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 53.93 53.97 53.93 53.97 834.7K
09:51 53.97 53.97 53.96 53.96 6,663.1K
09:52 53.96 53.99 53.96 53.99 563.3K
09:53 53.98 53.98 53.97 53.98 7,470.0K
09:54 54.00 54.00 53.97 53.97 682.7K
09:55 53.98 53.98 53.96 53.97 832.9K
09:56 53.98 53.98 53.98 53.98 3,561.6K
09:57 53.98 53.98 53.98 53.98 809.1K
09:58 53.98 54.00 53.98 54.00 480.0K
09:59 53.99 54.01 53.99 54.00 6,493.0K
10:00 54.02 54.02 54.01 54.01 4,320.6K
10:01 54.00 54.00 54.00 54.00 2,408.3K
10:02 54.01 54.01 54.01 54.01 1,712.3K
10:03 54.01 54.02 54.01 54.02 1,146.4K
10:04 54.02 54.03 54.02 54.02 1,891.4K
10:05 54.02 54.04 54.02 54.03 959.0K
10:06 54.02 54.03 54.02 54.02 1,460.8K
10:07 54.01 54.01 54.01 54.01 779.5K
10:08 54.00 54.00 53.98 53.98 4,215.5K
10:09 53.98 53.98 53.97 53.97 2,378.2K
10:10 53.98 53.98 53.98 53.98 3,968.1K
10:11 53.97 53.97 53.96 53.96 6,700.3K
10:12 53.97 53.97 53.93 53.93 5,879.7K
10:13 53.95 53.95 53.95 53.95 2,419.1K
10:14 53.95 53.97 53.95 53.97 3,808.5K
10:15 53.97 53.97 53.97 53.97 3,400.0K
10:16 53.97 53.98 53.97 53.98 2,791.5K
10:17 53.98 53.98 53.97 53.98 4,944.6K
10:18 53.97 53.98 53.97 53.97 3,636.2K
10:19 53.98 53.98 53.97 53.97 2,992.5K
10:20 53.98 53.99 53.98 53.98 6,629.7K
10:21 53.98 53.99 53.97 53.99 6,375.3K
10:22 54.00 54.00 53.99 53.99 2,674.9K
10:23 54.00 54.00 53.98 53.99 4,535.4K
10:24 53.97 53.98 53.97 53.97 1,990.0K
10:25 53.98 53.98 53.98 53.98 2,103.1K
10:26 53.98 53.98 53.97 53.97 1,610.8K
10:27 53.98 53.98 53.96 53.96 8,570.7K
10:28 53.96 53.97 53.96 53.97 5,936.5K
10:29 53.96 53.96 53.95 53.95 2,395.2K
10:30 53.95 53.96 53.95 53.95 2,009.1K
10:31 53.96 53.96 53.95 53.96 3,018.5K
10:32 53.96 53.96 53.94 53.94 629.0K
10:33 53.95 53.95 53.94 53.94 5,178.0K
10:34 53.95 53.96 53.95 53.96 4,264.2K
10:35 53.96 53.96 53.96 53.96 5,641.2K
10:36 53.96 53.96 53.95 53.95 3,241.2K
10:37 53.93 53.93 53.93 53.93 5,924.5K
10:38 53.92 53.96 53.92 53.96 9,370.3K
10:39 53.96 53.96 53.95 53.95 8,875.4K
10:40 53.97 53.97 53.96 53.96 5,321.8K
10:41 53.95 53.96 53.94 53.94 8,696.2K
10:42 53.95 53.95 53.94 53.95 1,506.7K
10:43 53.95 53.96 53.95 53.96 1,566.0K
10:44 53.95 53.96 53.95 53.96 4,618.7K
10:45 53.97 53.98 53.97 53.98 6,029.2K
10:46 54.00 54.00 54.00 54.00 4,451.2K
10:47 54.00 54.00 53.99 54.00 2,712.1K
10:48 53.99 54.00 53.99 53.99 3,474.4K
10:49 53.99 53.99 53.99 53.99 1,811.3K
10:50 53.98 53.98 53.97 53.98 7,580.4K
10:51 53.98 53.98 53.97 53.97 4,971.6K
10:52 53.98 53.98 53.97 53.97 2,123.3K
10:53 53.97 53.97 53.95 53.96 5,120.2K
10:54 53.97 53.97 53.96 53.96 2,554.0K
10:55 53.97 54.05 53.97 54.05 13,375.8K
