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 50.79 51.02 50.79 51.02 9,666.8K
09:51 51.03 51.07 51.02 51.07 3,305.2K
09:52 51.26 51.43 51.26 51.42 6,198.1K
09:53 51.41 51.41 51.39 51.39 12,781.6K
09:54 51.39 51.40 51.39 51.39 4,033.3K
09:55 51.40 51.41 51.39 51.41 1,165.3K
09:56 51.41 51.41 51.41 51.41 611.4K
09:57 51.40 51.40 51.39 51.39 6,967.3K
09:58 51.38 51.39 51.38 51.39 5,631.8K
09:59 51.39 51.40 51.39 51.40 2,019.1K
10:00 51.41 51.41 51.38 51.40 4,365.0K
10:01 51.42 51.46 51.42 51.44 9,104.4K
10:02 51.44 51.48 51.44 51.48 6,687.2K
10:03 51.47 51.49 51.47 51.47 9,788.8K
10:04 51.44 51.47 51.44 51.47 4,819.5K
10:05 51.46 51.47 51.46 51.46 4,270.5K
10:06 51.45 51.46 51.45 51.45 5,075.2K
10:07 51.46 51.46 51.41 51.41 4,840.0K
10:08 51.42 51.42 51.40 51.40 2,339.1K
10:09 51.40 51.41 51.40 51.41 4,818.2K
10:10 51.38 51.38 51.35 51.35 8,468.0K
10:11 51.36 51.36 51.34 51.34 4,570.2K
10:12 51.34 51.34 51.30 51.30 9,677.6K
10:13 51.30 51.30 51.27 51.27 13,073.4K
10:14 51.26 51.26 51.23 51.23 15,613.2K
10:15 51.24 51.24 51.22 51.23 6,914.0K
10:16 51.23 51.24 51.23 51.24 6,871.2K
10:17 51.24 51.25 51.24 51.24 7,026.3K
10:18 51.24 51.27 51.24 51.27 3,671.6K
10:19 51.27 51.27 51.26 51.27 4,408.6K
10:20 51.28 51.30 51.28 51.30 6,978.1K
10:21 51.30 51.31 51.30 51.31 4,467.2K
10:22 51.31 51.31 51.30 51.30 9,590.3K
10:23 51.30 51.30 51.28 51.30 2,814.2K
10:24 51.29 51.29 51.28 51.28 7,417.9K
10:25 51.28 51.29 51.28 51.28 5,658.0K
10:26 51.29 51.30 51.28 51.30 4,201.2K
10:27 51.30 51.31 51.30 51.30 2,264.1K
10:28 51.30 51.32 51.30 51.32 3,987.6K
10:29 51.31 51.32 51.31 51.31 2,005.5K
10:30 51.30 51.33 51.30 51.33 2,548.0K
10:31 51.31 51.34 51.31 51.33 3,178.9K
10:32 51.34 51.34 51.34 51.34 1,258.8K
10:33 51.35 51.35 51.33 51.35 3,217.4K
10:34 51.34 51.37 51.34 51.37 2,222.4K
10:35 51.36 51.37 51.35 51.37 2,398.7K
10:36 51.37 51.38 51.37 51.38 3,060.9K
10:37 51.38 51.39 51.38 51.39 2,570.7K
10:38 51.38 51.39 51.38 51.39 3,307.0K
10:39 51.39 51.39 51.39 51.39 2,605.5K
10:40 51.38 51.39 51.38 51.39 2,590.1K
10:41 51.40 51.44 51.40 51.44 6,945.5K
10:42 51.44 51.44 51.43 51.43 3,729.6K
10:43 51.43 51.43 51.43 51.43 4,873.7K
10:44 51.43 51.47 51.43 51.47 6,298.0K
10:45 51.48 51.49 51.48 51.49 8,588.3K
10:46 51.49 51.49 51.48 51.48 4,498.0K
10:47 51.48 51.50 51.48 51.50 4,599.2K
10:48 51.49 51.50 51.48 51.48 1,605.2K
10:49 51.49 51.49 51.48 51.49 5,260.7K
10:50 51.49 51.49 51.49 51.49 6,965.0K
10:51 51.48 51.48 51.46 51.46 3,244.9K
10:52 51.46 51.47 51.46 51.47 4,402.6K
10:53 51.47 51.48 51.47 51.48 1,353.8K
10:54 51.47 51.49 51.47 51.49 4,196.9K
10:55 51.48 51.49 51.48 51.48 2,864.1K
