RTS Telecom

RTSTL
🏛️ russian-federation →
52.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 55.06 55.06 54.93 54.93 533.7K
09:51 54.93 54.93 54.89 54.93 1,883.7K
09:52 54.94 54.98 54.94 54.98 4,729.4K
09:53 54.98 55.00 54.97 55.00 3,543.4K
09:54 54.96 54.97 54.96 54.97 1,379.1K
09:55 54.96 54.97 54.94 54.94 844.5K
09:56 54.95 54.95 54.95 54.95 355.3K
09:57 54.96 54.96 54.94 54.94 1,560.9K
09:58 54.96 54.96 54.95 54.95 2,627.0K
09:59 54.96 54.96 54.92 54.92 1,203.4K
10:00 54.93 54.93 54.80 54.83 3,834.9K
10:01 54.85 54.89 54.85 54.89 2,728.1K
10:02 54.89 54.89 54.87 54.87 913.4K
10:03 54.86 54.89 54.86 54.89 4,410.0K
10:04 54.90 54.91 54.90 54.91 3,926.2K
10:05 54.90 54.91 54.89 54.89 638.7K
10:06 54.89 54.90 54.87 54.88 11,069.4K
10:07 54.89 54.90 54.88 54.88 1,886.5K
10:08 54.88 54.90 54.88 54.88 2,058.4K
10:09 54.90 54.90 54.89 54.89 6,546.1K
10:10 54.89 54.91 54.89 54.90 4,089.9K
10:11 54.88 54.89 54.81 54.81 3,962.8K
10:12 54.84 54.84 54.80 54.80 701.5K
10:13 54.82 54.82 54.81 54.81 946.1K
10:14 54.81 54.81 54.81 54.81 925.8K
10:15 54.80 54.81 54.78 54.81 5,723.3K
10:16 54.78 54.81 54.78 54.81 1,984.4K
10:17 54.77 54.79 54.77 54.79 3,624.8K
10:18 54.78 54.78 54.76 54.76 2,392.2K
10:19 54.75 54.79 54.75 54.79 815.1K
10:20 54.79 54.79 54.77 54.79 1,339.4K
10:21 54.78 54.82 54.78 54.82 5,185.9K
10:22 54.81 54.81 54.75 54.75 1,053.5K
10:23 54.74 54.75 54.74 54.74 1,367.4K
10:24 54.77 54.77 54.74 54.74 13,627.9K
10:25 54.73 54.74 54.73 54.74 2,756.2K
10:26 54.75 54.76 54.75 54.75 871.7K
10:27 54.74 54.74 54.73 54.74 3,353.5K
10:28 54.73 54.78 54.73 54.77 6,179.1K
10:29 54.77 54.77 54.76 54.76 2,975.2K
10:30 54.76 54.77 54.75 54.76 229.3K
10:31 54.75 54.78 54.75 54.78 2,161.8K
10:32 54.77 54.77 54.77 54.77 1,833.0K
10:33 54.77 54.78 54.77 54.77 1,362.5K
10:34 54.78 54.81 54.78 54.81 9,028.0K
10:35 54.80 54.85 54.80 54.85 2,794.7K
10:36 54.86 54.87 54.84 54.87 4,348.8K
10:37 54.87 54.87 54.85 54.85 842.8K
10:38 54.88 54.88 54.83 54.83 8,589.5K
10:39 54.83 54.83 54.83 54.83 1,619.4K
10:40 54.82 54.83 54.81 54.83 9,325.1K
10:41 54.82 54.82 54.78 54.78 4,875.8K
10:42 54.80 54.80 54.78 54.79 1,113.6K
10:43 54.79 54.81 54.79 54.81 4,590.4K
10:44 54.82 54.84 54.80 54.83 10,784.7K
10:45 54.83 54.89 54.83 54.89 5,899.6K
10:46 54.87 54.87 54.83 54.83 6,288.1K
10:47 54.83 54.84 54.82 54.82 517.9K
10:48 54.83 54.83 54.80 54.80 2,979.2K
10:49 54.86 54.88 54.86 54.88 2,994.3K
10:50 54.88 54.89 54.88 54.89 1,729.1K
10:51 54.90 54.91 54.89 54.91 791.1K
10:52 54.91 54.94 54.91 54.94 11,417.3K