10:56 54.04 54.07 54.04 54.05 34,296.4K
10:57 54.05 54.05 54.01 54.02 11,398.6K
10:58 54.02 54.02 54.01 54.02 8,249.8K
10:59 54.02 54.04 54.02 54.04 7,300.0K
11:00 54.02 54.02 53.99 53.99 16,694.2K
11:01 53.98 53.98 53.98 53.98 5,103.8K
11:02 53.98 54.00 53.97 54.00 9,706.8K
11:03 53.99 54.01 53.99 54.00 7,760.5K
11:04 53.99 54.00 53.99 53.99 16,977.2K
11:05 53.98 53.98 53.97 53.97 3,365.4K
11:06 53.98 53.98 53.96 53.96 5,423.9K
11:07 53.96 53.98 53.96 53.97 1,999.0K
11:08 53.98 53.98 53.95 53.95 6,375.6K
11:09 53.95 53.95 53.93 53.93 5,386.3K
11:10 53.93 53.93 53.92 53.93 3,699.6K
11:11 53.93 53.94 53.93 53.94 1,970.7K
11:12 53.94 53.94 53.94 53.94 1,832.8K
11:13 53.93 53.97 53.93 53.97 9,410.5K
11:14 53.97 53.98 53.97 53.98 3,089.4K
11:15 53.98 53.99 53.98 53.99 2,458.1K
11:16 53.99 53.99 53.99 53.99 2,247.0K
11:17 54.00 54.00 53.98 53.98 12,857.8K
11:18 53.98 53.99 53.98 53.99 16,391.4K
11:19 53.98 53.99 53.98 53.99 2,840.1K
11:20 53.99 53.99 53.98 53.98 2,103.7K
11:21 53.98 53.98 53.97 53.98 1,997.3K
11:22 53.97 53.98 53.97 53.98 7,609.8K
11:23 53.98 53.98 53.97 53.97 1,193.5K
11:24 53.97 53.97 53.96 53.96 4,855.3K
11:25 53.96 53.96 53.95 53.95 1,490.1K
11:26 53.95 53.97 53.95 53.97 1,663.8K
11:27 53.97 53.97 53.95 53.95 1,544.2K
11:28 53.94 53.94 53.91 53.91 12,539.2K
11:29 53.90 53.90 53.89 53.90 6,988.3K
11:30 53.90 53.91 53.89 53.91 1,858.6K
11:31 53.90 53.90 53.90 53.90 3,478.1K
11:32 53.89 53.90 53.89 53.90 5,442.8K
11:33 53.89 53.91 53.89 53.91 3,564.7K
11:34 53.90 53.91 53.90 53.91 2,451.5K
11:35 53.92 53.93 53.92 53.93 7,923.6K
11:36 53.93 53.93 53.91 53.92 648.6K
11:37 53.92 53.92 53.91 53.91 5,414.4K
11:38 53.92 53.92 53.90 53.90 1,581.9K
11:39 53.90 53.90 53.90 53.90 7,629.2K
11:40 53.90 53.90 53.90 53.90 1,074.7K
11:41 53.90 53.91 53.90 53.91 1,933.0K
11:42 53.90 53.91 53.90 53.90 1,423.4K
11:43 53.90 53.90 53.88 53.88 1,341.7K
11:44 53.88 53.89 53.88 53.89 916.0K
11:45 53.88 53.88 53.88 53.88 1,588.6K
11:46 53.86 53.86 53.85 53.86 4,566.8K
11:47 53.87 53.89 53.87 53.89 7,232.0K
11:48 53.91 53.92 53.91 53.92 7,577.6K
11:49 53.92 53.92 53.91 53.91 3,830.6K
11:50 53.90 53.91 53.90 53.91 7,910.5K
11:51 53.90 53.90 53.89 53.89 11,752.7K
11:52 53.90 53.90 53.89 53.89 12,003.4K
11:53 53.88 53.88 53.88 53.88 15,139.7K
11:54 53.90 53.90 53.89 53.90 11,139.5K
11:55 53.89 53.90 53.89 53.90 5,344.0K
11:56 53.88 53.89 53.88 53.88 3,737.3K
11:57 53.88 53.88 53.87 53.87 4,055.8K
11:58 53.87 53.92 53.87 53.92 5,311.4K
11:59 53.92 53.92 53.91 53.91 2,751.2K
12:00 53.92 53.92 53.90 53.90 4,255.9K
12:01 53.90 53.91 53.90 53.91 3,225.5K
