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 53.78 53.85 53.78 53.85 14,304.9K
09:51 53.91 53.94 53.91 53.93 2,114.6K
09:52 53.98 54.00 53.98 54.00 3,815.9K
09:53 54.01 54.02 54.00 54.00 4,993.2K
09:54 54.01 54.01 54.00 54.01 1,469.2K
09:55 54.01 54.03 54.01 54.03 2,162.7K
09:56 54.03 54.03 54.02 54.02 7,573.7K
09:57 54.02 54.04 54.02 54.04 1,933.2K
09:58 54.04 54.05 54.03 54.05 916.7K
09:59 54.05 54.06 54.04 54.06 6,236.3K
10:00 54.05 54.05 54.05 54.05 12,250.6K
10:01 54.07 54.08 54.07 54.08 5,371.9K
10:02 54.09 54.10 54.09 54.09 10,914.2K
10:03 54.08 54.11 54.08 54.11 26,360.1K
10:04 54.03 54.06 54.03 54.04 41,513.6K
10:05 54.05 54.05 54.03 54.03 27,001.2K
10:06 54.06 54.06 54.04 54.04 46,395.5K
10:07 54.04 54.04 54.01 54.01 21,475.2K
10:08 54.02 54.02 53.99 54.00 13,011.6K
10:09 53.99 54.00 53.99 54.00 5,615.4K
10:10 54.01 54.01 53.98 53.98 13,344.2K
10:11 53.99 53.99 53.94 53.94 16,842.4K
10:12 53.93 53.94 53.89 53.89 29,158.2K
10:13 53.88 53.88 53.85 53.85 14,798.7K
10:14 53.85 53.87 53.84 53.84 15,074.7K
10:15 53.83 53.83 53.77 53.77 43,277.2K
10:16 53.78 53.82 53.78 53.82 21,904.4K
10:17 53.83 53.83 53.81 53.82 18,150.2K
10:18 53.82 53.82 53.81 53.82 18,355.6K
10:19 53.82 53.83 53.82 53.83 8,788.2K
10:20 53.82 53.82 53.80 53.80 7,633.9K
10:21 53.79 53.80 53.79 53.79 6,214.0K
10:22 53.78 53.78 53.75 53.75 25,855.2K
10:23 53.74 53.77 53.74 53.77 22,476.4K
10:24 53.82 53.83 53.81 53.81 4,487.5K
10:25 53.81 53.84 53.80 53.84 7,575.1K
10:26 53.85 53.89 53.85 53.89 19,329.6K
10:27 53.90 53.91 53.90 53.91 11,321.5K
10:28 53.94 54.00 53.94 54.00 75,736.1K
10:29 54.01 54.03 54.01 54.03 28,057.7K
10:30 54.05 54.06 54.04 54.06 22,460.5K
10:31 54.06 54.10 54.06 54.10 25,500.1K
10:32 54.11 54.14 54.11 54.14 15,458.3K
10:33 54.16 54.19 54.16 54.19 40,938.0K
10:34 54.18 54.21 54.18 54.21 21,777.0K
10:35 54.21 54.21 54.18 54.18 31,432.9K
10:36 54.20 54.23 54.20 54.23 43,425.7K
10:37 54.24 54.24 54.23 54.23 27,043.7K
10:38 54.22 54.22 54.18 54.18 13,045.8K
10:39 54.19 54.19 54.17 54.19 20,527.5K
10:40 54.18 54.20 54.18 54.20 15,133.8K
10:41 54.20 54.20 54.15 54.15 16,053.7K
10:42 54.15 54.15 54.13 54.13 10,212.3K
10:43 54.14 54.17 54.14 54.16 21,000.4K
10:44 54.15 54.15 54.13 54.13 12,164.1K
10:45 54.11 54.12 54.10 54.11 23,562.2K
10:46 54.11 54.13 54.11 54.13 5,161.6K
10:47 54.14 54.15 54.14 54.14 11,076.2K
10:48 54.14 54.14 54.13 54.13 7,216.6K
10:49 54.14 54.16 54.14 54.16 10,527.6K
10:50 54.19 54.19 54.15 54.15 18,399.9K
10:51 54.16 54.16 54.14 54.14 6,882.0K
10:52 54.10 54.10 54.09 54.09 11,996.4K
10:53 54.09 54.09 54.08 54.08 8,528.1K
10:54 54.06 54.06 54.05 54.06 6,401.2K