10:53 54.93 54.94 54.93 54.94 1,591.9K
10:54 54.93 54.93 54.91 54.92 6,410.2K
10:55 54.92 54.94 54.90 54.90 3,284.6K
10:56 54.91 54.93 54.91 54.92 2,997.7K
10:57 54.92 54.92 54.91 54.92 260.7K
10:58 54.92 54.93 54.92 54.92 565.0K
10:59 54.93 54.94 54.93 54.94 774.0K
11:00 54.93 54.93 54.93 54.93 323.7K
11:01 54.94 54.95 54.94 54.95 1,625.8K
11:02 54.95 54.96 54.94 54.96 1,462.0K
11:03 54.94 54.95 54.94 54.95 5,333.7K
11:04 54.94 54.97 54.94 54.97 3,004.9K
11:05 54.97 54.98 54.97 54.98 767.3K
11:06 54.98 54.99 54.98 54.99 1,796.7K
11:07 55.00 55.00 54.97 54.97 3,656.5K
11:08 54.97 54.98 54.97 54.98 930.1K
11:09 54.98 54.98 54.98 54.98 1,681.2K
11:10 54.98 54.99 54.98 54.99 1,882.0K
11:11 54.99 54.99 54.99 54.99 1,989.4K
11:12 54.99 55.02 54.99 55.02 4,856.7K
11:13 55.03 55.03 55.02 55.02 3,261.6K
11:14 55.03 55.05 55.03 55.05 1,781.9K
11:15 55.05 55.05 55.05 55.05 1,329.9K
11:16 55.05 55.06 55.05 55.05 5,212.6K
11:17 55.06 55.06 55.04 55.04 2,031.1K
11:18 55.04 55.05 55.03 55.05 7,460.6K
11:19 55.03 55.05 55.03 55.05 5,258.6K
11:20 55.06 55.06 55.05 55.05 371.6K
11:21 55.05 55.06 55.05 55.06 1,295.0K
11:22 55.05 55.05 55.03 55.03 1,668.6K
11:23 55.04 55.04 55.03 55.03 2,678.6K
11:24 55.03 55.04 55.03 55.03 367.1K
11:25 55.02 55.03 55.02 55.03 1,090.5K
11:26 55.03 55.05 55.03 55.04 1,584.8K
11:27 55.06 55.06 55.06 55.06 979.7K
11:28 55.06 55.06 55.03 55.03 419.3K
11:29 55.03 55.04 55.03 55.03 614.2K
11:30 55.02 55.03 55.02 55.02 701.6K
11:31 55.03 55.03 55.03 55.03 2,168.5K
11:32 55.03 55.04 55.03 55.04 8,110.8K
11:33 55.03 55.08 55.03 55.08 28,544.4K
11:34 55.07 55.10 55.07 55.10 4,679.1K
11:35 55.10 55.10 55.10 55.10 919.2K
11:36 55.12 55.14 55.12 55.14 6,381.9K
11:37 55.14 55.18 55.14 55.18 3,573.8K
11:38 55.21 55.28 55.21 55.27 12,398.2K
11:39 55.24 55.29 55.22 55.29 11,762.0K
11:40 55.29 55.29 55.25 55.27 2,411.5K
11:41 55.28 55.28 55.26 55.27 2,375.4K
11:42 55.28 55.28 55.26 55.27 3,683.2K
11:43 55.29 55.29 55.26 55.26 3,542.9K
11:44 55.26 55.26 55.24 55.24 2,285.7K
11:45 55.25 55.27 55.25 55.27 675.0K
11:46 55.31 55.31 55.31 55.31 3,014.0K
11:47 55.31 55.39 55.31 55.39 11,038.9K
11:48 55.41 55.42 55.41 55.41 20,221.5K
11:49 55.42 55.42 55.40 55.41 4,160.7K
11:50 55.43 55.46 55.43 55.46 8,588.0K
11:51 55.47 55.48 55.43 55.43 7,640.4K
11:52 55.41 55.44 55.41 55.44 8,741.5K
11:53 55.45 55.45 55.39 55.40 12,068.0K
11:54 55.39 55.39 55.38 55.38 6,501.8K
11:55 55.38 55.38 55.38 55.38 2,471.7K
11:56 55.34 55.37 55.34 55.37 4,513.3K
11:57 55.39 55.40 55.39 55.40 4,988.1K
11:58 55.39 55.43 55.39 55.43 6,663.0K