12:02 53.91 53.91 53.90 53.90 1,114.5K
12:03 53.90 53.90 53.88 53.88 3,894.8K
12:04 53.89 53.89 53.89 53.89 5,060.4K
12:05 53.88 53.88 53.86 53.87 11,113.1K
12:06 53.87 53.88 53.87 53.87 4,414.5K
12:07 53.88 53.89 53.88 53.89 2,042.5K
12:08 53.90 53.90 53.89 53.89 3,002.9K
12:09 53.89 53.89 53.88 53.88 3,673.2K
12:10 53.88 53.91 53.88 53.91 9,866.7K
12:11 53.91 53.91 53.90 53.90 2,944.5K
12:12 53.91 53.91 53.88 53.88 4,424.2K
12:13 53.87 53.89 53.87 53.88 3,954.0K
12:14 53.90 53.90 53.89 53.89 4,329.3K
12:15 53.90 53.90 53.87 53.87 6,742.7K
12:16 53.88 53.89 53.88 53.88 2,189.6K
12:17 53.88 53.89 53.88 53.88 4,524.5K
12:18 53.86 53.87 53.86 53.86 3,448.1K
12:19 53.87 53.87 53.86 53.86 5,072.4K
12:20 53.87 53.88 53.87 53.88 4,728.7K
12:21 53.87 53.89 53.87 53.89 1,508.0K
12:22 53.89 53.92 53.89 53.91 10,396.1K
12:23 53.91 53.92 53.91 53.92 1,875.9K
12:24 53.92 53.93 53.91 53.93 2,602.4K
12:25 53.91 53.92 53.91 53.92 1,632.8K
12:26 53.91 53.91 53.90 53.90 1,818.8K
12:27 53.88 53.90 53.88 53.89 3,973.0K
12:28 53.90 53.90 53.90 53.90 731.7K
12:29 53.89 53.90 53.89 53.90 1,124.0K
12:30 53.90 53.90 53.89 53.89 5,378.2K
12:31 53.90 53.90 53.89 53.89 1,625.1K
12:32 53.90 53.90 53.89 53.90 1,896.3K
12:33 53.89 53.89 53.88 53.89 4,903.0K
12:34 53.89 53.89 53.88 53.88 1,416.4K
12:35 53.89 53.89 53.88 53.88 2,783.4K
12:36 53.86 53.86 53.86 53.86 13,362.1K
12:37 53.85 53.86 53.85 53.86 1,066.6K
12:38 53.87 53.88 53.87 53.87 3,646.3K
12:39 53.87 53.87 53.87 53.87 1,745.7K
12:40 53.85 53.85 53.82 53.82 5,248.0K
12:41 53.83 53.83 53.82 53.83 2,568.2K
12:42 53.83 53.84 53.83 53.84 4,460.7K
12:43 53.85 53.89 53.85 53.88 9,462.3K
12:44 53.89 53.90 53.89 53.90 2,659.9K
12:45 53.91 53.92 53.91 53.92 4,420.3K
12:46 53.91 53.91 53.90 53.90 5,249.8K
12:47 53.92 53.92 53.91 53.91 2,193.7K
12:48 53.90 53.91 53.90 53.91 5,914.4K
12:49 53.90 53.90 53.90 53.90 1,587.8K
12:50 53.90 53.90 53.89 53.90 4,539.6K
12:51 53.91 53.91 53.90 53.90 1,354.5K
12:52 53.90 53.91 53.90 53.91 811.6K
12:53 53.92 53.92 53.91 53.91 6,020.5K
12:54 53.91 53.91 53.90 53.90 1,705.1K
12:55 53.90 53.90 53.88 53.88 4,504.6K
12:56 53.89 53.90 53.89 53.89 1,556.0K
12:57 53.89 53.89 53.87 53.87 1,322.0K
12:58 53.88 53.88 53.87 53.87 934.7K
12:59 53.86 53.87 53.84 53.84 1,747.7K
13:00 53.80 53.80 53.79 53.80 12,314.0K
13:01 53.78 53.79 53.77 53.77 18,667.9K
13:02 53.77 53.77 53.76 53.76 15,214.2K
13:03 53.77 53.78 53.77 53.78 3,507.6K
13:04 53.77 53.77 53.76 53.76 4,847.4K
13:05 53.77 53.77 53.76 53.76 1,718.6K
13:06 53.77 53.77 53.74 53.74 4,567.2K
13:07 53.74 53.74 53.73 53.73 2,008.5K