10:55 54.06 54.08 54.06 54.07 5,896.3K
10:56 54.07 54.08 54.07 54.08 4,427.5K
10:57 54.07 54.10 54.07 54.10 5,314.2K
10:58 54.09 54.09 54.09 54.09 5,586.2K
10:59 54.09 54.09 54.06 54.06 6,443.9K
11:00 54.08 54.13 54.08 54.12 12,445.0K
11:01 54.11 54.12 54.11 54.12 16,060.8K
11:02 54.11 54.11 54.11 54.11 5,701.1K
11:03 54.11 54.16 54.11 54.16 12,145.6K
11:04 54.16 54.16 54.15 54.16 3,268.3K
11:05 54.15 54.17 54.15 54.17 5,115.4K
11:06 54.17 54.17 54.16 54.16 2,781.2K
11:07 54.16 54.19 54.16 54.19 5,156.0K
11:08 54.24 54.24 54.23 54.23 13,076.0K
11:09 54.22 54.23 54.22 54.23 9,286.3K
11:10 54.20 54.24 54.20 54.24 8,316.6K
11:11 54.24 54.26 54.24 54.26 7,203.2K
11:12 54.26 54.28 54.25 54.28 8,388.0K
11:13 54.28 54.28 54.26 54.28 6,196.6K
11:14 54.27 54.27 54.25 54.25 6,077.5K
11:15 54.26 54.26 54.26 54.26 2,706.8K
11:16 54.26 54.27 54.26 54.27 5,606.8K
11:17 54.29 54.29 54.28 54.28 3,283.8K
11:18 54.28 54.28 54.26 54.27 3,034.1K
11:19 54.28 54.28 54.26 54.26 5,123.2K
11:20 54.25 54.25 54.24 54.24 3,477.8K
11:21 54.24 54.24 54.23 54.23 3,093.7K
11:22 54.23 54.23 54.21 54.21 3,357.5K
11:23 54.21 54.21 54.18 54.18 9,623.1K
11:24 54.18 54.19 54.18 54.18 19,784.7K
11:25 54.18 54.18 54.17 54.17 2,715.9K
11:26 54.17 54.17 54.15 54.15 5,967.1K
11:27 54.14 54.14 54.12 54.12 8,556.5K
11:28 54.10 54.10 54.08 54.08 19,982.2K
11:29 54.07 54.07 54.07 54.07 4,142.1K
11:30 54.07 54.08 54.07 54.07 2,396.0K
11:31 54.06 54.06 54.04 54.05 11,495.3K
11:32 54.05 54.05 54.04 54.04 6,224.6K
11:33 54.04 54.05 54.04 54.05 3,559.0K
11:34 54.04 54.10 54.04 54.10 11,060.8K
11:35 54.11 54.14 54.11 54.13 12,395.8K
11:36 54.13 54.13 54.12 54.12 3,050.1K
11:37 54.12 54.13 54.12 54.13 5,720.5K
11:38 54.13 54.14 54.12 54.14 9,651.5K
11:39 54.13 54.15 54.13 54.15 1,685.1K
11:40 54.16 54.16 54.15 54.15 3,585.9K
11:41 54.16 54.17 54.16 54.17 10,315.9K
11:42 54.17 54.18 54.17 54.18 3,812.3K
11:43 54.18 54.19 54.18 54.18 8,499.8K
11:44 54.17 54.20 54.17 54.20 3,866.0K
11:45 54.20 54.22 54.20 54.22 3,214.7K
11:46 54.23 54.24 54.22 54.23 8,543.7K
11:47 54.23 54.23 54.22 54.22 1,665.0K
11:48 54.21 54.24 54.21 54.24 5,138.4K
11:49 54.25 54.28 54.25 54.28 14,571.3K
11:50 54.28 54.28 54.25 54.25 8,802.3K
11:51 54.25 54.27 54.25 54.26 10,364.1K
11:52 54.27 54.27 54.26 54.26 5,738.7K
11:53 54.26 54.27 54.26 54.27 10,486.2K
11:54 54.25 54.27 54.25 54.27 6,603.9K
11:55 54.27 54.27 54.27 54.27 2,718.8K
11:56 54.26 54.28 54.26 54.27 6,634.8K
11:57 54.27 54.27 54.26 54.27 5,609.2K
11:58 54.26 54.26 54.26 54.26 4,471.9K
11:59 54.26 54.26 54.26 54.26 1,980.9K
12:00 54.25 54.25 54.24 54.25 2,082.0K
