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 53.49 53.52 53.49 53.52 652.4K
09:51 53.56 53.60 53.55 53.60 587.4K
09:52 53.60 53.60 53.59 53.59 1,190.4K
09:53 53.59 53.59 53.58 53.58 269.4K
09:54 53.58 53.58 53.57 53.58 628.6K
09:55 53.58 53.60 53.58 53.60 1,951.7K
09:56 53.58 53.59 53.58 53.59 2,890.5K
09:57 53.59 53.60 53.59 53.60 5,644.8K
09:58 53.59 53.59 53.59 53.59 1,508.1K
09:59 53.60 53.61 53.60 53.61 426.4K
10:00 53.60 53.60 53.57 53.57 1,544.6K
10:01 53.57 53.57 53.56 53.56 1,599.3K
10:02 53.57 53.57 53.56 53.56 1,177.3K
10:03 53.56 53.56 53.54 53.54 2,947.0K
10:04 53.53 53.53 53.44 53.45 13,830.5K
10:05 53.44 53.47 53.44 53.47 2,790.0K
10:06 53.46 53.46 53.46 53.46 2,341.6K
10:07 53.47 53.47 53.46 53.46 3,082.8K
10:08 53.47 53.48 53.47 53.48 3,576.0K
10:09 53.48 53.50 53.48 53.50 710.9K
10:10 53.48 53.48 53.48 53.48 2,435.2K
10:11 53.48 53.50 53.48 53.50 1,142.1K
10:12 53.49 53.49 53.49 53.49 332.7K
10:13 53.48 53.49 53.48 53.49 1,047.5K
10:14 53.50 53.50 53.49 53.50 832.3K
10:15 53.49 53.49 53.48 53.48 1,237.6K
10:16 53.48 53.48 53.47 53.48 1,662.6K
10:17 53.49 53.50 53.49 53.50 1,058.6K
10:18 53.50 53.50 53.49 53.49 2,357.1K
10:19 53.50 53.50 53.48 53.48 2,049.6K
10:20 53.47 53.47 53.47 53.47 2,245.5K
10:21 53.47 53.47 53.46 53.47 3,018.2K
10:22 53.46 53.47 53.46 53.47 1,709.9K
10:23 53.47 53.49 53.47 53.49 1,364.3K
10:24 53.49 53.49 53.49 53.49 1,314.2K
10:25 53.49 53.49 53.47 53.48 2,045.5K
10:26 53.49 53.49 53.49 53.49 238.1K
10:27 53.49 53.51 53.49 53.51 2,989.7K
10:28 53.51 53.51 53.48 53.49 2,444.8K
10:29 53.47 53.47 53.45 53.45 10,990.5K
10:30 53.44 53.46 53.44 53.46 1,223.3K
10:31 53.45 53.45 53.43 53.43 9,228.2K
10:32 53.44 53.45 53.44 53.44 2,639.5K
10:33 53.45 53.46 53.45 53.45 1,583.3K
10:34 53.45 53.46 53.45 53.46 2,065.1K
10:35 53.46 53.47 53.46 53.47 1,773.5K
10:36 53.46 53.46 53.45 53.45 657.3K
10:37 53.46 53.46 53.44 53.45 2,457.0K
10:38 53.45 53.46 53.44 53.44 221.5K
10:39 53.44 53.45 53.44 53.45 827.2K
10:40 53.46 53.46 53.45 53.46 3,526.5K
10:41 53.46 53.46 53.44 53.44 3,331.7K
10:42 53.44 53.47 53.44 53.47 6,669.6K
10:43 53.49 53.49 53.48 53.48 3,680.1K
10:44 53.48 53.49 53.48 53.48 525.1K
10:45 53.49 53.49 53.45 53.45 1,047.7K
10:46 53.46 53.46 53.45 53.45 2,558.2K
10:47 53.45 53.47 53.45 53.47 944.9K
10:48 53.47 53.47 53.47 53.47 258.1K
10:49 53.47 53.49 53.47 53.49 395.2K
10:50 53.49 53.49 53.48 53.48 708.2K
10:51 53.48 53.49 53.48 53.49 434.8K
10:52 53.49 53.49 53.49 53.49 614.1K
10:53 53.49 53.51 53.49 53.50 1,011.7K
10:54 53.51 53.51 53.49 53.49 296.8K
10:55 53.49 53.50 53.49 53.50 276.9K
