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 53.88 53.98 53.88 53.98 635.1K
09:51 53.99 53.99 53.98 53.99 207.9K
09:52 53.99 53.99 53.98 53.99 821.0K
09:53 53.99 54.01 53.99 54.01 226.3K
09:54 54.01 54.01 54.00 54.01 41.7K
09:55 54.02 54.02 54.01 54.02 621.6K
09:56 54.02 54.02 54.02 54.02 487.5K
09:57 54.04 54.04 54.03 54.03 216.5K
09:58 54.04 54.04 54.04 54.04 927.4K
09:59 54.04 54.04 54.03 54.03 309.3K
10:00 54.03 54.03 54.02 54.03 1,489.9K
10:01 54.02 54.02 54.01 54.01 1,398.7K
10:02 54.01 54.02 54.01 54.01 370.2K
10:03 54.02 54.02 54.01 54.01 863.4K
10:04 54.00 54.00 53.98 53.98 1,871.9K
10:05 53.97 53.98 53.97 53.98 872.6K
10:06 53.98 53.98 53.98 53.98 1,961.4K
10:07 53.98 53.98 53.96 53.96 3,915.8K
10:08 53.97 53.97 53.97 53.97 1,244.9K
10:09 53.98 53.98 53.97 53.98 1,329.3K
10:10 53.98 53.99 53.97 53.97 1,133.1K
10:11 53.97 53.97 53.94 53.94 1,297.8K
10:12 53.94 53.94 53.92 53.92 3,682.4K
10:13 53.92 53.92 53.90 53.91 2,620.1K
10:14 53.91 53.92 53.91 53.92 1,319.1K
10:15 53.91 53.92 53.91 53.91 598.3K
10:16 53.92 53.93 53.92 53.93 1,647.5K
10:17 53.93 53.93 53.93 53.93 998.5K
10:18 53.93 53.93 53.92 53.92 2,416.1K
10:19 53.92 53.92 53.92 53.92 1,172.3K
10:20 53.93 53.94 53.93 53.94 2,787.9K
10:21 53.94 53.95 53.94 53.95 482.0K
10:22 53.94 53.94 53.93 53.93 1,594.0K
10:23 53.93 53.94 53.93 53.94 1,704.2K
10:24 53.94 53.94 53.93 53.93 863.9K
10:25 53.93 53.94 53.93 53.94 2,453.4K
10:26 53.94 53.94 53.93 53.94 1,321.8K
10:27 53.94 53.94 53.92 53.92 2,178.8K
10:28 53.90 53.91 53.90 53.91 6,269.8K
10:29 53.91 53.91 53.90 53.90 523.9K
10:30 53.90 53.90 53.89 53.89 2,135.4K
10:31 53.90 53.90 53.87 53.87 1,685.2K
10:32 53.88 53.91 53.88 53.91 757.0K
10:33 53.91 53.92 53.91 53.92 4,558.8K
10:34 53.92 53.92 53.86 53.87 13,603.5K
10:35 53.88 53.89 53.87 53.87 4,778.6K
10:36 53.89 53.90 53.89 53.90 2,990.7K
10:37 53.90 53.92 53.90 53.91 2,121.3K
10:38 53.92 53.92 53.91 53.91 1,744.6K
10:39 53.92 53.93 53.92 53.93 2,175.4K
10:40 53.93 53.93 53.91 53.91 3,839.1K
10:41 53.93 53.95 53.93 53.95 2,595.6K
10:42 53.95 53.95 53.94 53.94 1,437.5K
10:43 53.94 53.95 53.94 53.95 622.9K
10:44 53.95 53.95 53.94 53.95 4,321.4K
10:45 53.94 53.94 53.94 53.94 1,158.8K
10:46 53.94 53.95 53.94 53.95 721.8K
10:47 53.96 53.96 53.95 53.95 1,157.9K
10:48 53.95 53.97 53.95 53.97 877.1K
10:49 53.97 53.97 53.97 53.97 2,863.5K
10:50 53.97 53.97 53.96 53.96 1,373.7K
10:51 53.96 53.96 53.95 53.95 2,602.8K
10:52 53.94 53.95 53.94 53.95 1,160.9K
10:53 53.96 53.98 53.96 53.97 1,793.8K
10:54 53.98 53.98 53.98 53.98 471.4K
10:55 53.98 53.98 53.98 53.98 426.5K
