 49.59 449.5K
13:26 49.59 49.60 49.59 49.60 1,704.3K
13:27 49.59 49.59 49.59 49.59 424.0K
13:28 49.59 49.60 49.59 49.60 1,145.7K
13:29 49.60 49.60 49.59 49.59 995.5K
13:30 49.60 49.60 49.60 49.60 2,403.6K
13:31 49.59 49.59 49.59 49.59 1,281.0K
13:32 49.59 49.60 49.59 49.60 402.3K
13:33 49.61 49.61 49.61 49.61 865.8K
13:34 49.61 49.62 49.61 49.62 1,548.6K
13:35 49.61 49.62 49.61 49.62 1,019.9K
13:36 49.63 49.63 49.63 49.63 1,575.1K
13:37 49.62 49.63 49.62 49.63 541.7K
13:38 49.63 49.63 49.61 49.61 1,322.5K
13:39 49.61 49.61 49.60 49.60 3,741.5K
13:40 49.59 49.60 49.59 49.59 1,182.5K
13:41 49.59 49.61 49.59 49.61 749.1K
13:42 49.60 49.61 49.59 49.59 1,052.5K
13:43 49.60 49.61 49.60 49.61 1,090.2K
13:44 49.61 49.61 49.60 49.61 1,000.5K
13:45 49.61 49.61 49.61 49.61 1,284.4K
13:46 49.61 49.61 49.60 49.60 2,597.4K
13:47 49.60 49.60 49.59 49.60 2,565.5K
13:48 49.59 49.60 49.59 49.60 334.3K
13:49 49.60 49.60 49.60 49.60 442.0K
13:50 49.61 49.61 49.60 49.60 264.8K
13:51 49.60 49.60 49.60 49.60 270.6K
13:52 49.60 49.61 49.60 49.61 863.3K
13:53 49.60 49.60 49.60 49.60 1,035.0K
13:54 49.61 49.62 49.61 49.62 422.5K
13:55 49.62 49.64 49.62 49.63 4,216.1K
13:56 49.64 49.64 49.63 49.64 1,867.8K
13:57 49.64 49.64 49.63 49.63 2,230.9K
13:58 49.63 49.63 49.62 49.63 1,831.4K
13:59 49.63 49.63 49.62 49.62 1,608.6K
14:00 49.61 49.62 49.61 49.61 2,078.6K
14:01 49.61 49.63 49.61 49.63 4,359.2K
14:02 49.63 49.63 49.63 49.63 4,866.7K
14:03 49.63 49.63 49.62 49.63 9,821.9K
14:04 49.64 49.64 49.64 49.64 1,516.9K
14:05 49.64 49.65 49.64 49.64 10,404.7K
14:06 49.65 49.65 49.64 49.64 3,374.5K
14:07 49.64 49.65 49.64 49.65 1,115.3K
14:08 49.65 49.65 49.65 49.65 2,831.4K
14:09 49.65 49.67 49.65 49.67 4,001.5K
14:10 49.67 49.67 49.66 49.66 609.4K
14:11 49.65 49.65 49.64 49.64 825.2K
14:12 49.64 49.64 49.63 49.63 1,720.8K
14:13 49.63 49.63 49.62 49.62 634.3K
14:14 49.62 49.62 49.61 49.61 1,079.7K
14:15 49.61 49.62 49.61 49.62 2,544.4K
14:16 49.62 49.65 49.62 49.65 2,717.4K
14:17 49.65 49.65 49.64 49.64 526.6K
14:18 49.64 49.65 49.64 49.65 832.1K
14:19 49.65 49.65 49.65 49.65 892.8K
14:20 49.65 49.65 49.63 49.63 1,132.1K
14:21 49.63 49.64 49.63 49.64 4,322.7K
14:22 49.63 49.64 49.63 49.64 1,553.8K
14:23 49.64 49.64 49.64 49.64 622.1K
14:24 49.63 49.63 49.63 49.63 2,510.1K
14:25 49.63 49.63 49.63 49.63 2,541.1K
14:26 49.63 49.64 49.63 49.64 1,493.4K
14:27 49.63 49.63 49.62 49.62 3,390.7K
14:28 49.62 49.62 49.62 49.62 3,236.5K