10:56 53.51 53.51 53.51 53.51 483.6K
10:57 53.51 53.51 53.51 53.51 1,174.4K
10:58 53.52 53.53 53.51 53.53 8,156.2K
10:59 53.53 53.53 53.53 53.53 1,357.8K
11:00 53.54 53.54 53.53 53.53 1,141.8K
11:01 53.53 53.54 53.53 53.53 6,048.5K
11:02 53.53 53.53 53.51 53.51 1,926.7K
11:03 53.52 53.53 53.52 53.53 1,061.3K
11:04 53.53 53.53 53.53 53.53 4,053.9K
11:05 53.53 53.53 53.53 53.53 1,132.9K
11:06 53.53 53.54 53.53 53.53 1,737.7K
11:07 53.53 53.53 53.52 53.52 627.6K
11:08 53.52 53.53 53.52 53.53 424.4K
11:09 53.52 53.52 53.51 53.51 2,049.4K
11:10 53.51 53.51 53.48 53.48 1,945.2K
11:11 53.47 53.50 53.47 53.50 1,895.7K
11:12 53.50 53.50 53.49 53.50 475.6K
11:13 53.50 53.50 53.50 53.50 458.0K
11:14 53.50 53.51 53.50 53.51 349.7K
11:15 53.51 53.51 53.50 53.50 266.1K
11:16 53.50 53.50 53.49 53.50 1,441.7K
11:17 53.51 53.51 53.50 53.50 1,993.0K
11:18 53.50 53.51 53.50 53.51 694.4K
11:19 53.50 53.50 53.48 53.48 2,764.6K
11:20 53.49 53.50 53.48 53.50 845.4K
11:21 53.49 53.51 53.49 53.51 1,911.3K
11:22 53.53 53.54 53.53 53.54 850.3K
11:23 53.54 53.54 53.53 53.54 998.4K
11:24 53.53 53.54 53.53 53.54 588.3K
11:25 53.53 53.54 53.53 53.54 317.2K
11:26 53.54 53.54 53.54 53.54 476.9K
11:27 53.54 53.54 53.54 53.54 1,229.4K
11:28 53.54 53.55 53.54 53.55 1,004.0K
11:29 53.55 53.55 53.55 53.55 209.3K
11:30 53.55 53.56 53.55 53.56 2,125.6K
11:31 53.56 53.56 53.55 53.55 897.5K
11:32 53.55 53.55 53.55 53.55 630.6K
11:33 53.56 53.56 53.55 53.55 728.3K
11:34 53.55 53.57 53.55 53.56 3,917.8K
11:35 53.57 53.57 53.57 53.57 1,019.6K
11:36 53.57 53.58 53.57 53.58 3,574.3K
11:37 53.58 53.59 53.58 53.59 3,580.2K
11:38 53.60 53.61 53.60 53.61 1,776.9K
11:39 53.61 53.61 53.60 53.60 1,815.5K
11:40 53.60 53.61 53.60 53.61 6,595.3K
11:41 53.60 53.62 53.60 53.62 2,354.4K
11:42 53.62 53.62 53.61 53.62 1,316.4K
11:43 53.62 53.62 53.61 53.61 6,506.7K
11:44 53.61 53.62 53.61 53.62 1,137.9K
11:45 53.61 53.61 53.61 53.61 638.6K
11:46 53.61 53.62 53.61 53.62 804.2K
11:47 53.62 53.63 53.62 53.63 545.1K
11:48 53.64 53.64 53.63 53.63 599.0K
11:49 53.62 53.62 53.60 53.60 3,669.5K
11:50 53.62 53.63 53.62 53.63 440.3K
11:51 53.64 53.64 53.63 53.64 1,229.4K
11:52 53.64 53.64 53.63 53.63 4,885.5K
11:53 53.64 53.64 53.64 53.64 475.2K
11:54 53.63 53.63 53.63 53.63 366.5K
11:55 53.63 53.63 53.62 53.62 812.3K
11:56 53.62 53.62 53.61 53.62 410.2K
11:57 53.62 53.63 53.62 53.63 2,966.2K
11:58 53.62 53.62 53.61 53.61 1,507.9K
11:59 53.62 53.62 53.60 53.60 1,000.7K
12:00 53.60 53.60 53.60 53.60 576.8K
12:01 53.60 53.60 53.59 53.59 1,577.4K
12:02 53.59 53.59 53.59 53.59 604.0K