12:01 54.26 54.26 54.23 54.23 9,972.3K
12:02 54.22 54.23 54.22 54.22 3,406.3K
12:03 54.24 54.24 54.24 54.24 3,415.8K
12:04 54.25 54.25 54.23 54.23 5,857.3K
12:05 54.21 54.23 54.21 54.22 3,178.7K
12:06 54.24 54.24 54.24 54.24 2,002.8K
12:07 54.24 54.25 54.24 54.24 2,991.5K
12:08 54.23 54.23 54.22 54.22 2,872.7K
12:09 54.20 54.22 54.20 54.20 12,179.0K
12:10 54.21 54.22 54.21 54.21 4,093.0K
12:11 54.21 54.22 54.21 54.22 6,948.1K
12:12 54.22 54.22 54.20 54.20 6,733.5K
12:13 54.19 54.19 54.18 54.18 1,331.1K
12:14 54.20 54.20 54.19 54.20 3,245.5K
12:15 54.19 54.19 54.16 54.16 11,357.5K
12:16 54.17 54.17 54.15 54.15 4,880.0K
12:17 54.15 54.15 54.14 54.14 6,043.9K
12:18 54.15 54.16 54.15 54.16 4,853.3K
12:19 54.15 54.15 54.15 54.15 5,072.1K
12:20 54.14 54.16 54.14 54.16 2,888.7K
12:21 54.15 54.15 54.14 54.15 2,453.2K
12:22 54.15 54.15 54.14 54.15 4,330.0K
12:23 54.13 54.13 54.09 54.10 9,626.3K
12:24 54.10 54.10 54.10 54.10 3,670.1K
12:25 54.10 54.11 54.10 54.11 10,014.3K
12:26 54.11 54.11 54.09 54.09 2,225.8K
12:27 54.09 54.09 54.07 54.07 14,762.6K
12:28 54.06 54.08 54.06 54.08 4,161.1K
12:29 54.08 54.09 54.08 54.09 4,574.6K
12:30 54.11 54.11 54.08 54.09 6,288.4K
12:31 54.09 54.09 54.08 54.08 2,975.9K
12:32 54.08 54.09 54.08 54.09 4,069.2K
12:33 54.07 54.08 54.07 54.08 3,791.2K
12:34 54.08 54.08 54.07 54.07 5,373.5K
12:35 54.07 54.08 54.07 54.07 3,422.1K
12:36 54.07 54.08 54.07 54.07 2,680.6K
12:37 54.08 54.10 54.08 54.09 7,236.1K
12:38 54.10 54.10 54.09 54.10 3,666.8K
12:39 54.10 54.10 54.09 54.09 5,459.6K
12:40 54.09 54.10 54.09 54.09 2,604.3K
12:41 54.08 54.09 54.08 54.09 1,571.3K
12:42 54.08 54.08 54.08 54.08 2,514.3K
12:43 54.08 54.08 54.04 54.04 3,178.3K
12:44 54.05 54.05 54.03 54.04 5,255.0K
12:45 54.05 54.05 54.03 54.03 3,360.8K
12:46 54.04 54.04 54.03 54.03 2,465.8K
12:47 54.02 54.02 54.01 54.01 14,498.7K
12:48 54.01 54.03 54.01 54.02 3,965.6K
12:49 54.01 54.02 54.01 54.02 3,060.0K
12:50 54.02 54.04 54.02 54.04 5,056.6K
12:51 54.04 54.05 54.04 54.05 2,922.0K
12:52 54.05 54.05 54.05 54.05 3,214.0K
12:53 54.05 54.06 54.05 54.06 2,876.2K
12:54 54.06 54.07 54.06 54.07 4,627.9K
12:55 54.07 54.09 54.05 54.05 4,595.5K
12:56 54.05 54.07 54.05 54.07 10,593.2K
12:57 54.07 54.07 54.06 54.06 1,871.9K
12:58 54.06 54.06 54.06 54.06 873.9K
12:59 54.07 54.08 54.07 54.07 2,981.4K
13:00 54.06 54.07 54.06 54.06 6,736.4K
13:01 53.99 54.01 53.99 53.99 58,254.7K
13:02 53.97 53.97 53.96 53.96 9,380.6K
13:03 53.92 53.94 53.92 53.94 33,006.5K
13:04 53.95 53.95 53.93 53.93 8,137.7K
13:05 53.93 53.94 53.93 53.94 4,438.1K
13:06 53.93 53.93 53.91 53.91 5,629.6K
13:07 53.90 53.91 53.90 53.91 7,108.4K