10:56 51.48 51.48 51.47 51.48 4,310.8K
10:57 51.47 51.48 51.47 51.48 3,234.5K
10:58 51.48 51.48 51.46 51.47 3,971.1K
10:59 51.47 51.47 51.46 51.47 3,491.5K
11:00 51.46 51.61 51.46 51.61 22,414.5K
11:01 51.68 51.77 51.68 51.77 41,892.0K
11:02 51.76 51.86 51.76 51.86 54,652.3K
11:03 51.87 51.88 51.87 51.87 38,266.3K
11:04 51.87 51.90 51.87 51.90 58,067.4K
11:05 51.92 51.93 51.91 51.92 34,014.4K
11:06 51.93 51.93 51.90 51.90 16,282.3K
11:07 51.90 51.90 51.86 51.87 18,071.2K
11:08 51.87 51.89 51.87 51.89 14,261.8K
11:09 51.91 51.96 51.91 51.94 23,763.2K
11:10 51.95 51.95 51.94 51.94 15,971.7K
11:11 51.94 51.96 51.93 51.96 20,418.0K
11:12 51.95 51.96 51.94 51.94 24,944.7K
11:13 51.94 51.94 51.91 51.91 22,025.3K
11:14 51.90 51.92 51.90 51.92 14,540.4K
11:15 51.94 51.96 51.94 51.95 13,359.2K
11:16 51.94 51.95 51.93 51.93 4,674.2K
11:17 51.92 51.93 51.91 51.92 10,311.7K
11:18 51.90 51.90 51.89 51.89 14,869.7K
11:19 51.88 51.88 51.85 51.85 6,716.7K
11:20 51.84 51.87 51.84 51.87 5,087.8K
11:21 51.91 51.91 51.90 51.91 23,745.2K
11:22 51.90 51.92 51.90 51.92 3,894.3K
11:23 51.95 51.96 51.95 51.95 15,286.6K
11:24 51.95 51.97 51.95 51.96 7,229.9K
11:25 51.94 51.94 51.93 51.94 5,624.7K
11:26 51.93 51.94 51.92 51.92 6,137.9K
11:27 51.89 51.90 51.88 51.88 14,730.0K
11:28 51.88 51.88 51.86 51.86 7,119.3K
11:29 51.86 51.87 51.86 51.86 7,118.4K
11:30 51.87 51.90 51.87 51.90 7,213.9K
11:31 51.89 51.98 51.89 51.98 14,069.3K
11:32 51.99 52.00 51.98 51.98 17,412.9K
11:33 51.99 51.99 51.98 51.98 8,115.0K
11:34 51.99 52.06 51.99 52.06 47,141.1K
11:35 52.08 52.08 52.06 52.06 12,718.4K
11:36 52.07 52.07 52.05 52.06 10,131.8K
11:37 52.05 52.05 52.03 52.03 5,336.0K
11:38 52.02 52.03 52.02 52.03 10,150.2K
11:39 52.03 52.05 52.03 52.05 6,268.7K
11:40 52.05 52.07 52.04 52.07 14,855.2K
11:41 52.09 52.10 52.06 52.06 12,870.9K
11:42 52.07 52.09 52.06 52.09 18,144.0K
11:43 52.08 52.08 52.07 52.07 8,314.7K
11:44 52.07 52.07 52.04 52.04 15,190.2K
11:45 52.04 52.05 52.04 52.05 12,632.7K
11:46 52.04 52.09 52.04 52.08 25,629.0K
11:47 52.09 52.09 52.08 52.08 10,642.8K
11:48 52.08 52.16 52.08 52.13 28,611.2K
11:49 52.13 52.14 52.13 52.14 5,348.8K
11:50 52.13 52.14 52.13 52.13 19,570.8K
11:51 52.15 52.17 52.15 52.17 29,805.1K
11:52 52.17 52.17 52.14 52.15 14,245.5K
11:53 52.16 52.17 52.16 52.17 37,736.5K
11:54 52.16 52.18 52.16 52.17 18,666.9K
11:55 52.17 52.17 52.14 52.16 19,392.8K
11:56 52.16 52.18 52.15 52.18 18,045.3K
11:57 52.19 52.19 52.18 52.19 13,441.1K
11:58 52.20 52.20 52.17 52.18 13,738.4K
11:59 52.16 52.16 52.11 52.12 19,292.2K
12:00 52.11 52.16 52.11 52.16 13,928.0K
12:01 52.15 52.15 52.12 52.12 10,213.7K