12:03 53.59 53.59 53.59 53.59 606.4K
12:04 53.60 53.60 53.59 53.59 309.5K
12:05 53.59 53.60 53.59 53.60 930.1K
12:06 53.60 53.60 53.60 53.60 726.3K
12:07 53.59 53.59 53.59 53.59 391.7K
12:08 53.58 53.60 53.58 53.60 352.4K
12:09 53.60 53.61 53.60 53.61 1,482.1K
12:10 53.61 53.61 53.60 53.60 6,477.1K
12:11 53.60 53.60 53.59 53.59 553.9K
12:12 53.60 53.60 53.60 53.60 866.6K
12:13 53.60 53.60 53.58 53.58 756.0K
12:14 53.58 53.59 53.58 53.59 954.8K
12:15 53.59 53.59 53.59 53.59 333.8K
12:16 53.60 53.60 53.59 53.59 3,177.3K
12:17 53.59 53.59 53.58 53.58 541.0K
12:18 53.58 53.58 53.58 53.58 1,247.6K
12:19 53.59 53.59 53.58 53.58 2,327.6K
12:20 53.58 53.58 53.58 53.58 4,139.9K
12:21 53.58 53.58 53.57 53.57 1,443.8K
12:22 53.58 53.59 53.58 53.59 1,011.0K
12:23 53.58 53.58 53.57 53.57 899.8K
12:24 53.57 53.58 53.56 53.56 1,544.2K
12:25 53.56 53.56 53.56 53.56 869.9K
12:26 53.56 53.56 53.55 53.55 229.3K
12:27 53.56 53.57 53.56 53.57 1,069.5K
12:28 53.57 53.58 53.57 53.58 1,030.0K
12:29 53.58 53.58 53.58 53.58 3,059.4K
12:30 53.58 53.62 53.58 53.62 3,550.5K
12:31 53.62 53.63 53.62 53.62 4,289.5K
12:32 53.62 53.63 53.62 53.63 265.9K
12:33 53.63 53.63 53.63 53.63 1,921.5K
12:34 53.62 53.63 53.62 53.63 2,623.9K
12:35 53.63 53.63 53.62 53.63 1,796.7K
12:36 53.63 53.64 53.63 53.64 1,403.7K
12:37 53.63 53.64 53.63 53.63 1,810.5K
12:38 53.64 53.66 53.64 53.66 2,331.3K
12:39 53.66 53.66 53.65 53.65 686.7K
12:40 53.65 53.65 53.64 53.64 11,104.2K
12:41 53.64 53.64 53.63 53.63 820.9K
12:42 53.64 53.64 53.62 53.62 9,548.5K
12:43 53.63 53.63 53.63 53.63 4,473.2K
12:44 53.63 53.64 53.63 53.64 2,884.2K
12:45 53.65 53.65 53.64 53.64 2,977.5K
12:46 53.65 53.65 53.64 53.65 3,514.5K
12:47 53.65 53.65 53.64 53.64 984.2K
12:48 53.64 53.64 53.62 53.62 3,435.0K
12:49 53.62 53.63 53.62 53.63 4,605.9K
12:50 53.62 53.63 53.62 53.62 6,978.1K
12:51 53.62 53.62 53.61 53.62 3,949.4K
12:52 53.60 53.61 53.60 53.60 3,561.3K
12:53 53.60 53.61 53.60 53.61 2,397.6K
12:54 53.61 53.61 53.60 53.61 18,006.6K
12:55 53.60 53.60 53.60 53.60 5,362.6K
12:56 53.60 53.60 53.59 53.60 3,675.5K
12:57 53.60 53.61 53.60 53.60 3,420.0K
12:58 53.59 53.60 53.59 53.59 3,104.6K
12:59 53.60 53.60 53.59 53.60 978.3K
13:00 53.58 53.60 53.58 53.59 2,163.2K
13:01 53.59 53.59 53.58 53.58 2,801.8K
13:02 53.58 53.58 53.56 53.57 954.2K
13:03 53.57 53.58 53.57 53.57 1,834.4K
13:04 53.56 53.59 53.56 53.58 3,370.0K
13:05 53.59 53.60 53.59 53.59 1,046.8K
13:06 53.60 53.60 53.59 53.59 3,648.7K
13:07 53.59 53.60 53.58 53.60 5,200.1K
13:08 53.59 53.60 53.59 53.60 3,724.6K
13:09 53.60 53.61 53.59 53.60 2,682.2K