13:08 53.74 53.74 53.71 53.71 13,662.7K
13:09 53.72 53.72 53.71 53.71 3,251.8K
13:10 53.71 53.71 53.71 53.71 3,752.4K
13:11 53.72 53.73 53.72 53.73 1,689.6K
13:12 53.73 53.73 53.73 53.73 1,217.2K
13:13 53.72 53.72 53.71 53.71 2,513.6K
13:14 53.72 53.72 53.68 53.68 7,279.4K
13:15 53.69 53.70 53.69 53.70 4,567.2K
13:16 53.69 53.69 53.68 53.68 9,651.7K
13:17 53.69 53.69 53.69 53.69 953.4K
13:18 53.67 53.67 53.66 53.66 21,687.3K
13:19 53.66 53.66 53.64 53.64 3,825.3K
13:20 53.66 53.66 53.66 53.66 1,228.3K
13:21 53.67 53.67 53.66 53.66 4,571.0K
13:22 53.66 53.67 53.66 53.67 6,447.2K
13:23 53.67 53.67 53.65 53.66 1,231.0K
13:24 53.65 53.67 53.65 53.67 2,047.7K
13:25 53.69 53.69 53.69 53.69 1,406.1K
13:26 53.69 53.69 53.68 53.68 1,732.2K
13:27 53.67 53.67 53.67 53.67 2,024.0K
13:28 53.66 53.67 53.66 53.66 2,331.6K
13:29 53.66 53.67 53.66 53.67 1,601.3K
13:30 53.66 53.67 53.66 53.67 1,266.9K
13:31 53.66 53.67 53.64 53.64 1,631.6K
13:32 53.64 53.65 53.63 53.63 3,319.1K
13:33 53.63 53.63 53.62 53.62 7,593.9K
13:34 53.62 53.63 53.62 53.63 4,059.5K
13:35 53.63 53.64 53.63 53.64 2,336.2K
13:36 53.64 53.66 53.64 53.65 1,119.5K
13:37 53.64 53.65 53.64 53.64 967.7K
13:38 53.64 53.64 53.64 53.64 626.7K
13:39 53.64 53.65 53.64 53.65 2,732.2K
13:40 53.65 53.66 53.65 53.66 4,062.2K
13:41 53.67 53.67 53.66 53.67 3,232.8K
13:42 53.67 53.67 53.66 53.66 1,980.7K
13:43 53.66 53.66 53.65 53.65 2,018.8K
13:44 53.65 53.65 53.65 53.65 3,804.4K
13:45 53.64 53.65 53.64 53.65 690.3K
13:46 53.64 53.65 53.64 53.65 3,092.1K
13:47 53.64 53.64 53.61 53.61 6,166.1K
13:48 53.61 53.61 53.60 53.61 2,216.0K
13:49 53.60 53.62 53.60 53.62 2,684.7K
13:50 53.62 53.62 53.61 53.61 1,112.0K
13:51 53.61 53.63 53.61 53.63 6,150.2K
13:52 53.63 53.64 53.63 53.64 1,871.2K
13:53 53.63 53.64 53.63 53.64 791.6K
13:54 53.64 53.65 53.64 53.64 547.4K
13:55 53.66 53.67 53.65 53.67 6,441.4K
13:56 53.68 53.68 53.67 53.67 971.4K
13:57 53.67 53.67 53.67 53.67 1,124.9K
13:58 53.66 53.68 53.66 53.68 7,544.7K
13:59 53.69 53.70 53.69 53.70 20,701.4K
14:00 53.70 53.70 53.69 53.69 4,647.2K
14:01 53.69 53.70 53.69 53.70 2,633.4K
14:02 53.70 53.70 53.69 53.69 1,054.1K
14:03 53.69 53.69 53.69 53.69 3,861.8K
14:04 53.69 53.70 53.69 53.70 1,819.2K
14:05 53.70 53.70 53.69 53.69 684.5K
14:06 53.68 53.68 53.68 53.68 1,954.3K
14:07 53.68 53.68 53.66 53.66 2,009.0K
14:08 53.66 53.67 53.66 53.67 2,719.1K
14:09 53.67 53.67 53.67 53.67 515.7K
14:10 53.68 53.68 53.66 53.66 1,650.5K
14:11 53.65 53.65 53.65 53.65 1,433.5K
14:12 53.65 53.66 53.65 53.65 679.4K
14:13 53.66 53.68 53.66 53.68 1,112.4K
14:14 53.67 53.67 53.64 53.64 3,425.9K