12:02 52.14 52.15 52.14 52.15 11,918.9K
12:03 52.15 52.15 52.14 52.15 15,090.5K
12:04 52.14 52.14 52.14 52.14 6,661.0K
12:05 52.15 52.17 52.15 52.16 10,600.5K
12:06 52.16 52.17 52.16 52.16 7,609.1K
12:07 52.16 52.16 52.13 52.13 14,399.3K
12:08 52.11 52.12 52.11 52.12 5,385.0K
12:09 52.14 52.15 52.13 52.13 9,679.1K
12:10 52.11 52.13 52.11 52.13 6,191.6K
12:11 52.13 52.13 52.10 52.10 10,535.2K
12:12 52.09 52.10 52.07 52.07 12,283.1K
12:13 52.07 52.08 52.07 52.07 6,751.5K
12:14 52.07 52.07 52.04 52.04 12,517.8K
12:15 52.04 52.05 52.04 52.04 7,109.2K
12:16 52.05 52.05 52.02 52.02 5,696.2K
12:17 52.01 52.02 52.01 52.01 4,629.0K
12:18 52.01 52.01 52.00 52.01 12,145.1K
12:19 52.02 52.03 52.01 52.01 8,614.1K
12:20 52.02 52.02 52.00 52.00 4,175.6K
12:21 52.00 52.03 52.00 52.01 14,848.2K
12:22 52.02 52.02 52.00 52.00 7,763.1K
12:23 52.02 52.02 52.02 52.02 4,013.2K
12:24 52.03 52.05 52.03 52.05 8,109.4K
12:25 52.03 52.03 52.02 52.02 4,894.2K
12:26 52.01 52.01 52.00 52.00 12,021.3K
12:27 51.99 52.00 51.99 51.99 3,982.5K
12:28 52.00 52.01 52.00 52.01 5,602.7K
12:29 52.02 52.02 52.02 52.02 6,342.7K
12:30 52.06 52.07 52.06 52.06 14,624.8K
12:31 52.06 52.06 52.06 52.06 17,131.0K
12:32 52.06 52.06 52.05 52.05 3,881.2K
12:33 52.05 52.05 52.05 52.05 6,730.6K
12:34 52.05 52.05 52.04 52.04 4,995.8K
12:35 52.05 52.06 52.03 52.03 7,243.1K
12:36 52.03 52.05 52.03 52.05 6,903.4K
12:37 52.05 52.06 52.04 52.06 8,997.5K
12:38 52.06 52.06 52.04 52.05 5,615.1K
12:39 52.05 52.06 52.05 52.05 6,465.3K
12:40 52.04 52.06 52.03 52.06 8,385.1K
12:41 52.06 52.06 52.05 52.06 11,737.8K
12:42 52.07 52.09 52.07 52.09 13,359.4K
12:43 52.08 52.09 52.07 52.09 7,219.8K
12:44 52.10 52.10 52.09 52.09 2,590.5K
12:45 52.10 52.11 52.10 52.11 8,508.3K
12:46 52.09 52.10 52.09 52.10 4,393.4K
12:47 52.10 52.11 52.10 52.10 3,318.4K
12:48 52.09 52.09 52.08 52.08 21,465.7K
12:49 52.08 52.08 52.07 52.07 1,076.2K
12:50 52.06 52.08 52.06 52.08 8,302.5K
12:51 52.09 52.09 52.09 52.09 8,709.4K
12:52 52.10 52.11 52.10 52.10 20,404.5K
12:53 52.10 52.12 52.10 52.12 4,723.6K
12:54 52.11 52.11 52.10 52.10 5,373.1K
12:55 52.08 52.08 52.07 52.07 3,945.4K
12:56 52.09 52.10 52.09 52.09 2,991.5K
12:57 52.09 52.09 52.09 52.09 2,203.7K
12:58 52.09 52.10 52.09 52.10 1,768.7K
12:59 52.10 52.10 52.09 52.09 5,528.4K
13:00 52.10 52.14 52.10 52.14 32,905.8K
13:01 52.14 52.14 52.13 52.13 11,600.6K
13:02 52.13 52.13 52.11 52.11 22,578.0K
13:03 52.10 52.11 52.09 52.10 22,161.9K
13:04 52.10 52.11 52.10 52.11 4,616.9K
13:05 52.10 52.12 52.10 52.10 10,117.4K
13:06 52.09 52.10 52.09 52.10 6,908.8K
13:07 52.10 52.10 52.08 52.08 4,988.6K
13:08 52.08 52.08 52.05 52.06 4,783.7K