13:10 53.60 53.62 53.60 53.61 2,319.5K
13:11 53.61 53.62 53.61 53.62 3,454.3K
13:12 53.62 53.62 53.60 53.60 1,995.9K
13:13 53.60 53.60 53.60 53.60 549.9K
13:14 53.61 53.61 53.60 53.60 1,971.7K
13:15 53.62 53.63 53.62 53.63 2,936.6K
13:16 53.63 53.63 53.62 53.62 5,857.1K
13:17 53.63 53.63 53.62 53.62 1,108.9K
13:18 53.61 53.61 53.61 53.61 2,159.9K
13:19 53.62 53.62 53.61 53.62 2,024.0K
13:20 53.61 53.62 53.60 53.62 1,437.8K
13:21 53.62 53.63 53.62 53.62 1,994.3K
13:22 53.63 53.64 53.63 53.64 2,188.5K
13:23 53.64 53.64 53.64 53.64 1,404.7K
13:24 53.65 53.65 53.64 53.64 2,311.2K
13:25 53.65 53.66 53.64 53.65 3,231.4K
13:26 53.66 53.66 53.64 53.64 1,999.9K
13:27 53.65 53.66 53.65 53.66 2,032.5K
13:28 53.65 53.65 53.65 53.65 3,206.2K
13:29 53.66 53.66 53.64 53.64 9,382.5K
13:30 53.64 53.64 53.64 53.64 2,376.0K
13:31 53.64 53.65 53.64 53.65 2,119.3K
13:32 53.65 53.65 53.64 53.65 1,281.1K
13:33 53.65 53.65 53.64 53.64 2,299.9K
13:34 53.64 53.65 53.64 53.64 2,889.6K
13:35 53.63 53.64 53.62 53.62 1,752.0K
13:36 53.63 53.64 53.63 53.63 993.2K
13:37 53.63 53.63 53.62 53.62 564.8K
13:38 53.63 53.63 53.62 53.62 2,885.6K
13:39 53.62 53.63 53.62 53.62 885.2K
13:40 53.62 53.64 53.62 53.64 3,483.8K
13:41 53.63 53.63 53.62 53.63 1,208.9K
13:42 53.63 53.63 53.62 53.62 2,002.0K
13:43 53.62 53.62 53.62 53.62 3,192.0K
13:44 53.62 53.62 53.62 53.62 8,226.1K
13:45 53.62 53.62 53.62 53.62 3,818.7K
13:46 53.62 53.63 53.62 53.63 5,933.8K
13:47 53.63 53.63 53.62 53.62 4,440.7K
13:48 53.61 53.61 53.60 53.60 1,319.4K
13:49 53.59 53.60 53.59 53.60 1,711.4K
13:50 53.59 53.59 53.58 53.58 4,859.5K
13:51 53.58 53.60 53.58 53.60 2,649.6K
13:52 53.60 53.60 53.59 53.59 1,008.3K
13:53 53.59 53.59 53.59 53.59 830.8K
13:54 53.59 53.60 53.59 53.60 1,488.7K
13:55 53.60 53.60 53.59 53.59 1,090.6K
13:56 53.60 53.60 53.59 53.60 563.1K
13:57 53.60 53.60 53.59 53.59 1,213.5K
13:58 53.59 53.60 53.59 53.60 1,027.2K
13:59 53.60 53.61 53.60 53.61 457.3K
14:00 53.60 53.60 53.59 53.59 7,826.1K
14:01 53.59 53.59 53.56 53.56 10,190.5K
14:02 53.57 53.58 53.57 53.58 3,011.7K
14:03 53.58 53.58 53.58 53.58 1,135.9K
14:04 53.58 53.58 53.58 53.58 1,153.5K
14:05 53.58 53.59 53.58 53.58 1,488.2K
14:06 53.59 53.60 53.59 53.59 2,394.2K
14:07 53.59 53.59 53.58 53.59 586.8K
14:08 53.59 53.59 53.59 53.59 499.8K
14:09 53.60 53.60 53.60 53.60 7,107.8K
14:10 53.61 53.61 53.60 53.60 1,714.7K
14:11 53.61 53.62 53.61 53.62 665.2K
14:12 53.61 53.62 53.61 53.62 679.8K
14:13 53.62 53.62 53.62 53.62 2,636.2K
14:14 53.61 53.61 53.61 53.61 1,566.5K
14:15 53.62 53.62 53.61 53.61 745.6K
14:16 53.61 53.61 53.60 53.60 406.7K