10:56 53.97 53.98 53.97 53.98 742.8K
10:57 53.97 53.97 53.95 53.95 1,398.5K
10:58 53.96 53.96 53.95 53.95 2,993.6K
10:59 53.95 53.96 53.95 53.95 1,634.1K
11:00 53.93 53.94 53.93 53.94 551.7K
11:01 53.93 53.93 53.92 53.92 3,139.2K
11:02 53.92 53.92 53.91 53.91 1,225.0K
11:03 53.90 53.90 53.86 53.86 6,952.5K
11:04 53.86 53.88 53.86 53.88 1,719.7K
11:05 53.88 53.88 53.87 53.87 3,881.4K
11:06 53.87 53.87 53.86 53.86 4,202.8K
11:07 53.87 53.87 53.86 53.87 2,054.1K
11:08 53.87 53.88 53.87 53.87 3,848.8K
11:09 53.87 53.87 53.86 53.86 3,244.1K
11:10 53.86 53.86 53.86 53.86 1,979.1K
11:11 53.86 53.87 53.86 53.87 1,142.2K
11:12 53.87 53.87 53.86 53.86 1,444.7K
11:13 53.86 53.86 53.85 53.85 3,624.5K
11:14 53.85 53.86 53.85 53.86 2,156.8K
11:15 53.87 53.87 53.86 53.87 3,070.4K
11:16 53.85 53.87 53.85 53.87 1,937.4K
11:17 53.88 53.89 53.88 53.89 1,961.6K
11:18 53.90 53.90 53.89 53.89 1,880.9K
11:19 53.89 53.89 53.88 53.89 2,459.6K
11:20 53.89 53.89 53.89 53.89 237.7K
11:21 53.89 53.89 53.88 53.88 1,528.8K
11:22 53.88 53.89 53.88 53.89 255.4K
11:23 53.89 53.89 53.89 53.89 1,333.3K
11:24 53.89 53.89 53.88 53.88 2,811.1K
11:25 53.88 53.88 53.87 53.88 2,395.5K
11:26 53.88 53.88 53.87 53.87 789.2K
11:27 53.87 53.87 53.87 53.87 237.4K
11:28 53.87 53.88 53.87 53.88 446.0K
11:29 53.88 53.88 53.87 53.87 507.9K
11:30 53.87 53.87 53.86 53.86 4,266.4K
11:31 53.86 53.89 53.86 53.89 1,770.6K
11:32 53.89 53.90 53.89 53.89 614.1K
11:33 53.89 53.89 53.88 53.88 2,023.6K
11:34 53.89 53.89 53.88 53.88 1,059.3K
11:35 53.89 53.90 53.89 53.90 4,455.8K
11:36 53.90 53.90 53.90 53.90 852.6K
11:37 53.90 53.90 53.89 53.89 676.7K
11:38 53.89 53.89 53.88 53.88 1,554.0K
11:39 53.89 53.89 53.89 53.89 1,355.3K
11:40 53.89 53.90 53.89 53.90 2,689.0K
11:41 53.91 53.92 53.91 53.92 2,172.4K
11:42 53.92 53.92 53.91 53.91 958.1K
11:43 53.91 53.91 53.90 53.90 1,356.3K
11:44 53.92 53.92 53.91 53.91 1,101.4K
11:45 53.92 53.92 53.91 53.91 320.4K
11:46 53.92 53.92 53.92 53.92 683.2K
11:47 53.92 53.92 53.91 53.91 626.7K
11:48 53.92 53.92 53.91 53.91 852.6K
11:49 53.91 53.92 53.91 53.92 1,306.8K
11:50 53.92 53.92 53.92 53.92 944.3K
11:51 53.92 53.92 53.92 53.92 253.5K
11:52 53.90 53.92 53.90 53.92 1,314.1K
11:53 53.92 53.92 53.90 53.90 492.8K
11:54 53.92 53.92 53.90 53.90 2,680.1K
11:55 53.90 53.90 53.90 53.90 2,422.3K
11:56 53.88 53.90 53.88 53.90 1,102.9K
11:57 53.89 53.91 53.89 53.91 685.0K
11:58 53.91 53.91 53.90 53.90 5,489.7K
11:59 53.90 53.90 53.90 53.90 1,045.9K
12:00 53.90 53.90 53.89 53.90 2,810.4K
12:01 53.90 53.91 53.89 53.91 7,895.6K
12:02 53.91 53.92 53.91 53.92 3,147.8K