14:15 53.64 53.64 53.63 53.63 2,989.7K
14:16 53.64 53.64 53.64 53.64 1,586.2K
14:17 53.64 53.65 53.64 53.64 863.7K
14:18 53.65 53.65 53.64 53.64 7,289.5K
14:19 53.64 53.64 53.64 53.64 715.8K
14:20 53.64 53.64 53.63 53.63 1,942.2K
14:21 53.63 53.63 53.63 53.63 1,419.2K
14:22 53.63 53.63 53.63 53.63 786.7K
14:23 53.64 53.66 53.64 53.66 4,707.3K
14:24 53.66 53.67 53.66 53.66 4,161.5K
14:25 53.68 53.68 53.67 53.67 482.6K
14:26 53.67 53.69 53.67 53.69 2,912.4K
14:27 53.69 53.69 53.69 53.69 2,481.8K
14:28 53.69 53.69 53.68 53.68 965.0K
14:29 53.67 53.68 53.67 53.68 1,112.9K
14:30 53.68 53.68 53.66 53.67 5,331.7K
14:31 53.67 53.67 53.66 53.67 1,007.4K
14:32 53.66 53.66 53.66 53.66 588.6K
14:33 53.66 53.66 53.65 53.65 2,143.9K
14:34 53.66 53.66 53.65 53.65 513.5K
14:35 53.65 53.66 53.65 53.65 871.2K
14:36 53.65 53.65 53.65 53.65 178.3K
14:37 53.65 53.67 53.65 53.66 1,038.9K
14:38 53.67 53.67 53.66 53.66 431.3K
14:39 53.66 53.66 53.66 53.66 1,564.9K
14:40 53.66 53.66 53.66 53.66 456.9K
14:41 53.65 53.66 53.65 53.65 2,077.4K
14:42 53.66 53.66 53.61 53.63 2,219.5K
14:43 53.63 53.64 53.63 53.64 659.5K
14:44 53.63 53.64 53.63 53.64 1,698.1K
14:45 53.64 53.64 53.62 53.62 1,714.1K
14:46 53.62 53.62 53.57 53.57 11,486.1K
14:47 53.57 53.57 53.56 53.57 4,033.3K
14:48 53.56 53.57 53.55 53.55 3,759.2K
14:49 53.57 53.57 53.55 53.56 836.2K
14:50 53.56 53.56 53.55 53.55 4,046.0K
14:51 53.54 53.56 53.54 53.55 3,681.5K
14:52 53.55 53.56 53.55 53.56 412.4K
14:53 53.56 53.57 53.56 53.57 1,221.2K
14:54 53.57 53.57 53.56 53.56 694.8K
14:55 53.57 53.57 53.53 53.53 1,475.4K
14:56 53.52 53.52 53.44 53.45 26,948.1K
14:57 53.43 53.43 53.43 53.43 17,546.9K
14:58 53.42 53.46 53.42 53.45 9,023.0K
14:59 53.44 53.44 53.44 53.44 3,067.7K
15:00 53.42 53.43 53.42 53.42 4,351.6K
15:01 53.42 53.44 53.42 53.44 2,743.2K
15:02 53.44 53.45 53.44 53.45 2,186.5K
15:03 53.45 53.46 53.45 53.46 5,347.2K
15:04 53.46 53.47 53.46 53.47 4,740.0K
15:05 53.47 53.47 53.46 53.46 1,396.8K
15:06 53.45 53.46 53.45 53.45 6,604.4K
15:07 53.45 53.45 53.43 53.43 6,315.8K
15:08 53.42 53.44 53.42 53.44 11,408.8K
15:09 53.42 53.44 53.42 53.44 2,229.9K
15:10 53.44 53.46 53.44 53.46 2,417.7K
15:11 53.45 53.46 53.45 53.46 1,607.3K
15:12 53.46 53.46 53.46 53.46 3,806.5K
15:13 53.46 53.46 53.46 53.46 2,214.3K
15:14 53.45 53.46 53.45 53.45 2,800.1K
15:15 53.47 53.48 53.46 53.48 2,873.8K
15:16 53.47 53.48 53.47 53.48 1,359.7K
15:17 53.47 53.49 53.47 53.49 889.6K
15:18 53.49 53.50 53.49 53.49 2,092.9K
15:19 53.49 53.49 53.49 53.49 4,355.1K
15:20 53.49 53.50 53.49 53.49 1,778.1K
15:21 53.50 53.50 53.50 53.50 3,068.2K