14:17 53.62 53.62 53.61 53.61 859.6K
14:18 53.61 53.61 53.60 53.61 1,176.3K
14:19 53.61 53.62 53.61 53.62 953.4K
14:20 53.63 53.63 53.63 53.63 6,863.7K
14:21 53.64 53.64 53.62 53.62 1,419.6K
14:22 53.63 53.63 53.61 53.61 2,267.8K
14:23 53.61 53.61 53.61 53.61 883.6K
14:24 53.61 53.61 53.61 53.61 486.2K
14:25 53.60 53.61 53.60 53.61 1,211.1K
14:26 53.61 53.62 53.61 53.62 2,608.2K
14:27 53.62 53.62 53.61 53.61 1,412.9K
14:28 53.61 53.62 53.61 53.62 694.0K
14:29 53.61 53.62 53.61 53.61 6,785.4K
14:30 53.61 53.62 53.61 53.62 6,370.1K
14:31 53.61 53.62 53.61 53.62 817.4K
14:32 53.62 53.62 53.62 53.62 1,336.6K
14:33 53.62 53.62 53.61 53.61 803.7K
14:34 53.61 53.61 53.61 53.61 1,738.6K
14:35 53.61 53.61 53.61 53.61 2,485.1K
14:36 53.61 53.62 53.61 53.62 1,239.7K
14:37 53.63 53.63 53.62 53.62 517.9K
14:38 53.62 53.63 53.62 53.62 1,199.1K
14:39 53.62 53.63 53.62 53.63 4,141.2K
14:40 53.63 53.64 53.63 53.64 385.9K
14:41 53.63 53.64 53.63 53.63 2,721.6K
14:42 53.63 53.64 53.63 53.64 1,238.9K
14:43 53.64 53.64 53.64 53.64 432.0K
14:44 53.64 53.64 53.63 53.63 5,073.2K
14:45 53.63 53.63 53.63 53.63 4,815.0K
14:46 53.63 53.63 53.63 53.63 1,029.3K
14:47 53.63 53.64 53.63 53.64 4,274.2K
14:48 53.62 53.63 53.62 53.63 4,148.4K
14:49 53.63 53.63 53.63 53.63 893.0K
14:50 53.63 53.63 53.63 53.63 265.2K
14:51 53.61 53.62 53.61 53.62 3,864.1K
14:52 53.62 53.62 53.62 53.62 613.8K
14:53 53.62 53.63 53.62 53.62 602.9K
14:54 53.62 53.63 53.62 53.63 411.9K
14:55 53.63 53.63 53.63 53.63 651.9K
14:56 53.63 53.63 53.63 53.63 1,865.7K
14:57 53.63 53.64 53.63 53.64 3,188.7K
14:58 53.63 53.63 53.62 53.63 7,747.0K
14:59 53.63 53.63 53.63 53.63 1,136.1K
15:00 53.63 53.64 53.63 53.64 970.3K
15:01 53.64 53.65 53.64 53.64 528.6K
15:02 53.64 53.64 53.63 53.63 1,376.8K
15:03 53.62 53.63 53.62 53.63 1,551.0K
15:04 53.63 53.64 53.63 53.63 1,903.1K
15:05 53.63 53.64 53.63 53.64 5,140.2K
15:06 53.64 53.65 53.64 53.64 3,216.9K
15:07 53.64 53.65 53.64 53.65 3,488.5K
15:08 53.64 53.65 53.64 53.65 1,131.6K
15:09 53.65 53.65 53.64 53.65 1,701.2K
15:10 53.65 53.65 53.64 53.64 2,671.2K
15:11 53.66 53.67 53.66 53.66 8,886.2K
15:12 53.67 53.68 53.67 53.68 784.2K
15:13 53.67 53.67 53.67 53.67 854.0K
15:14 53.66 53.67 53.66 53.67 870.4K
15:15 53.67 53.68 53.67 53.68 2,205.6K
15:16 53.69 53.69 53.68 53.68 4,912.8K
15:17 53.67 53.69 53.67 53.69 2,905.3K
15:18 53.69 53.69 53.68 53.69 1,017.5K
15:19 53.69 53.69 53.69 53.69 6,530.9K
15:20 53.69 53.69 53.68 53.68 4,589.5K
15:21 53.68 53.68 53.68 53.68 2,928.4K
15:22 53.68 53.68 53.65 53.65 4,041.4K
15:23 53.65 53.65 53.64 53.64 7,396.1K