13:09 52.08 52.08 52.07 52.07 5,592.9K
13:10 52.07 52.08 52.07 52.08 8,700.9K
13:11 52.08 52.08 52.07 52.07 3,928.7K
13:12 52.07 52.08 52.07 52.08 7,049.8K
13:13 52.08 52.08 52.08 52.08 6,814.0K
13:14 52.07 52.08 52.07 52.07 5,810.3K
13:15 52.08 52.08 52.07 52.08 2,126.0K
13:16 52.08 52.08 52.07 52.07 3,158.3K
13:17 52.07 52.08 52.07 52.08 5,156.5K
13:18 52.07 52.08 52.06 52.08 9,232.6K
13:19 52.08 52.09 52.08 52.09 8,832.4K
13:20 52.08 52.08 52.06 52.06 6,132.2K
13:21 52.05 52.07 52.05 52.06 6,165.8K
13:22 52.04 52.05 52.04 52.05 7,174.6K
13:23 52.05 52.05 52.03 52.03 13,436.6K
13:24 52.03 52.04 52.03 52.04 11,234.9K
13:25 52.03 52.04 52.02 52.02 9,900.5K
13:26 52.02 52.02 52.01 52.01 3,712.5K
13:27 52.02 52.02 52.00 52.00 3,383.8K
13:28 52.03 52.03 52.02 52.02 8,070.1K
13:29 52.02 52.02 52.01 52.01 4,884.0K
13:30 51.99 51.99 51.98 51.99 34,980.0K
13:31 52.00 52.00 51.99 51.99 16,175.1K
13:32 51.99 52.00 51.98 51.99 6,572.2K
13:33 51.99 52.01 51.99 52.01 23,433.1K
13:34 52.01 52.07 52.01 52.07 37,827.6K
13:35 52.06 52.08 52.06 52.08 9,798.9K
13:36 52.08 52.11 52.08 52.10 20,820.1K
13:37 52.10 52.10 52.10 52.10 7,413.4K
13:38 52.09 52.10 52.06 52.07 13,587.0K
13:39 52.06 52.06 52.04 52.04 2,930.8K
13:40 52.03 52.07 52.03 52.06 28,039.3K
13:41 52.06 52.06 52.05 52.05 2,663.6K
13:42 52.05 52.05 52.03 52.03 3,295.1K
13:43 52.04 52.05 52.04 52.05 11,500.7K
13:44 52.03 52.04 51.99 51.99 7,148.8K
13:45 52.00 52.00 51.99 52.00 946.4K
13:46 51.99 52.01 51.99 52.01 2,692.4K
13:47 52.01 52.02 52.01 52.02 8,518.8K
13:48 52.04 52.06 52.04 52.06 7,991.9K
13:49 52.07 52.09 52.07 52.09 6,669.4K
13:50 52.08 52.09 52.08 52.09 6,326.9K
13:51 52.13 52.13 52.09 52.09 28,868.3K
13:52 52.10 52.13 52.10 52.13 11,480.8K
13:53 52.12 52.13 52.12 52.13 9,415.7K
13:54 52.12 52.13 52.12 52.12 19,522.0K
13:55 52.14 52.14 52.13 52.13 10,352.0K
13:56 52.13 52.13 52.12 52.13 17,025.4K
13:57 52.15 52.16 52.15 52.16 11,101.0K
13:58 52.16 52.18 52.15 52.15 9,190.4K
13:59 52.14 52.14 52.10 52.10 33,762.5K
14:00 52.11 52.12 52.11 52.12 6,268.1K
14:01 52.13 52.13 52.11 52.11 2,445.3K
14:02 52.11 52.13 52.11 52.11 7,798.7K
14:03 52.11 52.12 52.11 52.12 5,802.0K
14:04 52.11 52.14 52.11 52.13 9,966.0K
14:05 52.13 52.13 52.11 52.11 7,386.4K
14:06 52.12 52.12 52.11 52.11 2,408.3K
14:07 52.11 52.12 52.11 52.12 7,928.8K
14:08 52.12 52.17 52.12 52.17 5,867.7K
14:09 52.17 52.19 52.17 52.19 13,055.8K
14:10 52.19 52.20 52.19 52.20 7,406.6K
14:11 52.21 52.21 52.20 52.20 5,465.1K
14:12 52.21 52.21 52.19 52.19 14,354.7K
14:13 52.19 52.20 52.19 52.20 7,565.6K
14:14 52.21 52.21 52.20 52.21 3,509.8K
14:15 52.22 52.22 52.22 52.22 6,839.4K