14:29 49.62 49.63 49.62 49.62 2,916.0K
14:30 49.62 49.62 49.62 49.62 824.1K
14:31 49.62 49.62 49.62 49.62 990.5K
14:32 49.61 49.62 49.61 49.62 775.7K
14:33 49.61 49.63 49.61 49.63 6,538.8K
14:34 49.63 49.63 49.62 49.62 936.6K
14:35 49.62 49.62 49.62 49.62 1,063.4K
14:36 49.62 49.62 49.61 49.62 802.6K
14:37 49.61 49.61 49.61 49.61 1,057.7K
14:38 49.61 49.63 49.61 49.63 1,807.8K
14:39 49.61 49.62 49.61 49.61 10,912.4K
14:40 49.61 49.61 49.60 49.61 2,581.8K
14:41 49.59 49.59 49.58 49.58 7,273.5K
14:42 49.58 49.59 49.58 49.59 1,075.1K
14:43 49.59 49.59 49.57 49.57 1,172.6K
14:44 49.57 49.58 49.56 49.56 2,594.6K
14:45 49.56 49.57 49.56 49.56 320.8K
14:46 49.59 49.59 49.56 49.56 5,117.8K
14:47 49.56 49.57 49.56 49.57 718.9K
14:48 49.58 49.59 49.58 49.59 739.7K
14:49 49.59 49.59 49.57 49.57 7,923.8K
14:50 49.57 49.57 49.56 49.56 1,840.2K
14:51 49.56 49.57 49.56 49.57 1,170.2K
14:52 49.57 49.57 49.56 49.57 749.7K
14:53 49.56 49.56 49.56 49.56 705.4K
14:54 49.55 49.56 49.55 49.56 518.3K
14:55 49.55 49.55 49.55 49.55 326.6K
14:56 49.54 49.55 49.54 49.55 533.3K
14:57 49.55 49.55 49.55 49.55 341.0K
14:58 49.56 49.56 49.56 49.56 1,182.2K
14:59 49.57 49.58 49.57 49.58 451.7K
15:00 49.58 49.58 49.57 49.58 830.4K
15:01 49.58 49.58 49.57 49.58 304.2K
15:02 49.58 49.58 49.58 49.58 372.0K
15:03 49.57 49.57 49.56 49.56 3,190.7K
15:04 49.57 49.57 49.55 49.55 1,837.4K
15:05 49.56 49.57 49.56 49.56 2,058.7K
15:06 49.57 49.57 49.56 49.56 428.8K
15:07 49.56 49.58 49.56 49.58 1,633.1K
15:08 49.57 49.57 49.56 49.57 822.2K
15:09 49.58 49.58 49.57 49.57 7,616.1K
15:10 49.57 49.57 49.57 49.57 928.4K
15:11 49.57 49.57 49.55 49.55 794.0K
15:12 49.54 49.54 49.54 49.54 971.9K
15:13 49.55 49.55 49.55 49.55 658.5K
15:14 49.56 49.56 49.55 49.55 1,709.7K
15:15 49.55 49.56 49.54 49.54 375.7K
15:16 49.55 49.55 49.54 49.54 1,383.5K
15:17 49.54 49.54 49.54 49.54 1,882.3K
15:18 49.53 49.53 49.53 49.53 6,499.8K
15:19 49.53 49.54 49.53 49.53 583.9K
15:20 49.53 49.54 49.53 49.54 1,478.3K
15:21 49.54 49.56 49.54 49.56 3,170.7K
15:22 49.55 49.55 49.55 49.55 1,084.1K
15:23 49.56 49.56 49.55 49.55 4,553.0K
15:24 49.55 49.56 49.55 49.55 1,372.2K
15:25 49.56 49.56 49.55 49.55 775.5K
15:26 49.55 49.56 49.55 49.55 698.9K
15:27 49.55 49.55 49.55 49.55 222.2K
15:28 49.55 49.55 49.55 49.55 2,496.5K
15:29 49.55 49.55 49.54 49.55 1,336.5K
15:30 49.54 49.55 49.54 49.55 643.5K
15:31 49.54 49.55 49.54 49.55 1,028.6K
15:32 49.55 49.55 49.55 49.55 790.4K