12:03 53.92 53.92 53.91 53.91 1,896.8K
12:04 53.92 53.92 53.90 53.90 2,056.1K
12:05 53.91 53.94 53.91 53.93 3,585.1K
12:06 53.93 53.96 53.93 53.96 5,009.8K
12:07 53.96 53.96 53.96 53.96 2,983.6K
12:08 53.97 53.97 53.96 53.97 2,808.7K
12:09 53.97 53.97 53.93 53.93 2,227.3K
12:10 53.93 53.94 53.92 53.92 1,379.0K
12:11 53.93 53.94 53.93 53.94 1,749.6K
12:12 53.93 53.93 53.90 53.90 10,526.0K
12:13 53.90 53.90 53.89 53.89 1,687.8K
12:14 53.90 53.90 53.89 53.89 1,091.4K
12:15 53.90 53.90 53.90 53.90 2,735.1K
12:16 53.88 53.89 53.88 53.89 4,473.4K
12:17 53.89 53.89 53.88 53.88 361.7K
12:18 53.90 53.91 53.90 53.91 5,083.7K
12:19 53.93 53.95 53.93 53.95 1,734.0K
12:20 53.96 53.96 53.93 53.93 4,420.4K
12:21 53.92 53.92 53.91 53.91 1,029.1K
12:22 53.91 53.91 53.90 53.90 734.9K
12:23 53.89 53.90 53.89 53.90 1,883.2K
12:24 53.90 53.90 53.88 53.88 998.5K
12:25 53.87 53.88 53.87 53.88 2,796.2K
12:26 53.89 53.89 53.89 53.89 892.7K
12:27 53.89 53.90 53.89 53.90 4,308.3K
12:28 53.90 53.90 53.89 53.89 4,035.3K
12:29 53.89 53.89 53.88 53.88 498.0K
12:30 53.88 53.89 53.88 53.88 184.0K
12:31 53.87 53.87 53.86 53.86 2,800.4K
12:32 53.86 53.86 53.83 53.83 7,099.3K
12:33 53.82 53.83 53.82 53.82 3,295.7K
12:34 53.82 53.83 53.82 53.83 1,911.5K
12:35 53.82 53.83 53.82 53.83 2,089.2K
12:36 53.83 53.84 53.82 53.83 3,347.5K
12:37 53.83 53.84 53.83 53.84 715.5K
12:38 53.83 53.84 53.83 53.84 330.1K
12:39 53.84 53.84 53.83 53.83 601.5K
12:40 53.82 53.83 53.82 53.83 594.1K
12:41 53.83 53.84 53.83 53.84 1,165.2K
12:42 53.84 53.86 53.84 53.86 1,981.0K
12:43 53.85 53.85 53.84 53.84 881.6K
12:44 53.85 53.85 53.84 53.84 1,424.4K
12:45 53.85 53.85 53.84 53.84 2,169.4K
12:46 53.85 53.86 53.85 53.86 1,293.4K
12:47 53.86 53.86 53.85 53.85 2,705.4K
12:48 53.86 53.86 53.85 53.85 2,646.2K
12:49 53.84 53.84 53.83 53.83 140.8K
12:50 53.84 53.84 53.83 53.83 452.4K
12:51 53.83 53.83 53.82 53.82 1,019.5K
12:52 53.82 53.82 53.82 53.82 402.2K
12:53 53.82 53.82 53.82 53.82 700.1K
12:54 53.83 53.83 53.82 53.82 171.3K
12:55 53.82 53.85 53.82 53.85 638.4K
12:56 53.84 53.84 53.84 53.84 650.6K
12:57 53.84 53.84 53.83 53.84 1,308.1K
12:58 53.85 53.85 53.83 53.84 3,329.4K
12:59 53.83 53.84 53.83 53.83 3,695.2K
13:00 53.84 53.84 53.80 53.80 1,901.3K
13:01 53.81 53.83 53.81 53.83 610.8K
13:02 53.84 53.85 53.84 53.85 1,497.8K
13:03 53.85 53.85 53.85 53.85 693.4K
13:04 53.85 53.85 53.85 53.85 925.7K
13:05 53.85 53.85 53.85 53.85 1,630.2K
13:06 53.84 53.86 53.84 53.86 3,151.7K
13:07 53.86 53.86 53.86 53.86 246.9K
13:08 53.86 53.86 53.85 53.85 325.8K
13:09 53.85 53.86 53.85 53.86 385.4K