15:22 53.50 53.50 53.50 53.50 1,062.4K
15:23 53.50 53.51 53.50 53.51 831.8K
15:24 53.50 53.50 53.50 53.50 1,105.7K
15:25 53.50 53.50 53.49 53.49 1,390.2K
15:26 53.49 53.49 53.48 53.48 1,670.0K
15:27 53.47 53.47 53.47 53.47 794.0K
15:28 53.46 53.51 53.46 53.51 3,598.6K
15:29 53.59 53.60 53.59 53.60 19,318.1K
15:30 53.60 53.62 53.60 53.62 10,139.0K
15:31 53.62 53.62 53.59 53.59 5,560.9K
15:32 53.59 53.59 53.58 53.59 3,791.1K
15:33 53.59 53.61 53.59 53.61 7,475.1K
15:34 53.62 53.62 53.62 53.62 2,011.2K
15:35 53.61 53.61 53.60 53.60 3,902.9K
15:36 53.59 53.60 53.59 53.60 1,896.1K
15:37 53.60 53.60 53.58 53.58 2,970.3K
15:38 53.60 53.60 53.60 53.60 933.8K
15:39 53.60 53.60 53.59 53.59 5,060.4K
15:40 53.60 53.61 53.60 53.60 1,471.8K
15:41 53.59 53.59 53.59 53.59 742.7K
15:42 53.59 53.59 53.59 53.59 644.6K
15:43 53.59 53.59 53.57 53.57 1,806.6K
15:44 53.57 53.59 53.57 53.59 2,606.4K
15:45 53.59 53.59 53.58 53.58 1,099.0K
15:46 53.58 53.58 53.57 53.57 1,173.1K
15:47 53.57 53.57 53.57 53.57 978.3K
15:48 53.57 53.57 53.57 53.57 544.5K
15:49 53.57 53.59 53.57 53.59 13,811.4K
15:50 53.60 53.60 53.58 53.58 2,110.6K
15:51 53.57 53.57 53.57 53.57 2,530.8K
15:52 53.56 53.58 53.56 53.58 2,333.5K
15:53 53.57 53.57 53.55 53.56 3,586.7K
15:54 53.55 53.55 53.55 53.55 1,330.8K
15:55 53.55 53.57 53.55 53.57 3,682.8K
15:56 53.56 53.58 53.56 53.58 6,514.0K
15:57 53.58 53.58 53.57 53.57 6,100.2K
15:58 53.57 53.58 53.57 53.58 965.4K
15:59 53.58 53.60 53.58 53.58 1,479.9K
16:00 53.59 53.59 53.59 53.59 1,354.8K
16:01 53.58 53.58 53.57 53.58 2,857.8K
16:02 53.58 53.58 53.58 53.58 2,159.9K
16:03 53.59 53.59 53.56 53.56 5,327.1K
16:04 53.56 53.56 53.56 53.56 2,131.8K
16:05 53.55 53.55 53.53 53.53 6,402.8K
16:06 53.53 53.54 53.52 53.54 14,881.5K
16:07 53.52 53.54 53.52 53.54 4,467.8K
16:08 53.54 53.54 53.52 53.52 2,609.4K
16:09 53.52 53.53 53.52 53.53 2,409.2K
16:10 53.52 53.53 53.52 53.53 3,289.1K
16:11 53.52 53.52 53.50 53.50 4,813.5K
16:12 53.51 53.52 53.51 53.52 8,327.1K
16:13 53.52 53.52 53.51 53.51 2,117.2K
16:14 53.51 53.52 53.51 53.51 1,512.1K
16:15 53.51 53.51 53.50 53.50 1,694.2K
16:16 53.50 53.51 53.50 53.50 914.0K
16:17 53.51 53.51 53.50 53.51 2,364.4K
16:18 53.51 53.54 53.51 53.53 3,729.9K
16:19 53.53 53.53 53.52 53.52 2,598.8K
16:20 53.52 53.53 53.52 53.53 5,191.4K
16:21 53.53 53.54 53.53 53.54 1,562.8K
16:22 53.53 53.54 53.53 53.54 1,052.1K
16:23 53.53 53.53 53.52 53.52 3,438.1K
16:24 53.51 53.51 53.49 53.49 5,140.0K
16:25 53.49 53.49 53.49 53.49 1,735.0K
16:26 53.47 53.48 53.47 53.48 3,821.5K
16:27 53.48 53.49 53.48 53.49 915.6K
16:28 53.49 53.49 53.49 53.49 2,548.2K