15:33 49.56 49.56 49.55 49.56 338.8K
15:34 49.56 49.56 49.56 49.56 617.2K
15:35 49.55 49.55 49.55 49.55 520.6K
15:36 49.55 49.56 49.55 49.55 474.7K
15:37 49.55 49.56 49.55 49.55 470.7K
15:38 49.55 49.57 49.55 49.57 235.3K
15:39 49.57 49.57 49.57 49.57 965.2K
15:40 49.57 49.58 49.57 49.58 298.0K
15:41 49.57 49.58 49.57 49.58 332.6K
15:42 49.58 49.58 49.57 49.57 1,323.5K
15:43 49.57 49.58 49.57 49.58 3,787.1K
15:44 49.59 49.59 49.58 49.58 2,300.5K
15:45 49.58 49.58 49.58 49.58 752.4K
15:46 49.57 49.58 49.57 49.57 768.7K
15:47 49.58 49.58 49.58 49.58 759.1K
15:48 49.57 49.57 49.56 49.56 337.7K
15:49 49.56 49.57 49.56 49.57 356.2K
15:50 49.57 49.59 49.57 49.58 4,125.2K
15:51 49.59 49.59 49.59 49.59 298.5K
15:52 49.58 49.59 49.58 49.59 1,867.3K
15:53 49.59 49.59 49.58 49.58 4,075.2K
15:54 49.58 49.60 49.58 49.60 1,865.4K
15:55 49.60 49.60 49.58 49.58 1,776.2K
15:56 49.58 49.58 49.55 49.55 983.1K
15:57 49.55 49.57 49.55 49.57 806.1K
15:58 49.57 49.57 49.57 49.57 396.1K
15:59 49.57 49.57 49.56 49.56 1,144.4K
16:00 49.56 49.57 49.56 49.56 1,557.1K
16:01 49.55 49.57 49.55 49.57 1,299.6K
16:02 49.58 49.58 49.58 49.58 776.3K
16:03 49.57 49.57 49.56 49.56 875.4K
16:04 49.56 49.56 49.56 49.56 981.5K
16:05 49.56 49.57 49.56 49.56 493.6K
16:06 49.56 49.57 49.56 49.57 381.8K
16:07 49.56 49.57 49.56 49.56 3,266.3K
16:08 49.58 49.58 49.58 49.58 4,821.1K
16:09 49.58 49.58 49.57 49.58 2,046.8K
16:10 49.58 49.59 49.58 49.59 1,045.6K
16:11 49.60 49.60 49.60 49.60 2,173.0K
16:12 49.59 49.60 49.59 49.60 2,531.8K
16:13 49.60 49.61 49.60 49.61 1,997.7K
16:14 49.62 49.62 49.59 49.59 1,453.1K
16:15 49.60 49.60 49.58 49.58 1,961.7K
16:16 49.59 49.60 49.58 49.60 11,272.8K
16:17 49.59 49.62 49.59 49.62 2,353.3K
16:18 49.62 49.62 49.62 49.62 2,182.1K
16:19 49.63 49.63 49.62 49.62 954.1K
16:20 49.61 49.62 49.61 49.61 589.4K
16:21 49.60 49.62 49.60 49.62 438.9K
16:22 49.62 49.63 49.62 49.63 2,512.8K
16:23 49.63 49.64 49.63 49.63 1,587.1K
16:24 49.63 49.65 49.63 49.64 1,275.3K
16:25 49.63 49.64 49.63 49.63 449.0K
16:26 49.63 49.64 49.63 49.64 337.3K
16:27 49.64 49.65 49.64 49.65 1,041.3K
16:28 49.63 49.63 49.62 49.63 2,491.7K
16:29 49.63 49.64 49.63 49.64 11,279.0K
16:30 49.64 49.65 49.64 49.65 1,673.1K
16:31 49.65 49.65 49.64 49.65 1,092.9K
16:32 49.64 49.65 49.64 49.65 2,681.9K
16:33 49.65 49.65 49.64 49.64 2,692.8K
16:34 49.65 49.69 49.65 49.69 2,398.6K
16:35 49.68 49.68 49.68 49.68 5,509.8K
16:36 49.68 49.68 49.67 49.67 2,652.1K