13:10 53.85 53.86 53.85 53.86 563.6K
13:11 53.86 53.86 53.85 53.85 445.8K
13:12 53.86 53.86 53.86 53.86 2,002.3K
13:13 53.86 53.87 53.86 53.87 724.2K
13:14 53.87 53.92 53.87 53.92 2,493.3K
13:15 53.91 53.91 53.90 53.90 942.5K
13:16 53.87 53.89 53.87 53.89 1,788.3K
13:17 53.88 53.88 53.86 53.87 665.8K
13:18 53.87 53.87 53.86 53.87 810.5K
13:19 53.87 53.87 53.87 53.87 1,297.0K
13:20 53.86 53.87 53.86 53.86 1,927.4K
13:21 53.87 53.87 53.86 53.86 1,068.6K
13:22 53.85 53.85 53.84 53.84 1,120.3K
13:23 53.84 53.84 53.84 53.84 526.6K
13:24 53.84 53.84 53.83 53.83 788.2K
13:25 53.84 53.84 53.83 53.83 1,603.3K
13:26 53.83 53.85 53.83 53.85 534.0K
13:27 53.85 53.85 53.85 53.85 1,138.2K
13:28 53.85 53.85 53.84 53.85 486.9K
13:29 53.84 53.84 53.83 53.84 688.5K
13:30 53.85 53.85 53.85 53.85 1,962.8K
13:31 53.85 53.85 53.84 53.84 1,550.6K
13:32 53.85 53.85 53.84 53.84 288.7K
13:33 53.84 53.84 53.83 53.83 177.4K
13:34 53.83 53.83 53.82 53.82 1,383.2K
13:35 53.82 53.82 53.82 53.82 644.5K
13:36 53.82 53.82 53.82 53.82 265.6K
13:37 53.83 53.83 53.82 53.82 490.0K
13:38 53.83 53.83 53.83 53.83 354.2K
13:39 53.84 53.84 53.84 53.84 217.6K
13:40 53.84 53.84 53.84 53.84 925.1K
13:41 53.84 53.85 53.84 53.85 598.3K
13:42 53.85 53.86 53.85 53.86 253.8K
13:43 53.86 53.86 53.85 53.85 405.5K
13:44 53.84 53.84 53.83 53.83 990.6K
13:45 53.82 53.82 53.80 53.80 1,960.1K
13:46 53.81 53.82 53.81 53.82 605.3K
13:47 53.81 53.82 53.81 53.82 1,438.3K
13:48 53.82 53.82 53.82 53.82 683.0K
13:49 53.83 53.83 53.82 53.82 499.5K
13:50 53.82 53.82 53.81 53.82 498.8K
13:51 53.81 53.83 53.81 53.83 293.8K
13:52 53.83 53.83 53.83 53.83 519.4K
13:53 53.84 53.84 53.83 53.83 1,200.1K
13:54 53.83 53.83 53.82 53.83 720.2K
13:55 53.82 53.82 53.81 53.81 2,648.9K
13:56 53.82 53.82 53.81 53.81 228.5K
13:57 53.81 53.83 53.81 53.82 9,782.7K
13:58 53.82 53.82 53.81 53.81 457.7K
13:59 53.82 53.82 53.82 53.82 468.0K
14:00 53.82 53.84 53.82 53.84 546.2K
14:01 53.84 53.84 53.83 53.83 745.9K
14:02 53.83 53.83 53.82 53.82 766.3K
14:03 53.82 53.84 53.82 53.84 649.0K
14:04 53.84 53.84 53.83 53.83 849.8K
14:05 53.84 53.85 53.84 53.84 2,137.5K
14:06 53.84 53.84 53.83 53.83 505.1K
14:07 53.82 53.82 53.81 53.81 824.8K
14:08 53.81 53.81 53.77 53.77 2,246.8K
14:09 53.75 53.75 53.74 53.74 3,022.2K
14:10 53.74 53.75 53.74 53.75 1,117.3K
14:11 53.76 53.76 53.75 53.75 696.7K
14:12 53.75 53.75 53.74 53.75 1,581.4K
14:13 53.76 53.76 53.76 53.76 3,103.8K
14:14 53.76 53.77 53.76 53.77 1,148.0K
14:15 53.77 53.78 53.77 53.78 142.0K
14:16 53.77 53.79 53.77 53.79 1,458.4K
14:17 53.80 53.80 53.78 53.78 911.5K