15:24 53.64 53.64 53.63 53.63 3,445.9K
15:25 53.62 53.62 53.61 53.61 8,653.9K
15:26 53.61 53.63 53.61 53.63 1,393.9K
15:27 53.63 53.63 53.58 53.58 6,335.5K
15:28 53.56 53.57 53.56 53.56 2,190.6K
15:29 53.57 53.57 53.56 53.56 2,412.1K
15:30 53.56 53.58 53.56 53.58 2,223.7K
15:31 53.58 53.58 53.57 53.57 1,894.7K
15:32 53.57 53.58 53.57 53.58 1,327.8K
15:33 53.57 53.58 53.56 53.56 4,877.7K
15:34 53.56 53.58 53.56 53.57 2,566.3K
15:35 53.57 53.58 53.57 53.57 1,495.8K
15:36 53.57 53.57 53.57 53.57 1,502.3K
15:37 53.57 53.57 53.56 53.56 5,300.8K
15:38 53.55 53.56 53.55 53.55 3,471.2K
15:39 53.55 53.56 53.55 53.56 1,256.2K
15:40 53.55 53.55 53.54 53.54 657.6K
15:41 53.54 53.54 53.53 53.53 6,878.4K
15:42 53.53 53.53 53.53 53.53 3,226.6K
15:43 53.52 53.53 53.52 53.53 2,005.8K
15:44 53.53 53.54 53.53 53.54 927.4K
15:45 53.53 53.54 53.53 53.54 819.3K
15:46 53.54 53.55 53.54 53.55 348.0K
15:47 53.55 53.55 53.54 53.55 1,977.0K
15:48 53.55 53.55 53.53 53.54 1,541.6K
15:49 53.54 53.54 53.53 53.53 752.4K
15:50 53.53 53.54 53.53 53.54 2,105.1K
15:51 53.54 53.55 53.54 53.55 283.2K
15:52 53.55 53.55 53.55 53.55 1,267.6K
15:53 53.56 53.56 53.55 53.56 632.6K
15:54 53.56 53.58 53.56 53.58 1,843.0K
15:55 53.57 53.60 53.57 53.60 2,894.4K
15:56 53.60 53.61 53.60 53.61 2,522.5K
15:57 53.61 53.61 53.61 53.61 3,626.7K
15:58 53.60 53.61 53.59 53.59 3,674.4K
15:59 53.60 53.60 53.59 53.60 2,199.4K
16:00 53.60 53.60 53.59 53.59 5,158.1K
16:01 53.59 53.60 53.59 53.60 665.6K
16:02 53.60 53.61 53.59 53.59 254.8K
16:03 53.59 53.59 53.59 53.59 4,173.0K
16:04 53.58 53.60 53.58 53.60 1,445.6K
16:05 53.61 53.61 53.61 53.61 1,428.6K
16:06 53.61 53.61 53.61 53.61 772.6K
16:07 53.61 53.61 53.60 53.60 992.1K
16:08 53.60 53.61 53.60 53.60 6,920.8K
16:09 53.61 53.61 53.61 53.61 997.7K
16:10 53.62 53.62 53.61 53.61 895.8K
16:11 53.61 53.61 53.59 53.59 7,984.5K
16:12 53.62 53.63 53.62 53.63 36,095.8K
16:13 53.63 53.64 53.62 53.62 1,974.3K
16:14 53.61 53.62 53.61 53.62 3,224.6K
16:15 53.62 53.63 53.62 53.62 1,185.2K
16:16 53.61 53.62 53.61 53.61 1,216.7K
16:17 53.59 53.61 53.59 53.61 7,915.4K
16:18 53.61 53.62 53.61 53.62 6,107.9K
16:19 53.62 53.62 53.61 53.62 3,698.3K
16:20 53.62 53.62 53.62 53.62 4,158.6K
16:21 53.63 53.63 53.61 53.61 1,900.0K
16:22 53.60 53.60 53.60 53.60 812.3K
16:23 53.60 53.60 53.59 53.59 2,338.0K
16:24 53.60 53.60 53.60 53.60 1,794.2K
16:25 53.60 53.61 53.60 53.61 1,310.2K
16:26 53.60 53.60 53.60 53.60 637.7K
16:27 53.61 53.61 53.59 53.59 2,437.8K
16:28 53.59 53.60 53.59 53.60 3,800.4K
16:29 53.60 53.60 53.58 53.59 2,570.8K