13:08 53.91 53.92 53.91 53.92 18,453.8K
13:09 53.93 53.93 53.92 53.92 13,855.0K
13:10 53.92 53.92 53.88 53.88 13,641.6K
13:11 53.88 53.88 53.87 53.88 5,776.8K
13:12 53.87 53.88 53.87 53.88 2,902.6K
13:13 53.89 53.90 53.88 53.88 6,704.4K
13:14 53.89 53.89 53.89 53.89 4,317.6K
13:15 53.91 53.92 53.91 53.91 4,044.9K
13:16 53.92 53.92 53.91 53.91 1,752.9K
13:17 53.91 53.92 53.90 53.92 4,697.9K
13:18 53.92 53.92 53.92 53.92 2,863.1K
13:19 53.92 53.95 53.92 53.95 856.8K
13:20 53.94 53.95 53.94 53.95 8,596.5K
13:21 53.96 53.97 53.95 53.95 3,541.0K
13:22 53.96 53.96 53.96 53.96 1,926.1K
13:23 53.96 53.97 53.95 53.96 1,307.4K
13:24 53.95 53.98 53.95 53.98 11,825.3K
13:25 53.98 53.98 53.98 53.98 6,258.9K
13:26 53.99 54.00 53.99 53.99 8,804.6K
13:27 54.01 54.01 54.01 54.01 6,149.4K
13:28 54.03 54.03 54.03 54.03 2,108.7K
13:29 54.03 54.03 54.03 54.03 2,628.7K
13:30 54.03 54.03 54.03 54.03 2,392.0K
13:31 54.03 54.03 54.01 54.02 1,477.8K
13:32 54.03 54.03 54.03 54.03 2,401.3K
13:33 54.03 54.04 54.03 54.04 5,660.6K
13:34 54.04 54.04 54.03 54.03 7,394.5K
13:35 54.02 54.04 54.02 54.04 7,162.1K
13:36 54.04 54.05 54.03 54.03 2,362.7K
13:37 54.02 54.03 54.02 54.03 2,798.6K
13:38 54.03 54.04 54.03 54.04 2,499.7K
13:39 54.04 54.06 54.04 54.06 6,601.2K
13:40 54.07 54.07 54.07 54.07 3,108.6K
13:41 54.06 54.06 54.06 54.06 1,950.0K
13:42 54.06 54.06 54.06 54.06 3,295.6K
13:43 54.06 54.06 54.04 54.05 2,948.8K
13:44 54.05 54.06 54.05 54.06 3,485.7K
13:45 54.05 54.05 54.04 54.04 7,269.2K
13:46 54.05 54.05 54.03 54.03 5,574.2K
13:47 54.03 54.03 54.02 54.02 4,278.1K
13:48 54.01 54.01 54.01 54.01 1,737.5K
13:49 54.01 54.01 54.01 54.01 773.2K
13:50 54.00 54.01 54.00 54.01 6,186.8K
13:51 54.01 54.01 54.00 54.00 5,662.5K
13:52 54.02 54.02 54.01 54.01 4,972.3K
13:53 54.02 54.03 54.02 54.03 2,646.8K
13:54 54.02 54.03 54.02 54.02 2,085.2K
13:55 54.01 54.02 54.01 54.02 3,417.6K
13:56 54.02 54.02 54.02 54.02 2,420.3K
13:57 54.03 54.04 54.03 54.04 2,646.2K
13:58 54.04 54.04 54.03 54.04 1,590.8K
13:59 54.03 54.03 54.01 54.02 3,068.8K
14:00 54.02 54.03 54.02 54.02 1,389.2K
14:01 54.02 54.04 54.02 54.04 1,335.2K
14:02 54.04 54.05 54.04 54.04 1,213.3K
14:03 54.04 54.04 54.04 54.04 1,682.7K
14:04 54.04 54.04 54.03 54.04 984.4K
14:05 54.03 54.05 54.03 54.05 4,098.5K
14:06 54.04 54.05 54.04 54.05 1,161.7K
14:07 54.04 54.06 54.04 54.06 1,786.9K
14:08 54.06 54.06 54.05 54.05 3,991.5K
14:09 54.06 54.07 54.05 54.07 668.7K
14:10 54.07 54.08 54.07 54.07 2,488.0K
14:11 54.07 54.07 54.06 54.07 4,169.3K
14:12 54.07 54.07 54.06 54.06 1,021.7K
14:13 54.06 54.07 54.06 54.07 1,795.5K
14:14 54.07 54.07 54.05 54.05 4,718.5K