14:18 53.78 53.78 53.77 53.77 2,036.0K
14:19 53.78 53.78 53.78 53.78 1,315.6K
14:20 53.78 53.78 53.77 53.78 1,231.2K
14:21 53.77 53.78 53.77 53.78 2,957.2K
14:22 53.77 53.77 53.77 53.77 3,213.7K
14:23 53.77 53.77 53.76 53.76 2,358.8K
14:24 53.76 53.76 53.75 53.76 727.0K
14:25 53.75 53.75 53.74 53.74 2,670.2K
14:26 53.72 53.72 53.72 53.72 7,122.5K
14:27 53.71 53.71 53.68 53.68 10,008.3K
14:28 53.64 53.64 53.60 53.60 38,152.6K
14:29 53.60 53.60 53.59 53.59 11,492.2K
14:30 53.57 53.57 53.56 53.56 12,864.9K
14:31 53.56 53.56 53.52 53.52 23,518.3K
14:32 53.52 53.53 53.52 53.53 5,179.5K
14:33 53.53 53.54 53.53 53.53 1,819.7K
14:34 53.53 53.53 53.51 53.51 4,204.1K
14:35 53.52 53.53 53.52 53.53 1,895.6K
14:36 53.53 53.53 53.52 53.52 9,395.7K
14:37 53.53 53.54 53.52 53.54 5,637.5K
14:38 53.54 53.54 53.53 53.54 2,239.7K
14:39 53.53 53.53 53.52 53.53 5,617.0K
14:40 53.53 53.53 53.52 53.52 4,546.7K
14:41 53.52 53.52 53.51 53.52 3,701.8K
14:42 53.53 53.53 53.52 53.53 2,335.8K
14:43 53.54 53.55 53.53 53.55 2,470.0K
14:44 53.55 53.55 53.53 53.53 1,724.7K
14:45 53.53 53.54 53.52 53.52 4,186.5K
14:46 53.52 53.54 53.52 53.54 3,417.1K
14:47 53.53 53.54 53.53 53.54 1,473.6K
14:48 53.54 53.55 53.54 53.55 1,575.0K
14:49 53.55 53.55 53.55 53.55 719.2K
14:50 53.54 53.55 53.54 53.55 2,485.7K
14:51 53.55 53.56 53.55 53.55 2,691.2K
14:52 53.56 53.56 53.55 53.55 577.9K
14:53 53.56 53.57 53.56 53.57 1,626.8K
14:54 53.57 53.61 53.57 53.60 6,701.0K
14:55 53.61 53.61 53.59 53.59 1,100.7K
14:56 53.59 53.60 53.59 53.59 3,049.8K
14:57 53.58 53.60 53.58 53.60 851.3K
14:58 53.59 53.61 53.59 53.61 717.9K
14:59 53.61 53.61 53.61 53.61 1,309.0K
15:00 53.61 53.61 53.60 53.61 3,137.8K
15:01 53.61 53.61 53.59 53.60 2,193.9K
15:02 53.60 53.61 53.60 53.60 2,237.6K
15:03 53.58 53.58 53.58 53.58 1,256.9K
15:04 53.58 53.58 53.56 53.56 2,023.9K
15:05 53.56 53.56 53.55 53.55 2,218.7K
15:06 53.55 53.55 53.53 53.54 2,058.6K
15:07 53.54 53.55 53.54 53.55 2,443.0K
15:08 53.56 53.56 53.54 53.54 1,534.1K
15:09 53.54 53.55 53.54 53.54 854.0K
15:10 53.53 53.53 53.52 53.52 2,440.8K
15:11 53.53 53.53 53.53 53.53 1,326.0K
15:12 53.53 53.54 53.52 53.54 646.2K
15:13 53.54 53.54 53.52 53.52 893.9K
15:14 53.51 53.52 53.50 53.50 549.2K
15:15 53.51 53.51 53.50 53.51 1,801.3K
15:16 53.51 53.51 53.48 53.48 4,200.5K
15:17 53.48 53.49 53.43 53.43 9,133.7K
15:18 53.42 53.44 53.42 53.44 5,390.4K
15:19 53.45 53.49 53.45 53.48 9,472.0K
15:20 53.48 53.49 53.47 53.47 4,970.3K
15:21 53.48 53.48 53.47 53.48 4,063.8K
15:22 53.47 53.50 53.47 53.50 2,281.0K
15:23 53.49 53.53 53.49 53.53 6,177.8K