16:30 53.59 53.60 53.59 53.60 1,133.8K
16:31 53.60 53.61 53.60 53.60 603.4K
16:32 53.60 53.60 53.59 53.60 3,692.3K
16:33 53.60 53.60 53.60 53.60 997.5K
16:34 53.60 53.60 53.59 53.59 3,877.1K
16:35 53.61 53.61 53.60 53.60 1,843.0K
16:36 53.60 53.63 53.60 53.63 17,895.8K
16:37 53.64 53.64 53.62 53.62 12,365.6K
16:38 53.63 53.65 53.63 53.65 8,163.9K
16:39 53.67 53.67 53.66 53.66 18,569.2K
16:40 53.66 53.66 53.65 53.65 5,362.9K
16:41 53.65 53.65 53.65 53.65 9,108.8K
16:42 53.65 53.65 53.64 53.64 5,097.7K
16:43 53.64 53.64 53.59 53.59 5,324.8K
16:44 53.59 53.59 53.58 53.59 11,385.1K
16:45 53.60 53.61 53.59 53.61 3,483.2K
16:46 53.61 53.62 53.61 53.62 5,916.6K
16:47 53.62 53.63 53.62 53.63 1,817.0K
16:48 53.63 53.64 53.63 53.64 3,007.2K
16:49 53.64 53.64 53.64 53.64 931.6K
16:50 53.65 53.65 53.65 53.65 2,245.2K
16:51 53.65 53.65 53.64 53.65 3,749.0K
16:52 53.64 53.64 53.63 53.64 3,708.7K
16:53 53.64 53.64 53.64 53.64 4,085.9K
16:54 53.64 53.66 53.64 53.66 6,008.7K
16:55 53.66 53.67 53.66 53.66 1,425.8K
16:56 53.66 53.67 53.66 53.66 626.1K
16:57 53.65 53.66 53.65 53.66 2,099.1K
16:58 53.66 53.67 53.66 53.67 3,456.9K
16:59 53.67 53.68 53.67 53.68 3,128.7K
17:00 53.67 53.68 53.67 53.68 2,960.5K
17:01 53.68 53.68 53.68 53.68 1,524.1K
17:02 53.68 53.69 53.67 53.68 6,390.1K
17:03 53.68 53.69 53.68 53.69 2,022.8K
17:04 53.70 53.70 53.68 53.69 3,482.8K
17:05 53.69 53.69 53.69 53.69 5,166.9K
17:06 53.70 53.70 53.69 53.69 7,498.3K
17:07 53.69 53.70 53.69 53.70 10,612.8K
17:08 53.72 53.73 53.72 53.73 12,038.2K
17:09 53.73 53.73 53.73 53.73 4,266.6K
17:10 53.73 53.74 53.73 53.74 3,670.7K
17:11 53.74 53.75 53.73 53.75 3,412.8K
17:12 53.76 53.78 53.76 53.78 4,037.9K
17:13 53.78 53.78 53.76 53.76 10,824.9K
17:14 53.76 53.76 53.75 53.75 1,386.5K
17:15 53.75 53.79 53.75 53.79 4,141.1K
17:16 53.78 53.78 53.75 53.75 17,322.7K
17:17 53.76 53.76 53.75 53.76 1,976.9K
17:18 53.75 53.77 53.75 53.77 2,760.5K
17:19 53.76 53.77 53.76 53.77 6,772.8K
17:20 53.77 53.77 53.75 53.75 7,194.4K
17:21 53.75 53.76 53.75 53.75 2,749.2K
17:22 53.75 53.76 53.75 53.75 3,554.6K
17:23 53.75 53.75 53.74 53.74 1,154.2K
17:24 53.74 53.75 53.74 53.75 1,535.6K
17:25 53.75 53.75 53.75 53.75 1,524.7K
17:26 53.76 53.76 53.76 53.76 8,194.3K
17:27 53.77 53.77 53.77 53.77 1,079.5K
17:28 53.76 53.76 53.76 53.76 619.0K
17:29 53.75 53.75 53.75 53.75 835.1K
17:30 53.75 53.75 53.73 53.73 5,401.6K
17:31 53.73 53.75 53.73 53.74 1,551.1K
17:32 53.75 53.75 53.74 53.74 1,083.1K
17:33 53.74 53.74 53.73 53.73 2,410.6K
17:34 53.73 53.73 53.72 53.72 2,266.5K
17:35 53.72 53.73 53.72 53.73 1,591.2K