14:15 54.06 54.07 54.06 54.07 906.9K
14:16 54.07 54.07 54.06 54.06 2,494.9K
14:17 54.06 54.08 54.06 54.07 1,252.3K
14:18 54.07 54.08 54.07 54.08 1,023.3K
14:19 54.08 54.08 54.07 54.07 7,647.8K
14:20 54.07 54.09 54.07 54.09 565.4K
14:21 54.08 54.10 54.08 54.10 1,628.6K
14:22 54.10 54.11 54.09 54.11 3,140.6K
14:23 54.11 54.14 54.11 54.14 14,818.6K
14:24 54.14 54.14 54.13 54.13 10,775.8K
14:25 54.14 54.14 54.13 54.14 2,452.5K
14:26 54.15 54.17 54.15 54.17 9,438.4K
14:27 54.16 54.16 54.16 54.16 3,519.2K
14:28 54.16 54.16 54.14 54.15 10,533.8K
14:29 54.15 54.15 54.13 54.13 3,711.5K
14:30 54.13 54.14 54.13 54.14 3,424.1K
14:31 54.14 54.16 54.13 54.16 3,112.2K
14:32 54.16 54.19 54.16 54.19 12,371.1K
14:33 54.18 54.19 54.18 54.18 3,669.4K
14:34 54.19 54.19 54.17 54.17 2,698.2K
14:35 54.17 54.18 54.17 54.17 4,305.7K
14:36 54.17 54.18 54.17 54.18 1,270.8K
14:37 54.18 54.18 54.17 54.17 10,024.3K
14:38 54.17 54.18 54.17 54.17 1,331.0K
14:39 54.17 54.17 54.14 54.14 3,639.6K
14:40 54.13 54.14 54.13 54.13 3,474.5K
14:41 54.12 54.13 54.11 54.11 2,661.4K
14:42 54.11 54.12 54.11 54.11 1,582.6K
14:43 54.11 54.11 54.07 54.07 17,414.2K
14:44 54.08 54.13 54.08 54.13 6,665.3K
14:45 54.13 54.13 54.13 54.13 6,072.8K
14:46 54.14 54.14 54.14 54.14 6,808.6K
14:47 54.12 54.13 54.12 54.13 1,331.2K
14:48 54.13 54.14 54.13 54.14 1,684.1K
14:49 54.14 54.15 54.14 54.15 1,332.6K
14:50 54.15 54.15 54.14 54.14 659.6K
14:51 54.13 54.15 54.13 54.15 2,640.6K
14:52 54.14 54.14 54.12 54.12 6,148.6K
14:53 54.13 54.13 54.13 54.13 1,537.1K
14:54 54.14 54.14 54.12 54.12 1,542.6K
14:55 54.12 54.13 54.12 54.13 1,167.7K
14:56 54.13 54.15 54.13 54.13 1,270.0K
14:57 54.13 54.13 54.12 54.12 1,118.0K
14:58 54.12 54.14 54.12 54.14 3,296.9K
14:59 54.13 54.13 54.11 54.11 3,935.4K
15:00 54.11 54.12 54.11 54.12 7,181.4K
15:01 54.12 54.14 54.12 54.14 2,221.3K
15:02 54.13 54.13 54.12 54.12 5,361.6K
15:03 54.12 54.12 54.12 54.12 2,128.4K
15:04 54.12 54.13 54.12 54.13 1,206.5K
15:05 54.14 54.14 54.13 54.13 2,727.1K
15:06 54.12 54.14 54.12 54.14 2,126.9K
15:07 54.14 54.16 54.14 54.16 7,094.0K
15:08 54.16 54.17 54.16 54.17 1,429.8K
15:09 54.17 54.17 54.16 54.17 1,921.9K
15:10 54.18 54.18 54.17 54.17 13,417.7K
15:11 54.16 54.16 54.16 54.16 1,757.4K
15:12 54.16 54.16 54.15 54.15 3,920.8K
15:13 54.15 54.15 54.14 54.14 1,525.7K
15:14 54.15 54.15 54.12 54.12 1,473.3K
15:15 54.13 54.13 54.13 54.13 1,133.7K
15:16 54.12 54.14 54.12 54.14 3,157.8K
15:17 54.14 54.14 54.13 54.13 1,741.6K
15:18 54.14 54.14 54.13 54.14 1,740.4K
15:19 54.14 54.15 54.14 54.15 1,612.7K
15:20 54.15 54.16 54.15 54.16 1,064.0K
15:21 54.15 54.16 54.15 54.15 1,524.8K