15:24 53.53 53.53 53.52 53.52 2,532.4K
15:25 53.51 53.52 53.51 53.52 688.7K
15:26 53.51 53.53 53.51 53.52 496.7K
15:27 53.53 53.53 53.52 53.52 1,817.4K
15:28 53.51 53.52 53.50 53.52 2,347.6K
15:29 53.53 53.53 53.53 53.53 722.2K
15:30 53.54 53.54 53.53 53.53 462.9K
15:31 53.53 53.54 53.53 53.54 241.4K
15:32 53.55 53.55 53.55 53.55 1,015.5K
15:33 53.54 53.56 53.54 53.56 2,266.4K
15:34 53.56 53.57 53.56 53.56 1,099.3K
15:35 53.56 53.56 53.55 53.56 3,204.1K
15:36 53.54 53.55 53.54 53.54 9,383.2K
15:37 53.53 53.53 53.51 53.52 5,548.3K
15:38 53.52 53.53 53.52 53.52 1,919.0K
15:39 53.53 53.53 53.52 53.53 2,814.1K
15:40 53.53 53.54 53.53 53.53 2,794.8K
15:41 53.54 53.57 53.54 53.56 12,570.8K
15:42 53.57 53.59 53.57 53.58 2,325.2K
15:43 53.59 53.59 53.58 53.58 1,001.8K
15:44 53.59 53.59 53.58 53.58 1,151.0K
15:45 53.57 53.58 53.57 53.58 1,912.8K
15:46 53.59 53.60 53.59 53.60 1,729.1K
15:47 53.60 53.60 53.58 53.58 10,595.1K
15:48 53.58 53.59 53.58 53.59 2,115.8K
15:49 53.60 53.60 53.58 53.58 2,724.2K
15:50 53.58 53.60 53.58 53.59 2,106.4K
15:51 53.58 53.59 53.58 53.59 3,339.5K
15:52 53.59 53.60 53.59 53.60 3,810.2K
15:53 53.60 53.61 53.60 53.61 1,940.8K
15:54 53.61 53.61 53.61 53.61 669.2K
15:55 53.61 53.61 53.60 53.60 3,165.3K
15:56 53.60 53.63 53.60 53.63 607.0K
15:57 53.62 53.64 53.62 53.63 6,219.1K
15:58 53.64 53.65 53.64 53.65 2,583.2K
15:59 53.66 53.67 53.66 53.67 1,716.4K
16:00 53.67 53.68 53.67 53.68 8,172.1K
16:01 53.67 53.68 53.67 53.68 638.8K
16:02 53.66 53.66 53.64 53.64 3,819.1K
16:03 53.64 53.65 53.64 53.65 663.0K
16:04 53.65 53.66 53.65 53.66 954.1K
16:05 53.66 53.66 53.66 53.66 385.6K
16:06 53.66 53.67 53.66 53.67 272.2K
16:07 53.67 53.67 53.65 53.65 1,342.4K
16:08 53.65 53.65 53.63 53.63 2,764.5K
16:09 53.63 53.63 53.61 53.61 3,375.1K
16:10 53.62 53.62 53.62 53.62 238.7K
16:11 53.62 53.63 53.62 53.63 1,032.1K
16:12 53.62 53.64 53.62 53.64 875.9K
16:13 53.64 53.64 53.64 53.64 169.5K
16:14 53.63 53.64 53.63 53.64 687.0K
16:15 53.64 53.65 53.64 53.65 540.7K
16:16 53.65 53.66 53.65 53.65 901.2K
16:17 53.65 53.65 53.64 53.64 1,140.2K
16:18 53.63 53.63 53.62 53.62 3,922.0K
16:19 53.62 53.62 53.62 53.62 1,814.8K
16:20 53.63 53.63 53.62 53.62 1,333.9K
16:21 53.62 53.63 53.62 53.63 1,286.1K
16:22 53.63 53.63 53.61 53.61 3,367.8K
16:23 53.61 53.61 53.61 53.61 634.1K
16:24 53.61 53.61 53.61 53.61 989.0K
16:25 53.61 53.61 53.60 53.60 619.6K
16:26 53.60 53.60 53.60 53.60 206.3K
16:27 53.60 53.61 53.60 53.61 482.6K
16:28 53.61 53.62 53.61 53.61 1,216.4K
16:29 53.61 53.61 53.60 53.60 1,485.0K
16:30 53.60 53.60 53.60 53.60 1,204.8K