14:16 52.21 52.22 52.21 52.22 11,007.8K
14:17 52.22 52.26 52.22 52.26 20,512.9K
14:18 52.26 52.26 52.25 52.26 5,507.3K
14:19 52.26 52.26 52.24 52.25 7,799.6K
14:20 52.24 52.26 52.24 52.26 8,941.3K
14:21 52.27 52.27 52.26 52.26 7,023.5K
14:22 52.25 52.25 52.24 52.24 3,584.8K
14:23 52.25 52.25 52.25 52.25 5,250.5K
14:24 52.26 52.29 52.26 52.29 9,628.1K
14:25 52.29 52.29 52.27 52.28 5,526.3K
14:26 52.29 52.29 52.28 52.28 24,789.1K
14:27 52.28 52.28 52.27 52.27 12,630.5K
14:28 52.27 52.27 52.25 52.25 7,162.5K
14:29 52.25 52.25 52.24 52.24 6,927.0K
14:30 52.25 52.25 52.21 52.21 4,691.3K
14:31 52.21 52.22 52.21 52.22 8,560.8K
14:32 52.21 52.22 52.21 52.22 4,071.3K
14:33 52.22 52.22 52.20 52.20 4,408.5K
14:34 52.20 52.21 52.20 52.21 1,788.8K
14:35 52.21 52.21 52.20 52.20 9,742.0K
14:36 52.20 52.20 52.19 52.19 2,461.7K
14:37 52.20 52.20 52.20 52.20 2,619.6K
14:38 52.20 52.21 52.20 52.20 3,035.9K
14:39 52.18 52.18 52.15 52.16 8,250.3K
14:40 52.15 52.16 52.15 52.16 3,683.4K
14:41 52.17 52.20 52.17 52.20 5,784.0K
14:42 52.22 52.22 52.20 52.21 5,087.4K
14:43 52.22 52.23 52.22 52.22 2,050.5K
14:44 52.23 52.24 52.23 52.24 9,397.6K
14:45 52.25 52.26 52.25 52.25 3,546.0K
14:46 52.25 52.26 52.25 52.25 2,398.7K
14:47 52.26 52.30 52.26 52.29 3,426.8K
14:48 52.29 52.30 52.28 52.28 2,535.5K
14:49 52.29 52.29 52.26 52.27 7,295.8K
14:50 52.28 52.28 52.27 52.28 5,797.7K
14:51 52.27 52.28 52.27 52.28 9,447.0K
14:52 52.29 52.29 52.28 52.29 2,096.3K
14:53 52.29 52.30 52.29 52.30 4,085.8K
14:54 52.30 52.30 52.27 52.27 8,776.1K
14:55 52.28 52.28 52.27 52.27 2,772.4K
14:56 52.26 52.27 52.26 52.27 4,020.5K
14:57 52.27 52.27 52.27 52.27 3,087.9K
14:58 52.25 52.25 52.24 52.24 4,941.0K
14:59 52.24 52.24 52.23 52.23 5,866.8K
15:00 52.23 52.30 52.20 52.20 26,417.5K
15:01 52.15 52.16 52.11 52.11 35,304.1K
15:02 52.10 52.10 52.07 52.10 45,336.8K
15:03 52.09 52.10 52.08 52.10 6,837.6K
15:04 52.08 52.09 52.07 52.09 15,775.8K
15:05 52.08 52.08 52.06 52.08 26,008.0K
15:06 52.08 52.08 52.04 52.04 16,504.4K
15:07 52.03 52.03 52.02 52.02 13,519.7K
15:08 52.02 52.02 52.00 52.02 13,923.0K
15:09 52.00 52.01 52.00 52.01 4,779.9K
15:10 52.00 52.02 52.00 52.02 2,967.5K
15:11 52.01 52.03 52.01 52.03 6,529.3K
15:12 52.03 52.03 52.02 52.02 7,103.5K
15:13 52.02 52.02 52.00 52.00 5,319.6K
15:14 51.99 51.99 51.97 51.97 13,130.1K
15:15 51.97 52.00 51.97 52.00 8,417.9K
15:16 51.99 52.03 51.99 52.03 4,012.2K
15:17 52.02 52.03 52.02 52.03 2,387.5K
15:18 52.02 52.04 52.02 52.04 3,419.0K
15:19 52.04 52.06 52.04 52.06 5,822.3K
15:20 52.05 52.08 52.05 52.08 8,922.9K
15:21 52.08 52.08 52.07 52.07 5,097.3K
15:22 52.06 52.07 52.04 52.05 5,187.6K