15:22 54.15 54.16 54.15 54.16 1,589.4K
15:23 54.16 54.16 54.15 54.16 854.4K
15:24 54.16 54.17 54.16 54.16 1,572.6K
15:25 54.16 54.16 54.16 54.16 700.2K
15:26 54.16 54.16 54.16 54.16 782.4K
15:27 54.16 54.17 54.15 54.16 7,031.9K
15:28 54.16 54.16 54.14 54.14 13,414.9K
15:29 54.13 54.14 54.13 54.14 3,749.0K
15:30 54.13 54.15 54.13 54.14 7,790.2K
15:31 54.14 54.16 54.14 54.16 18,039.6K
15:32 54.16 54.16 54.15 54.15 929.0K
15:33 54.15 54.15 54.15 54.15 1,181.3K
15:34 54.15 54.15 54.14 54.15 761.6K
15:35 54.16 54.16 54.16 54.16 1,432.7K
15:36 54.16 54.16 54.12 54.12 11,096.5K
15:37 54.13 54.13 54.13 54.13 760.1K
15:38 54.13 54.13 54.11 54.12 2,469.5K
15:39 54.12 54.12 54.10 54.10 11,234.6K
15:40 54.08 54.09 54.08 54.09 5,184.5K
15:41 54.08 54.10 54.08 54.10 7,679.4K
15:42 54.10 54.11 54.09 54.11 3,956.3K
15:43 54.11 54.11 54.10 54.11 2,777.0K
15:44 54.10 54.11 54.10 54.10 708.7K
15:45 54.10 54.10 54.08 54.10 7,007.8K
15:46 54.11 54.11 54.10 54.10 1,701.5K
15:47 54.10 54.10 54.09 54.09 4,876.0K
15:48 54.10 54.10 54.09 54.10 877.2K
15:49 54.10 54.10 54.09 54.10 1,470.7K
15:50 54.10 54.10 54.10 54.10 1,841.2K
15:51 54.10 54.10 54.10 54.10 892.5K
15:52 54.10 54.10 54.10 54.10 820.9K
15:53 54.09 54.10 54.09 54.09 12,009.1K
15:54 54.09 54.10 54.09 54.09 3,971.3K
15:55 54.09 54.09 54.08 54.08 2,045.2K
15:56 54.08 54.08 54.06 54.06 4,994.2K
15:57 54.07 54.08 54.07 54.08 1,562.3K
15:58 54.08 54.10 54.08 54.10 3,656.9K
15:59 54.10 54.10 54.09 54.09 3,433.7K
16:00 54.09 54.10 54.09 54.09 4,871.8K
16:01 54.09 54.09 54.05 54.05 5,921.2K
16:02 54.04 54.05 54.03 54.05 6,633.7K
16:03 54.04 54.04 54.03 54.03 8,548.1K
16:04 54.03 54.03 54.02 54.02 3,134.9K
16:05 54.03 54.03 54.02 54.03 7,625.7K
16:06 54.04 54.06 54.04 54.06 8,658.4K
16:07 54.06 54.06 54.05 54.06 3,416.2K
16:08 54.05 54.07 54.05 54.06 3,173.3K
16:09 54.06 54.06 54.05 54.06 609.5K
16:10 54.07 54.09 54.07 54.09 1,041.0K
16:11 54.08 54.10 54.08 54.10 1,718.9K
16:12 54.08 54.08 54.08 54.08 2,757.3K
16:13 54.08 54.09 54.07 54.09 4,921.1K
16:14 54.11 54.11 54.10 54.10 4,092.5K
16:15 54.10 54.11 54.10 54.11 2,092.9K
16:16 54.12 54.12 54.11 54.11 10,493.7K
16:17 54.11 54.11 54.10 54.11 8,325.8K
16:18 54.10 54.10 54.09 54.09 3,154.3K
16:19 54.11 54.11 54.09 54.10 1,919.2K
16:20 54.10 54.10 54.09 54.10 8,238.5K
16:21 54.11 54.11 54.10 54.10 2,346.0K
16:22 54.10 54.10 54.09 54.09 3,618.8K
16:23 54.08 54.08 54.05 54.05 9,227.1K
16:24 54.06 54.06 54.04 54.04 4,062.6K
16:25 54.05 54.05 54.03 54.03 9,484.1K
16:26 54.03 54.03 54.03 54.03 2,500.5K
16:27 54.04 54.04 54.03 54.04 13,828.4K
16:28 54.04 54.04 54.03 54.04 8,602.0K