11:59 55.43 55.45 55.43 55.45 3,503.7K
12:00 55.45 55.46 55.44 55.44 6,780.3K
12:01 55.43 55.44 55.42 55.42 8,835.4K
12:02 55.41 55.42 55.41 55.42 4,648.3K
12:03 55.44 55.45 55.44 55.44 1,343.3K
12:04 55.44 55.46 55.44 55.45 2,595.6K
12:05 55.45 55.45 55.43 55.43 11,098.0K
12:06 55.41 55.41 55.37 55.37 5,514.3K
12:07 55.38 55.39 55.38 55.39 1,992.1K
12:08 55.39 55.42 55.39 55.41 1,411.3K
12:09 55.42 55.42 55.39 55.39 4,016.5K
12:10 55.38 55.38 55.36 55.36 6,963.3K
12:11 55.37 55.37 55.36 55.36 2,401.1K
12:12 55.36 55.37 55.36 55.36 2,978.8K
12:13 55.37 55.38 55.37 55.37 6,967.1K
12:14 55.37 55.39 55.37 55.39 2,448.5K
12:15 55.39 55.42 55.39 55.42 5,650.9K
12:16 55.40 55.40 55.40 55.40 1,104.3K
12:17 55.41 55.41 55.40 55.40 2,619.0K
12:18 55.40 55.40 55.37 55.37 1,998.5K
12:19 55.38 55.46 55.38 55.43 59,515.8K
12:20 55.42 55.47 55.42 55.47 12,275.5K
12:21 55.45 55.46 55.44 55.46 6,335.1K
12:22 55.47 55.47 55.46 55.46 5,874.1K
12:23 55.46 55.46 55.45 55.45 16,400.7K
12:24 55.40 55.41 55.40 55.41 6,534.3K
12:25 55.40 55.42 55.40 55.42 3,402.4K
12:26 55.41 55.41 55.40 55.41 8,361.2K
12:27 55.44 55.46 55.43 55.46 48,129.0K
12:28 55.48 55.48 55.45 55.45 9,296.0K
12:29 55.42 55.42 55.41 55.41 8,482.9K
12:30 55.41 55.42 55.41 55.41 7,286.1K
12:31 55.41 55.45 55.41 55.45 3,692.2K
12:32 55.45 55.46 55.43 55.43 4,612.3K
12:33 55.43 55.44 55.42 55.44 7,206.4K
12:34 55.44 55.46 55.44 55.46 3,911.5K
12:35 55.45 55.52 55.45 55.52 31,787.9K
12:36 55.47 55.47 55.44 55.46 17,458.9K
12:37 55.49 55.49 55.48 55.49 2,208.4K
12:38 55.49 55.50 55.47 55.50 3,082.2K
12:39 55.48 55.49 55.48 55.48 5,701.3K
12:40 55.48 55.48 55.47 55.47 6,058.8K
12:41 55.47 55.51 55.47 55.51 1,976.9K
12:42 55.51 55.53 55.46 55.46 7,136.8K
12:43 55.47 55.47 55.44 55.44 3,292.9K
12:44 55.43 55.45 55.43 55.45 859.1K
12:45 55.44 55.46 55.44 55.46 919.6K
12:46 55.46 55.46 55.44 55.44 7,742.8K
12:47 55.46 55.46 55.45 55.46 1,635.6K
12:48 55.46 55.50 55.46 55.50 1,470.5K
12:49 55.50 55.51 55.50 55.51 4,394.4K
12:50 55.51 55.51 55.51 55.51 3,412.2K
12:51 55.51 55.53 55.51 55.52 1,990.6K
12:52 55.54 55.54 55.52 55.52 5,290.1K
12:53 55.54 55.54 55.52 55.54 2,663.4K
12:54 55.52 55.55 55.52 55.55 11,504.6K
12:55 55.55 55.55 55.54 55.55 498.5K
12:56 55.55 55.56 55.55 55.56 11,099.0K
12:57 55.54 55.56 55.54 55.54 5,789.4K
12:58 55.55 55.55 55.53 55.54 2,392.6K
12:59 55.53 55.53 55.52 55.52 2,994.6K
13:00 55.53 55.53 55.51 55.51 1,921.0K
13:01 55.52 55.52 55.49 55.50 6,789.4K
13:02 55.51 55.52 55.51 55.52 909.8K
13:03 55.49 55.49 55.49 55.49 1,570.2K