15:23 52.06 52.08 52.06 52.08 2,968.1K
15:24 52.10 52.13 52.10 52.13 14,278.0K
15:25 52.13 52.13 52.10 52.10 5,881.1K
15:26 52.10 52.11 52.10 52.11 869.8K
15:27 52.10 52.11 52.10 52.10 1,246.7K
15:28 52.08 52.10 52.08 52.09 6,726.9K
15:29 52.09 52.10 52.06 52.08 2,634.2K
15:30 52.08 52.11 52.08 52.11 2,487.2K
15:31 52.10 52.10 52.10 52.10 3,611.0K
15:32 52.11 52.11 52.09 52.09 3,748.0K
15:33 52.09 52.10 52.09 52.09 1,611.0K
15:34 52.08 52.08 52.08 52.08 7,629.7K
15:35 52.07 52.08 52.07 52.07 2,687.3K
15:36 52.08 52.10 52.08 52.10 10,245.3K
15:37 52.10 52.12 52.10 52.12 6,276.8K
15:38 52.13 52.14 52.13 52.13 2,216.6K
15:39 52.14 52.14 52.12 52.12 4,994.3K
15:40 52.14 52.14 52.13 52.13 2,016.4K
15:41 52.13 52.16 52.13 52.16 7,231.5K
15:42 52.16 52.16 52.15 52.15 1,278.0K
15:43 52.15 52.15 52.14 52.15 21,059.5K
15:44 52.15 52.15 52.13 52.13 2,945.4K
15:45 52.14 52.14 52.13 52.13 4,428.6K
15:46 52.12 52.12 52.12 52.12 2,545.3K
15:47 52.12 52.12 52.11 52.11 5,174.6K
15:48 52.11 52.11 52.11 52.11 2,535.8K
15:49 52.12 52.12 52.11 52.12 5,552.3K
15:50 52.11 52.12 52.11 52.12 4,287.8K
15:51 52.12 52.12 52.10 52.10 2,026.0K
15:52 52.10 52.10 52.09 52.09 3,174.0K
15:53 52.10 52.11 52.10 52.11 1,119.0K
15:54 52.13 52.13 52.11 52.11 6,890.0K
15:55 52.12 52.14 52.12 52.14 4,210.3K
15:56 52.15 52.16 52.15 52.16 8,123.5K
15:57 52.16 52.18 52.16 52.17 4,180.5K
15:58 52.18 52.20 52.18 52.20 14,218.9K
15:59 52.20 52.21 52.19 52.21 3,970.9K
16:00 52.20 52.20 52.17 52.17 10,599.0K
16:01 52.16 52.17 52.16 52.17 5,139.3K
16:02 52.17 52.19 52.17 52.19 3,357.2K
16:03 52.19 52.20 52.19 52.20 2,523.6K
16:04 52.19 52.19 52.17 52.17 2,322.3K
16:05 52.18 52.19 52.18 52.19 6,859.8K
16:06 52.18 52.20 52.18 52.20 1,115.3K
16:07 52.19 52.19 52.17 52.17 5,046.8K
16:08 52.17 52.18 52.17 52.17 5,373.1K
16:09 52.17 52.17 52.15 52.15 12,897.6K
16:10 52.15 52.15 52.14 52.15 5,776.5K
16:11 52.16 52.16 52.15 52.15 4,666.3K
16:12 52.16 52.17 52.16 52.17 2,482.0K
16:13 52.17 52.18 52.17 52.18 2,477.8K
16:14 52.17 52.18 52.17 52.18 11,703.1K
16:15 52.17 52.17 52.17 52.17 2,975.7K
16:16 52.17 52.17 52.14 52.14 4,196.9K
16:17 52.13 52.15 52.13 52.14 5,581.2K
16:18 52.14 52.15 52.14 52.14 2,081.1K
16:19 52.15 52.15 52.15 52.15 1,571.5K
16:20 52.15 52.15 52.14 52.15 3,546.1K
16:21 52.14 52.14 52.14 52.14 2,899.8K
16:22 52.15 52.17 52.15 52.16 2,065.2K
16:23 52.16 52.17 52.16 52.17 3,090.5K
16:24 52.17 52.17 52.16 52.17 2,222.5K
16:25 52.17 52.18 52.17 52.18 4,919.7K
16:26 52.18 52.19 52.17 52.17 5,067.7K
16:27 52.19 52.19 52.18 52.18 4,400.7K
16:28 52.18 52.19 52.17 52.18 3,453.4K
16:29 52.18 52.19 52.18 52.18 3,930.2K