16:29 54.05 54.05 54.04 54.04 759.3K
16:30 54.05 54.07 54.05 54.07 6,152.4K
16:31 54.06 54.06 54.06 54.06 4,616.9K
16:32 54.06 54.06 54.06 54.06 1,201.2K
16:33 54.04 54.04 54.02 54.02 5,612.3K
16:34 54.02 54.03 54.02 54.02 3,365.0K
16:35 54.02 54.03 54.02 54.03 939.4K
16:36 54.03 54.04 54.03 54.03 2,589.8K
16:37 54.03 54.04 54.03 54.04 2,132.0K
16:38 54.03 54.04 54.03 54.04 2,165.4K
16:39 54.04 54.05 54.04 54.05 1,224.3K
16:40 54.05 54.05 54.03 54.03 1,344.4K
16:41 54.04 54.04 54.02 54.04 3,273.6K
16:42 54.03 54.03 54.02 54.02 1,959.0K
16:43 54.03 54.03 54.03 54.03 1,688.0K
16:44 54.04 54.04 54.04 54.04 2,459.6K
16:45 54.05 54.08 54.05 54.08 4,160.6K
16:46 54.09 54.10 54.09 54.10 3,784.2K
16:47 54.09 54.10 54.09 54.09 2,750.5K
16:48 54.09 54.09 54.09 54.09 1,910.6K
16:49 54.09 54.10 54.08 54.09 4,379.5K
16:50 54.08 54.10 54.08 54.10 1,664.7K
16:51 54.10 54.10 54.10 54.10 871.8K
16:52 54.09 54.10 54.09 54.09 4,849.5K
16:53 54.09 54.10 54.09 54.10 1,827.4K
16:54 54.10 54.12 54.10 54.12 2,479.7K
16:55 54.13 54.15 54.13 54.15 5,199.7K
16:56 54.15 54.16 54.15 54.16 4,060.0K
16:57 54.16 54.16 54.15 54.15 1,373.2K
16:58 54.14 54.15 54.14 54.15 2,239.9K
16:59 54.15 54.15 54.14 54.14 1,094.9K
17:00 54.14 54.14 54.13 54.13 1,519.4K
17:01 54.14 54.15 54.14 54.14 2,842.8K
17:02 54.15 54.15 54.14 54.15 4,717.5K
17:03 54.15 54.15 54.12 54.12 3,815.0K
17:04 54.12 54.12 54.12 54.12 593.2K
17:05 54.12 54.14 54.11 54.11 3,126.5K
17:06 54.11 54.12 54.11 54.12 2,051.4K
17:07 54.12 54.13 54.12 54.13 1,017.9K
17:08 54.13 54.13 54.12 54.13 3,873.2K
17:09 54.13 54.13 54.13 54.13 2,680.9K
17:10 54.13 54.13 54.13 54.13 881.2K
17:11 54.15 54.16 54.15 54.16 6,884.3K
17:12 54.15 54.17 54.15 54.17 7,486.0K
17:13 54.18 54.19 54.16 54.19 3,716.6K
17:14 54.20 54.20 54.18 54.18 6,083.6K
17:15 54.18 54.20 54.18 54.20 1,277.9K
17:16 54.20 54.20 54.18 54.20 6,184.3K
17:17 54.19 54.20 54.19 54.20 2,644.8K
17:18 54.20 54.21 54.20 54.21 5,933.0K
17:19 54.20 54.21 54.20 54.21 3,383.9K
17:20 54.21 54.21 54.20 54.21 2,314.1K
17:21 54.21 54.21 54.21 54.21 3,655.3K
17:22 54.21 54.23 54.21 54.21 5,278.6K
17:23 54.22 54.22 54.21 54.21 6,060.0K
17:24 54.20 54.21 54.20 54.21 1,935.9K
17:25 54.20 54.22 54.20 54.21 5,250.5K
17:26 54.22 54.22 54.20 54.20 2,316.3K
17:27 54.21 54.21 54.19 54.19 3,041.1K
17:28 54.20 54.20 54.19 54.19 1,593.3K
17:29 54.19 54.20 54.18 54.20 5,990.6K
17:30 54.20 54.20 54.19 54.19 5,427.6K
17:31 54.19 54.20 54.19 54.20 960.9K
17:32 54.20 54.20 54.16 54.17 4,733.0K
17:33 54.17 54.18 54.17 54.18 978.0K
17:34 54.18 54.18 54.18 54.18 653.8K
17:35 54.18 54.19 54.18 54.19 775.9K
17:36 54.18 54.18 54.17 54.17 1,124.5K