16:31 53.59 53.59 53.58 53.58 1,162.8K
16:32 53.58 53.59 53.58 53.58 602.2K
16:33 53.59 53.60 53.59 53.59 908.2K
16:34 53.58 53.58 53.58 53.58 915.5K
16:35 53.57 53.57 53.55 53.56 1,661.8K
16:36 53.55 53.55 53.54 53.55 3,251.1K
16:37 53.56 53.56 53.56 53.56 1,455.6K
16:38 53.55 53.55 53.53 53.53 1,333.5K
16:39 53.53 53.53 53.53 53.53 931.9K
16:40 53.54 53.54 53.54 53.54 871.9K
16:41 53.54 53.54 53.51 53.51 3,606.8K
16:42 53.52 53.52 53.51 53.51 3,823.6K
16:43 53.51 53.52 53.51 53.52 3,103.9K
16:44 53.53 53.56 53.53 53.56 2,312.4K
16:45 53.56 53.56 53.53 53.56 2,049.6K
16:46 53.55 53.58 53.55 53.58 2,215.1K
16:47 53.56 53.56 53.55 53.55 1,689.8K
16:48 53.56 53.56 53.55 53.55 8,613.5K
16:49 53.55 53.56 53.55 53.55 1,208.6K
16:50 53.56 53.56 53.56 53.56 464.1K
16:51 53.56 53.56 53.55 53.55 965.4K
16:52 53.54 53.55 53.54 53.55 5,351.6K
16:53 53.55 53.55 53.53 53.53 6,510.6K
16:54 53.52 53.52 53.52 53.52 8,036.3K
16:55 53.52 53.52 53.50 53.50 5,141.3K
16:56 53.49 53.49 53.48 53.48 5,443.2K
16:57 53.47 53.47 53.41 53.41 11,507.2K
16:58 53.42 53.42 53.41 53.42 9,510.1K
16:59 53.41 53.43 53.41 53.43 10,125.5K
17:00 53.44 53.44 53.42 53.42 3,571.5K
17:01 53.42 53.43 53.41 53.43 3,703.7K
17:02 53.43 53.43 53.42 53.42 837.8K
17:03 53.42 53.42 53.42 53.42 2,452.3K
17:04 53.42 53.59 53.42 53.58 2,405.9K
17:05 53.58 53.59 53.58 53.59 2,418.0K
17:06 53.58 53.58 53.56 53.58 10,709.7K
17:07 53.58 53.58 53.57 53.57 6,325.2K
17:08 53.57 53.58 53.57 53.57 3,439.8K
17:09 53.55 53.56 53.55 53.56 5,396.3K
17:10 53.55 53.55 53.54 53.54 13,381.5K
17:11 53.54 53.57 53.54 53.57 6,137.2K
17:12 53.58 53.59 53.58 53.59 4,690.6K
17:13 53.60 53.60 53.59 53.60 6,290.3K
17:14 53.60 53.60 53.57 53.58 5,464.1K
17:15 53.58 53.58 53.58 53.58 1,087.5K
17:16 53.58 53.59 53.58 53.59 1,222.5K
17:17 53.59 53.59 53.59 53.59 1,174.3K
17:18 53.59 53.60 53.59 53.60 1,321.5K
17:19 53.60 53.61 53.60 53.61 2,219.1K
17:20 53.61 53.62 53.61 53.62 6,035.2K
17:21 53.63 53.63 53.62 53.62 3,073.8K
17:22 53.62 53.62 53.62 53.62 1,558.8K
17:23 53.62 53.63 53.62 53.63 755.2K
17:24 53.63 53.63 53.63 53.63 2,105.0K
17:25 53.63 53.63 53.60 53.60 2,352.5K
17:26 53.60 53.60 53.59 53.59 5,187.6K
17:27 53.59 53.60 53.59 53.59 6,362.5K
17:28 53.60 53.60 53.59 53.60 4,082.3K
17:29 53.59 53.59 53.59 53.59 3,697.4K
17:30 53.59 53.59 53.59 53.59 2,017.4K
17:31 53.60 53.61 53.60 53.61 1,581.2K
17:32 53.61 53.62 53.61 53.62 8,524.7K
17:33 53.61 53.62 53.61 53.61 5,124.7K
17:34 53.61 53.63 53.61 53.63 8,694.2K
17:35 53.62 53.62 53.61 53.61 2,294.2K
17:36 53.61 53.61 53.59 53.59 1,823.2K