16:30 52.19 52.19 52.18 52.18 4,403.2K
16:31 52.16 52.16 52.16 52.16 7,804.3K
16:32 52.16 52.16 52.15 52.15 3,304.4K
16:33 52.16 52.16 52.15 52.15 2,037.9K
16:34 52.14 52.14 52.13 52.13 4,843.5K
16:35 52.12 52.14 52.12 52.14 1,360.2K
16:36 52.15 52.15 52.14 52.14 2,538.1K
16:37 52.14 52.15 52.14 52.15 2,835.9K
16:38 52.15 52.15 52.14 52.15 935.1K
16:39 52.14 52.14 52.12 52.12 2,821.2K
16:40 52.13 52.14 52.13 52.14 3,906.0K
16:41 52.14 52.15 52.13 52.15 5,072.4K
16:42 52.17 52.18 52.16 52.18 13,054.0K
16:43 52.17 52.17 52.16 52.16 967.4K
16:44 52.17 52.17 52.16 52.16 5,301.8K
16:45 52.16 52.18 52.16 52.18 8,159.3K
16:46 52.17 52.21 52.17 52.21 5,553.4K
16:47 52.19 52.20 52.19 52.19 2,335.6K
16:48 52.18 52.19 52.18 52.18 5,145.3K
16:49 52.19 52.19 52.18 52.19 2,772.8K
16:50 52.18 52.18 52.17 52.18 775.7K
16:51 52.18 52.19 52.18 52.19 2,260.1K
16:52 52.18 52.19 52.18 52.19 5,533.7K
16:53 52.19 52.19 52.19 52.19 1,832.9K
16:54 52.19 52.20 52.19 52.19 5,637.1K
16:55 52.20 52.20 52.19 52.20 4,504.5K
16:56 52.20 52.20 52.19 52.19 2,063.0K
16:57 52.19 52.20 52.19 52.19 9,359.7K
16:58 52.18 52.18 52.18 52.18 3,724.5K
16:59 52.18 52.20 52.18 52.20 3,797.1K
17:00 52.20 52.20 52.19 52.20 1,962.2K
17:01 52.18 52.21 52.18 52.20 2,402.6K
17:02 52.19 52.20 52.19 52.20 2,807.3K
17:03 52.19 52.20 52.19 52.19 3,687.2K
17:04 52.20 52.20 52.19 52.19 16,330.9K
17:05 52.19 52.20 52.19 52.20 1,813.1K
17:06 52.21 52.21 52.20 52.21 4,386.6K
17:07 52.21 52.21 52.20 52.20 1,190.4K
17:08 52.20 52.20 52.19 52.19 7,436.6K
17:09 52.18 52.19 52.18 52.19 2,045.8K
17:10 52.19 52.19 52.18 52.18 2,257.1K
17:11 52.19 52.20 52.19 52.19 1,247.3K
17:12 52.19 52.19 52.19 52.19 1,957.2K
17:13 52.20 52.21 52.20 52.21 2,887.8K
17:14 52.21 52.22 52.21 52.22 1,616.6K
17:15 52.22 52.22 52.22 52.22 2,315.3K
17:16 52.22 52.23 52.22 52.23 1,827.4K
17:17 52.22 52.23 52.22 52.23 1,333.8K
17:18 52.24 52.24 52.23 52.23 3,756.8K
17:19 52.23 52.24 52.23 52.23 1,383.4K
17:20 52.23 52.24 52.22 52.22 4,393.8K
17:21 52.22 52.23 52.22 52.23 4,244.5K
17:22 52.23 52.23 52.23 52.23 4,721.3K
17:23 52.22 52.23 52.22 52.22 1,180.2K
17:24 52.22 52.22 52.20 52.20 2,863.6K
17:25 52.22 52.22 52.19 52.19 2,310.6K
17:26 52.20 52.20 52.19 52.20 6,235.4K
17:27 52.19 52.21 52.19 52.21 4,237.8K
17:28 52.21 52.21 52.20 52.21 9,532.8K
17:29 52.19 52.20 52.19 52.19 4,742.0K
17:30 52.20 52.20 52.19 52.19 4,096.2K
17:31 52.18 52.21 52.18 52.21 5,647.0K
17:32 52.21 52.23 52.21 52.23 18,076.3K
17:33 52.23 52.23 52.21 52.21 8,536.5K
17:34 52.21 52.22 52.21 52.22 6,662.9K
17:35 52.22 52.75 52.22 52.75 4,625.3K
17:36 52.75 52.75 52.74 52.75 5,156.1K