16:37 49.67 49.67 49.66 49.66 874.1K
16:38 49.66 49.66 49.66 49.66 1,413.9K
16:39 49.66 49.68 49.66 49.68 2,210.5K
16:40 49.68 49.68 49.67 49.68 2,295.6K
16:41 49.68 49.68 49.67 49.67 1,227.5K
16:42 49.67 49.67 49.67 49.67 1,029.8K
16:43 49.66 49.67 49.66 49.67 1,415.2K
16:44 49.67 49.67 49.65 49.65 4,468.2K
16:45 49.66 49.66 49.64 49.64 916.0K
16:46 49.64 49.65 49.64 49.65 625.4K
16:47 49.65 49.67 49.65 49.67 2,082.8K
16:48 49.66 49.66 49.64 49.64 3,737.4K
16:49 49.64 49.65 49.64 49.65 1,671.0K
16:50 49.65 49.65 49.65 49.65 642.5K
16:51 49.66 49.66 49.65 49.65 884.7K
16:52 49.65 49.66 49.65 49.66 1,023.1K
16:53 49.66 49.66 49.66 49.66 1,116.3K
16:54 49.66 49.66 49.65 49.66 418.3K
16:55 49.67 49.67 49.66 49.66 1,189.0K
16:56 49.66 49.66 49.64 49.65 1,002.3K
16:57 49.65 49.65 49.64 49.64 2,181.4K
16:58 49.65 49.65 49.65 49.65 681.2K
16:59 49.65 49.65 49.65 49.65 693.5K
17:00 49.65 49.65 49.64 49.64 557.0K
17:01 49.64 49.65 49.64 49.65 6,656.0K
17:02 49.64 49.65 49.63 49.63 2,656.9K
17:03 49.63 49.63 49.62 49.63 1,153.5K
17:04 49.63 49.64 49.63 49.64 1,549.3K
17:05 49.65 49.65 49.64 49.64 787.7K
17:06 49.63 49.63 49.63 49.63 1,454.3K
17:07 49.63 49.64 49.63 49.64 1,414.4K
17:08 49.64 49.64 49.63 49.63 1,400.1K
17:09 49.63 49.63 49.60 49.60 7,705.5K
17:10 49.60 49.60 49.60 49.60 1,201.2K
17:11 49.61 49.61 49.58 49.58 2,795.1K
17:12 49.58 49.58 49.58 49.58 597.3K
17:13 49.59 49.61 49.59 49.61 1,321.7K
17:14 49.60 49.60 49.59 49.60 812.4K
17:15 49.60 49.61 49.60 49.61 1,250.2K
17:16 49.62 49.62 49.61 49.62 1,142.8K
17:17 49.62 49.63 49.62 49.63 1,775.9K
17:18 49.63 49.63 49.62 49.62 636.5K
17:19 49.61 49.63 49.61 49.63 930.2K
17:20 49.64 49.65 49.63 49.65 1,656.3K
17:21 49.65 49.67 49.65 49.67 2,288.7K
17:22 49.68 49.68 49.66 49.66 1,819.6K
17:23 49.66 49.68 49.66 49.68 2,858.3K
17:24 49.68 49.69 49.68 49.69 1,065.7K
17:25 49.69 49.70 49.69 49.70 568.2K
17:26 49.69 49.69 49.69 49.69 1,414.9K
17:27 49.69 49.69 49.69 49.69 751.1K
17:28 49.69 49.69 49.69 49.69 1,437.7K
17:29 49.69 49.70 49.69 49.70 931.6K
17:30 49.70 49.70 49.69 49.69 1,813.3K
17:31 49.70 49.72 49.70 49.71 1,998.9K
17:32 49.70 49.72 49.70 49.72 2,955.5K
17:33 49.72 49.72 49.72 49.72 1,674.5K
17:34 49.72 49.73 49.72 49.73 3,562.6K
17:35 49.74 49.74 49.74 49.74 3,695.4K
17:36 49.74 49.76 49.74 49.76 2,275.2K
17:37 49.76 49.77 49.76 49.77 1,046.4K
17:38 49.76 49.76 49.76 49.76 2,577.9K
17:39 49.76 49.76 49.75 49.76 1,479.9K