17:36 53.73 53.73 53.72 53.72 213.0K
17:37 53.73 53.73 53.72 53.72 400.5K
17:38 53.72 53.72 53.72 53.72 960.0K
17:39 53.72 53.72 53.72 53.72 262.3K
17:40 53.72 53.72 53.71 53.71 4,585.5K
17:41 53.70 53.70 53.54 53.54 737.5K
17:42 53.53 53.54 53.53 53.54 489.4K
17:43 53.54 53.54 53.54 53.54 4,021.4K
17:44 53.54 53.55 53.54 53.55 663.5K
17:45 53.55 53.55 53.54 53.54 745.0K
17:46 53.55 53.55 53.54 53.55 2,100.5K
17:47 53.55 53.55 53.55 53.55 2,412.1K
17:48 53.55 53.55 53.53 53.53 675.5K
17:49 53.53 53.54 53.53 53.54 5,856.7K
17:50 53.54 53.55 53.54 53.55 4,696.4K
17:51 53.55 53.56 53.55 53.56 4,253.0K
17:52 53.55 53.55 53.55 53.55 1,668.9K
17:53 53.55 53.55 53.54 53.54 796.3K
17:54 53.54 53.54 53.54 53.54 857.3K
17:55 53.54 53.54 53.53 53.53 13,516.3K
17:56 53.54 53.54 53.53 53.53 651.9K
17:57 53.54 53.54 53.53 53.53 3,806.8K
17:58 53.54 53.54 53.54 53.54 683.0K
17:59 53.53 53.53 53.53 53.53 2,871.2K
18:00 53.53 53.53 53.51 53.51 6,923.1K
18:01 53.51 53.51 53.50 53.51 787.8K
18:02 53.51 53.51 53.51 53.51 554.6K
18:03 53.50 53.51 53.50 53.51 1,494.2K
18:04 53.52 53.52 53.51 53.51 269.2K
18:05 53.51 53.51 53.49 53.50 2,862.7K
18:06 53.51 53.51 53.50 53.50 704.0K
18:07 53.51 53.51 53.51 53.51 3,417.4K
18:08 53.51 53.52 53.51 53.52 2,742.9K
18:09 53.52 53.52 53.51 53.51 963.5K
18:10 53.50 53.51 53.50 53.51 3,166.0K
18:11 53.50 53.51 53.50 53.50 2,962.1K
18:12 53.50 53.51 53.50 53.51 1,185.1K
18:13 53.51 53.51 53.51 53.51 894.5K
18:14 53.52 53.53 53.51 53.53 4,061.6K
18:15 53.52 53.52 53.51 53.51 762.7K
18:16 53.50 53.51 53.50 53.51 1,762.1K
18:17 53.50 53.51 53.50 53.50 2,728.7K
18:18 53.51 53.52 53.51 53.52 3,288.4K
18:19 53.52 53.52 53.51 53.51 3,092.1K
18:20 53.52 53.52 53.52 53.52 3,488.3K
18:21 53.53 53.54 53.52 53.52 3,213.5K
18:22 53.54 53.55 53.53 53.55 2,809.7K
18:23 53.55 53.55 53.54 53.55 1,291.0K
18:24 53.54 53.55 53.54 53.55 5,216.8K
18:25 53.54 53.54 53.54 53.54 726.1K
18:26 53.54 53.54 53.53 53.54 2,092.6K
18:27 53.54 53.54 53.54 53.54 449.0K
18:28 53.54 53.54 53.53 53.53 1,186.5K
18:29 53.53 53.53 53.53 53.53 945.1K
18:30 53.53 53.54 53.53 53.53 1,076.9K
18:31 53.53 53.55 53.53 53.55 2,193.6K
18:32 53.55 53.55 53.54 53.54 1,527.5K
18:33 53.54 53.55 53.54 53.55 1,739.2K
18:34 53.55 53.57 53.55 53.56 4,877.9K
18:35 53.56 53.58 53.56 53.58 2,969.4K
18:36 53.57 53.57 53.55 53.56 1,143.4K
18:37 53.56 53.58 53.56 53.58 2,983.6K
18:38 53.56 53.58 53.56 53.58 2,848.2K
18:39 53.57 53.57 53.56 53.56 4,458.3K
18:40 53.56 53.56 53.56 53.56 175.0K
18:51 53.56 53.56 53.56 53.56 2,281.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available