17:37 52.75 52.76 52.74 52.74 6,648.9K
17:38 52.75 52.75 52.74 52.74 2,747.2K
17:39 52.77 52.84 52.77 52.83 110,487.2K
17:40 52.83 52.83 52.82 52.83 20,529.0K
17:41 52.82 52.82 52.81 52.82 7,396.8K
17:42 52.81 52.82 52.81 52.82 5,806.0K
17:43 52.81 52.82 52.81 52.82 5,107.1K
17:44 52.82 52.83 52.81 52.83 10,061.1K
17:45 52.84 52.85 52.84 52.85 14,413.6K
17:46 52.86 52.88 52.86 52.88 28,454.0K
17:47 52.88 52.88 52.87 52.87 9,113.0K
17:48 52.85 52.85 52.84 52.85 8,779.9K
17:49 52.83 52.83 52.83 52.83 4,372.6K
17:50 52.83 52.83 52.81 52.81 5,497.7K
17:51 52.81 52.82 52.81 52.81 13,013.9K
17:52 52.82 52.83 52.81 52.83 5,313.3K
17:53 52.82 52.83 52.82 52.83 9,567.3K
17:54 52.83 52.85 52.83 52.85 14,899.1K
17:55 52.85 52.86 52.85 52.86 10,985.6K
17:56 52.84 52.85 52.84 52.84 4,603.1K
17:57 52.85 52.86 52.85 52.86 19,530.6K
17:58 52.86 52.88 52.86 52.88 10,407.3K
17:59 52.87 52.87 52.85 52.85 9,271.1K
18:00 52.83 52.83 52.82 52.82 18,496.2K
18:01 52.84 52.85 52.84 52.85 4,860.2K
18:02 52.86 52.86 52.85 52.85 5,504.7K
18:03 52.85 52.85 52.84 52.84 6,384.4K
18:04 52.84 52.84 52.83 52.83 3,996.5K
18:05 52.82 52.83 52.82 52.82 7,036.3K
18:06 52.83 52.85 52.83 52.85 17,864.0K
18:07 52.84 52.86 52.83 52.86 15,653.7K
18:08 52.85 52.87 52.85 52.86 16,340.6K
18:09 52.86 52.87 52.86 52.87 9,462.6K
18:10 52.86 52.86 52.80 52.80 31,331.0K
18:11 52.78 52.78 52.62 52.62 64,323.4K
18:12 52.61 52.62 52.57 52.57 75,906.9K
18:13 52.57 52.58 52.54 52.54 63,258.8K
18:14 52.54 52.54 52.53 52.53 26,764.5K
18:15 52.53 52.53 52.49 52.49 38,185.9K
18:16 52.45 52.48 52.45 52.45 43,285.6K
18:17 52.46 52.46 52.45 52.46 23,542.4K
18:18 52.46 52.46 52.43 52.43 17,085.1K
18:19 52.44 52.50 52.44 52.50 34,421.5K
18:20 52.48 52.48 52.46 52.46 13,668.5K
18:21 52.44 52.44 52.42 52.42 13,580.5K
18:22 52.41 52.42 52.41 52.42 48,668.2K
18:23 52.46 52.46 52.45 52.45 13,132.9K
18:24 52.45 52.48 52.45 52.48 15,527.2K
18:25 52.48 52.51 52.48 52.51 13,492.6K
18:26 52.51 52.51 52.45 52.45 16,547.5K
18:27 52.45 52.45 52.43 52.44 7,888.9K
18:28 52.43 52.45 52.43 52.44 8,299.5K
18:29 52.43 52.43 52.41 52.41 10,487.0K
18:30 52.43 52.47 52.43 52.47 15,985.8K
18:31 52.49 52.49 52.48 52.48 28,371.8K
18:32 52.47 52.48 52.47 52.47 7,688.2K
18:33 52.46 52.47 52.46 52.47 2,562.9K
18:34 52.46 52.47 52.46 52.47 8,224.4K
18:35 52.46 52.47 52.46 52.46 12,163.3K
18:36 52.45 52.45 52.41 52.41 13,449.5K
18:37 52.39 52.39 52.38 52.38 24,525.5K
18:38 52.29 52.30 52.28 52.30 50,515.8K
18:39 52.30 52.32 52.30 52.32 18,254.8K
18:40 52.32 52.32 52.32 52.32 8,385.2K
18:51 52.35 52.35 52.35 52.35 10,790.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available