16:29 53.49 53.51 53.49 53.51 1,722.9K
16:30 53.51 53.52 53.51 53.51 1,383.1K
16:31 53.51 53.51 53.51 53.51 19,289.6K
16:32 53.51 53.51 53.50 53.50 2,278.8K
16:33 53.51 53.52 53.51 53.51 572.2K
16:34 53.50 53.50 53.49 53.49 3,027.8K
16:35 53.48 53.49 53.48 53.49 986.3K
16:36 53.48 53.49 53.48 53.48 645.7K
16:37 53.50 53.50 53.49 53.49 645.5K
16:38 53.50 53.50 53.49 53.50 2,089.6K
16:39 53.50 53.50 53.49 53.49 374.3K
16:40 53.49 53.50 53.49 53.50 360.0K
16:41 53.50 53.50 53.50 53.50 825.7K
16:42 53.50 53.52 53.50 53.52 353.2K
16:43 53.52 53.52 53.52 53.52 1,979.7K
16:44 53.52 53.52 53.51 53.51 3,897.2K
16:45 53.51 53.52 53.51 53.52 904.4K
16:46 53.52 53.52 53.52 53.52 478.3K
16:47 53.52 53.53 53.52 53.53 1,687.4K
16:48 53.53 53.53 53.52 53.52 638.8K
16:49 53.53 53.53 53.52 53.52 1,219.2K
16:50 53.52 53.53 53.52 53.52 824.6K
16:51 53.52 53.52 53.51 53.51 805.1K
16:52 53.52 53.52 53.51 53.51 1,296.2K
16:53 53.50 53.51 53.50 53.50 1,185.5K
16:54 53.51 53.51 53.51 53.51 291.1K
16:55 53.51 53.51 53.51 53.51 659.2K
16:56 53.51 53.53 53.51 53.53 2,835.4K
16:57 53.52 53.61 53.52 53.61 13,748.3K
16:58 53.61 53.63 53.61 53.62 5,010.9K
16:59 53.62 53.62 53.61 53.61 3,492.2K
17:00 53.60 53.61 53.60 53.61 2,731.0K
17:01 53.61 53.61 53.60 53.60 455.7K
17:02 53.60 53.60 53.59 53.59 1,497.2K
17:03 53.59 53.59 53.57 53.57 1,263.4K
17:04 53.57 53.57 53.57 53.57 709.4K
17:05 53.57 53.57 53.56 53.57 1,878.5K
17:06 53.56 53.57 53.56 53.57 2,271.8K
17:07 53.57 53.60 53.57 53.60 2,128.8K
17:08 53.62 53.64 53.61 53.63 6,020.1K
17:09 53.64 53.64 53.59 53.59 4,070.1K
17:10 53.58 53.59 53.58 53.59 2,952.6K
17:11 53.59 53.61 53.59 53.61 795.8K
17:12 53.61 53.61 53.59 53.60 1,591.6K
17:13 53.59 53.60 53.59 53.59 729.6K
17:14 53.59 53.59 53.58 53.59 1,086.9K
17:15 53.59 53.59 53.58 53.58 1,524.3K
17:16 53.58 53.59 53.58 53.59 2,348.8K
17:17 53.58 53.58 53.55 53.56 2,090.4K
17:18 53.55 53.56 53.55 53.56 1,477.7K
17:19 53.57 53.57 53.56 53.57 1,080.2K
17:20 53.58 53.64 53.57 53.64 14,017.2K
17:21 53.70 53.71 53.69 53.70 25,935.1K
17:22 53.70 53.70 53.70 53.70 1,968.8K
17:23 53.70 53.70 53.69 53.69 1,194.1K
17:24 53.69 53.69 53.62 53.64 16,884.2K
17:25 53.62 53.62 53.62 53.62 4,322.1K
17:26 53.61 53.62 53.61 53.62 4,820.0K
17:27 53.61 53.62 53.61 53.62 1,448.3K
17:28 53.62 53.63 53.62 53.63 5,976.6K
17:29 53.63 53.63 53.62 53.63 1,795.5K
17:30 53.63 53.63 53.62 53.62 6,116.0K
17:31 53.63 53.64 53.63 53.64 4,261.7K
17:32 53.64 53.64 53.64 53.64 1,752.9K
17:33 53.63 53.66 53.63 53.66 1,628.9K
17:34 53.65 53.70 53.65 53.70 9,069.8K
17:35 53.69 53.69 53.68 53.68 3,401.9K