17:40 49.75 49.77 49.75 49.77 1,654.5K
17:41 49.78 49.78 49.77 49.78 7,200.7K
17:42 49.79 49.79 49.78 49.78 1,289.9K
17:43 49.80 49.80 49.79 49.79 4,795.0K
17:44 49.79 49.80 49.79 49.80 1,646.0K
17:45 49.79 49.79 49.79 49.79 2,389.3K
17:46 49.79 49.80 49.79 49.80 373.3K
17:47 49.80 49.81 49.80 49.80 1,791.7K
17:48 49.80 49.81 49.80 49.80 1,400.2K
17:49 49.80 49.80 49.80 49.80 1,454.6K
17:50 49.80 49.80 49.80 49.80 2,636.7K
17:51 49.80 49.80 49.78 49.79 2,424.1K
17:52 49.79 49.79 49.78 49.79 7,463.8K
17:53 49.79 49.79 49.78 49.78 1,324.6K
17:54 49.78 49.78 49.75 49.75 5,150.0K
17:55 49.76 49.76 49.75 49.75 3,128.8K
17:56 49.76 50.16 49.76 50.15 6,012.9K
17:57 50.15 50.15 50.14 50.14 630.1K
17:58 50.13 50.15 50.13 50.15 1,155.7K
17:59 50.14 50.14 50.13 50.13 4,991.5K
18:00 50.13 50.13 50.13 50.13 4,251.9K
18:01 50.14 50.14 50.14 50.14 1,661.8K
18:02 50.14 50.15 50.14 50.15 484.1K
18:03 50.14 50.16 50.14 50.16 1,928.7K
18:04 50.16 50.16 50.15 50.15 1,026.8K
18:05 50.16 50.17 50.16 50.16 1,431.3K
18:06 50.16 50.17 50.16 50.17 1,303.6K
18:07 50.17 50.17 50.15 50.15 1,577.5K
18:08 50.15 50.15 50.15 50.15 1,222.0K
18:09 50.15 50.15 50.15 50.15 2,348.9K
18:10 50.15 50.15 50.14 50.14 505.8K
18:11 50.14 50.14 50.14 50.14 1,111.8K
18:12 50.14 50.14 50.12 50.13 2,523.4K
18:13 50.13 50.13 50.12 50.12 1,344.9K
18:14 50.12 50.13 50.12 50.12 1,118.3K
18:15 50.10 50.10 50.09 50.09 2,827.6K
18:16 50.10 50.10 50.08 50.09 3,264.5K
18:17 50.09 50.11 50.09 50.11 1,477.7K
18:18 50.10 50.11 50.10 50.11 542.3K
18:19 50.10 50.12 50.10 50.10 2,399.3K
18:20 50.11 50.11 50.09 50.11 6,444.7K
18:21 50.11 50.11 50.10 50.11 3,875.4K
18:22 50.10 50.11 50.08 50.10 2,085.6K
18:23 50.11 50.12 50.10 50.12 4,746.2K
18:24 50.12 50.12 50.12 50.12 775.1K
18:25 50.10 50.12 50.10 50.11 976.2K
18:26 50.11 50.13 50.11 50.13 785.2K
18:27 50.13 50.14 50.13 50.14 963.2K
18:28 50.14 50.15 50.14 50.15 415.5K
18:29 50.15 50.15 50.14 50.14 635.3K
18:30 50.15 50.15 50.15 50.15 755.8K
18:31 50.15 50.16 50.14 50.16 765.7K
18:32 50.16 50.16 50.15 50.16 431.0K
18:33 50.15 50.15 50.15 50.15 2,153.2K
18:34 50.15 50.15 50.14 50.15 1,051.8K
18:35 50.14 50.15 50.14 50.14 4,200.1K
18:36 50.13 50.14 50.13 50.13 715.5K
18:37 50.13 50.14 50.13 50.14 577.6K
18:38 50.14 50.15 50.14 50.14 496.8K
18:39 50.14 50.14 50.13 50.13 156.2K
18:40 50.14 50.14 50.14 50.14 20.2K
18:51 50.13 50.13 50.13 50.13 650.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available