17:37 54.17 54.18 54.17 54.17 821.2K
17:38 54.16 54.17 54.16 54.17 1,351.9K
17:39 54.17 54.17 54.16 54.17 1,103.3K
17:40 54.16 54.16 54.16 54.16 3,285.9K
17:41 54.14 54.23 54.14 54.23 3,992.8K
17:42 54.22 54.23 54.22 54.23 3,249.3K
17:43 54.23 54.23 54.22 54.22 668.0K
17:44 54.22 54.22 54.20 54.20 1,768.4K
17:45 54.20 54.21 54.20 54.21 2,005.6K
17:46 54.22 54.22 54.21 54.22 1,581.5K
17:47 54.21 54.22 54.21 54.22 1,004.7K
17:48 54.21 54.22 54.21 54.21 1,382.5K
17:49 54.20 54.20 54.20 54.20 4,672.8K
17:50 54.20 54.21 54.20 54.20 3,007.4K
17:51 54.21 54.22 54.21 54.22 7,238.6K
17:52 54.21 54.21 54.21 54.21 3,038.0K
17:53 54.20 54.21 54.20 54.21 2,027.1K
17:54 54.22 54.22 54.22 54.22 6,944.4K
17:55 54.22 54.24 54.22 54.24 1,442.7K
17:56 54.24 54.29 54.24 54.29 16,241.5K
17:57 54.30 54.31 54.30 54.31 5,638.5K
17:58 54.31 54.35 54.31 54.34 20,379.3K
17:59 54.35 54.35 54.33 54.34 9,526.8K
18:00 54.32 54.32 54.30 54.30 4,751.0K
18:01 54.31 54.31 54.30 54.30 3,377.7K
18:02 54.29 54.29 54.28 54.28 5,373.3K
18:03 54.28 54.29 54.27 54.27 1,181.0K
18:04 54.27 54.28 54.27 54.28 2,625.9K
18:05 54.28 54.28 54.28 54.28 2,686.7K
18:06 54.28 54.29 54.28 54.29 3,066.2K
18:07 54.29 54.30 54.29 54.30 3,434.8K
18:08 54.29 54.29 54.29 54.29 1,070.8K
18:09 54.27 54.27 54.26 54.27 8,494.6K
18:10 54.26 54.27 54.26 54.27 1,728.5K
18:11 54.27 54.27 54.26 54.26 2,931.7K
18:12 54.24 54.25 54.24 54.24 4,216.5K
18:13 54.24 54.25 54.24 54.25 1,148.4K
18:14 54.25 54.27 54.24 54.27 7,637.9K
18:15 54.27 54.28 54.27 54.28 4,091.4K
18:16 54.27 54.27 54.26 54.27 3,165.4K
18:17 54.26 54.27 54.26 54.27 3,760.4K
18:18 54.26 54.29 54.26 54.29 6,681.2K
18:19 54.28 54.28 54.26 54.27 2,004.5K
18:20 54.27 54.28 54.27 54.27 1,661.3K
18:21 54.27 54.27 54.26 54.26 5,544.2K
18:22 54.27 54.27 54.24 54.26 2,747.6K
18:23 54.25 54.26 54.25 54.26 2,954.3K
18:24 54.27 54.27 54.24 54.24 2,518.6K
18:25 54.25 54.27 54.25 54.27 2,068.1K
18:26 54.26 54.29 54.26 54.29 839.6K
18:27 54.28 54.29 54.28 54.28 865.4K
18:28 54.28 54.30 54.28 54.30 4,229.6K
18:29 54.31 54.31 54.31 54.31 2,090.8K
18:30 54.29 54.29 54.29 54.29 5,145.0K
18:31 54.30 54.31 54.30 54.30 4,654.7K
18:32 54.30 54.30 54.29 54.30 1,711.7K
18:33 54.30 54.30 54.29 54.30 6,153.1K
18:34 54.29 54.29 54.25 54.25 4,884.3K
18:35 54.20 54.20 54.10 54.10 43,417.5K
18:36 54.07 54.07 53.96 53.98 87,554.5K
18:37 54.00 54.01 53.99 53.99 34,143.6K
18:38 54.01 54.04 54.01 54.04 19,119.5K
18:39 54.07 54.09 54.05 54.05 31,603.5K
18:40 54.02 54.02 54.02 54.02 5,368.5K
18:51 54.02 54.02 54.02 54.02 17,023.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available