17:36 53.68 53.68 53.65 53.65 2,380.7K
17:37 53.66 53.67 53.66 53.67 715.5K
17:38 53.67 53.67 53.65 53.65 1,305.0K
17:39 53.65 53.65 53.65 53.65 1,103.2K
17:40 53.64 53.67 53.64 53.67 1,483.8K
17:41 53.66 53.66 53.63 53.63 6,964.1K
17:42 53.63 53.63 53.62 53.63 3,192.9K
17:43 53.63 53.63 53.62 53.62 4,400.8K
17:44 53.63 53.81 53.63 53.78 3,003.8K
17:45 53.79 53.79 53.78 53.78 2,401.7K
17:46 53.78 53.80 53.78 53.80 791.4K
17:47 53.79 53.79 53.77 53.77 1,386.1K
17:48 53.79 53.82 53.79 53.82 2,272.4K
17:49 53.81 53.81 53.79 53.79 1,370.8K
17:50 53.79 53.80 53.79 53.80 963.0K
17:51 53.79 53.79 53.78 53.78 4,398.1K
17:52 53.80 53.80 53.76 53.76 3,448.3K
17:53 53.76 53.77 53.75 53.77 1,250.9K
17:54 53.77 53.78 53.77 53.78 3,791.4K
17:55 53.77 53.77 53.76 53.77 1,454.4K
17:56 53.76 53.76 53.74 53.74 1,199.1K
17:57 53.74 53.78 53.74 53.78 993.1K
17:58 53.78 53.80 53.78 53.80 1,372.5K
17:59 53.79 53.80 53.79 53.80 4,943.1K
18:00 53.81 53.82 53.81 53.82 7,807.4K
18:01 53.81 53.81 53.81 53.81 8,066.0K
18:02 53.81 53.83 53.80 53.83 2,263.6K
18:03 53.82 53.83 53.82 53.83 3,602.6K
18:04 53.83 53.84 53.83 53.84 2,250.1K
18:05 53.83 53.83 53.82 53.82 811.5K
18:06 53.83 53.83 53.82 53.82 932.5K
18:07 53.82 53.82 53.80 53.80 2,397.1K
18:08 53.80 53.80 53.80 53.80 1,460.9K
18:09 53.80 53.81 53.79 53.81 228.5K
18:10 53.80 53.84 53.80 53.83 30,511.0K
18:11 53.84 53.85 53.84 53.85 3,226.6K
18:12 53.85 53.85 53.81 53.85 12,045.6K
18:13 53.84 53.84 53.82 53.82 3,651.7K
18:14 53.82 53.82 53.81 53.82 4,397.6K
18:15 53.82 53.82 53.81 53.81 7,055.5K
18:16 53.81 53.81 53.80 53.81 4,858.5K
18:17 53.82 53.83 53.82 53.82 1,827.7K
18:18 53.82 53.83 53.82 53.83 962.0K
18:19 53.83 53.84 53.81 53.84 10,498.7K
18:20 53.84 53.84 53.84 53.84 5,092.9K
18:21 53.84 53.85 53.83 53.83 1,953.3K
18:22 53.83 53.84 53.82 53.82 3,800.3K
18:23 53.83 53.83 53.82 53.83 1,205.2K
18:24 53.82 53.83 53.82 53.83 498.4K
18:25 53.83 53.84 53.83 53.84 294.8K
18:26 53.85 53.85 53.81 53.81 1,190.0K
18:27 53.81 53.83 53.81 53.83 854.5K
18:28 53.82 53.83 53.82 53.83 2,218.1K
18:29 53.83 53.83 53.81 53.81 1,196.0K
18:30 53.82 53.82 53.81 53.81 430.2K
18:31 53.81 53.81 53.81 53.81 577.4K
18:32 53.81 53.81 53.81 53.81 810.0K
18:33 53.80 53.82 53.80 53.82 1,175.9K
18:34 53.81 53.81 53.80 53.80 2,004.6K
18:35 53.80 53.82 53.80 53.81 3,468.5K
18:36 53.80 53.80 53.80 53.80 898.7K
18:37 53.80 53.80 53.79 53.80 3,415.0K
18:38 53.80 53.80 53.79 53.79 427.2K
18:39 53.78 53.78 53.78 53.78 1,537.8K
18:40 53.78 53.78 53.78 53.78 1,955.9K
18:51 53.74 53.74 53.74 53.74 1,389.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available