17:37 53.59 53.59 53.57 53.57 3,989.8K
17:38 53.58 53.59 53.58 53.59 1,707.8K
17:39 53.60 53.61 53.60 53.61 857.8K
17:40 53.61 53.62 53.61 53.61 2,064.3K
17:41 53.63 53.63 53.61 53.61 4,822.0K
17:42 53.61 53.62 53.61 53.62 1,444.5K
17:43 53.62 53.63 53.62 53.62 803.4K
17:44 53.63 53.63 53.62 53.62 1,087.3K
17:45 53.62 53.62 53.62 53.62 543.7K
17:46 53.62 53.62 53.61 53.61 3,722.9K
17:47 53.62 53.62 53.61 53.62 2,234.4K
17:48 53.61 53.63 53.61 53.63 907.7K
17:49 53.63 53.64 53.63 53.64 4,723.0K
17:50 53.64 53.64 53.63 53.63 2,103.9K
17:51 53.63 53.64 53.63 53.63 17,069.0K
17:52 53.62 53.62 53.59 53.59 23,439.8K
17:53 53.59 53.59 53.58 53.58 10,870.7K
17:54 53.57 53.57 53.56 53.57 8,367.3K
17:55 53.57 53.57 53.56 53.57 2,660.5K
17:56 53.57 53.59 53.57 53.59 1,699.3K
17:57 53.58 53.59 53.57 53.59 1,708.1K
17:58 53.59 53.59 53.59 53.59 248.2K
17:59 53.59 53.59 53.58 53.58 2,008.7K
18:00 53.58 53.59 53.58 53.59 3,513.0K
18:01 53.58 53.59 53.58 53.59 7,276.1K
18:02 53.59 53.60 53.59 53.59 1,107.6K
18:03 53.60 53.60 53.60 53.60 4,237.7K
18:04 53.59 53.60 53.59 53.60 2,190.9K
18:05 53.61 53.61 53.61 53.61 2,754.2K
18:06 53.61 53.61 53.60 53.60 713.3K
18:07 53.61 53.62 53.61 53.62 1,938.9K
18:08 53.62 53.62 53.61 53.61 2,243.5K
18:09 53.61 53.62 53.61 53.61 1,137.8K
18:10 53.62 53.63 53.62 53.63 1,047.3K
18:11 53.63 53.63 53.62 53.62 2,177.6K
18:12 53.62 53.64 53.62 53.64 2,655.8K
18:13 53.66 53.67 53.66 53.67 7,388.8K
18:14 53.67 53.69 53.67 53.69 1,555.3K
18:15 53.69 53.70 53.69 53.70 6,618.6K
18:16 53.70 53.70 53.69 53.69 1,924.3K
18:17 53.69 53.69 53.69 53.69 2,016.7K
18:18 53.69 53.71 53.69 53.71 5,297.2K
18:19 53.71 53.71 53.68 53.68 936.9K
18:20 53.70 53.71 53.69 53.69 8,973.7K
18:21 53.70 53.70 53.69 53.70 2,771.9K
18:22 53.69 53.69 53.68 53.69 1,419.1K
18:23 53.69 53.69 53.69 53.69 113.1K
18:24 53.69 53.69 53.68 53.68 1,551.1K
18:25 53.67 53.67 53.65 53.66 2,183.6K
18:26 53.65 53.65 53.64 53.64 2,461.5K
18:27 53.64 53.65 53.64 53.65 1,266.3K
18:28 53.64 53.64 53.64 53.64 3,737.7K
18:29 53.63 53.65 53.63 53.65 429.3K
18:30 53.66 53.66 53.65 53.65 600.0K
18:31 53.65 53.65 53.65 53.65 216.4K
18:32 53.65 53.65 53.65 53.65 475.3K
18:33 53.65 53.65 53.65 53.65 741.8K
18:34 53.65 53.65 53.64 53.64 2,360.4K
18:35 53.64 53.64 53.62 53.62 4,640.1K
18:36 53.63 53.63 53.62 53.62 2,110.8K
18:37 53.62 53.64 53.62 53.64 1,430.5K
18:38 53.65 53.66 53.65 53.66 991.2K
18:39 53.66 53.67 53.66 53.67 1,539.6K
18:40 53.67 53.67 53.67 53.67 244.1K
18:51 53.70 53.70 53.70 53.70 3,746.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available