13:04 55.49 55.49 55.46 55.46 1,080.8K
13:05 55.46 55.47 55.46 55.47 1,845.4K
13:06 55.46 55.47 55.46 55.46 5,072.3K
13:07 55.46 55.50 55.46 55.50 4,071.8K
13:08 55.47 55.48 55.47 55.48 2,465.8K
13:09 55.49 55.49 55.48 55.49 52.7K
13:10 55.48 55.50 55.48 55.50 3,184.7K
13:11 55.50 55.51 55.49 55.49 8,077.8K
13:12 55.50 55.50 55.48 55.49 2,263.0K
13:13 55.50 55.50 55.49 55.49 4,576.9K
13:14 55.49 55.50 55.49 55.49 2,427.4K
13:15 55.49 55.49 55.46 55.46 1,974.3K
13:16 55.46 55.47 55.45 55.47 3,915.9K
13:17 55.47 55.48 55.47 55.48 368.3K
13:18 55.47 55.48 55.46 55.46 678.0K
13:19 55.46 55.47 55.46 55.47 1,241.2K
13:20 55.46 55.46 55.46 55.46 575.4K
13:21 55.46 55.47 55.46 55.46 1,713.9K
13:22 55.46 55.47 55.46 55.47 155.2K
13:23 55.47 55.47 55.46 55.46 2,450.9K
13:24 55.47 55.47 55.46 55.46 21,882.2K
13:25 55.45 55.45 55.43 55.43 5,421.5K
13:26 55.44 55.44 55.43 55.43 2,288.1K
13:27 55.43 55.44 55.43 55.44 582.1K
13:28 55.45 55.45 55.45 55.45 1,736.6K
13:29 55.45 55.45 55.45 55.45 372.0K
13:30 55.47 55.47 55.46 55.47 1,158.7K
13:31 55.47 55.47 55.46 55.46 109.1K
13:32 55.45 55.48 55.45 55.48 757.5K
13:33 55.48 55.48 55.47 55.47 426.9K
13:34 55.46 55.49 55.46 55.49 10,523.6K
13:35 55.49 55.50 55.49 55.50 744.4K
13:36 55.50 55.50 55.50 55.50 2,763.4K
13:37 55.50 55.50 55.50 55.50 377.8K
13:38 55.50 55.51 55.50 55.50 1,496.0K
13:39 55.50 55.50 55.50 55.50 15,699.5K
13:40 55.52 55.53 55.51 55.53 599.6K
13:41 55.53 55.53 55.51 55.52 1,012.1K
13:42 55.52 55.52 55.52 55.52 132.5K
13:43 55.52 55.52 55.52 55.52 671.1K
13:44 55.47 55.47 55.47 55.47 1,690.2K
13:45 55.47 55.48 55.47 55.48 3,224.9K
13:46 55.49 55.50 55.48 55.50 1,473.2K
13:47 55.41 55.44 55.41 55.41 4,764.8K
13:48 55.41 55.41 55.35 55.35 4,019.4K
13:49 55.35 55.36 55.33 55.33 9,283.6K
13:50 55.32 55.32 55.28 55.28 13,102.4K
13:51 55.28 55.28 55.26 55.26 13,263.0K
13:52 55.26 55.31 55.26 55.31 6,120.9K
13:53 55.31 55.32 55.31 55.32 2,604.7K
13:54 55.32 55.35 55.32 55.35 1,076.3K
13:55 55.35 55.35 55.33 55.35 2,858.0K
13:56 55.34 55.34 55.34 55.34 6,963.8K
13:57 55.33 55.35 55.33 55.35 363.0K
13:58 55.35 55.35 55.34 55.35 447.1K
13:59 55.35 55.37 55.35 55.37 569.8K
14:00 55.37 55.39 55.37 55.39 2,154.4K
14:01 55.38 55.40 55.38 55.40 834.2K
14:02 55.40 55.40 55.39 55.39 186.0K
14:03 55.39 55.39 55.39 55.39 73.6K
14:04 55.39 55.39 55.38 55.39 1,995.4K
14:05 55.39 55.39 55.39 55.39 963.8K
14:06 55.40 55.40 55.39 55.39 3,671.0K
14:07 55.37 55.39 55.37 55.39 1,223.3K
14:08 55.38 55.42 55.38 55.41 2,268.9K
14:09 55.41 55.41 55.37 55.37 1,805.3K
14:10 55.37 55.37 55.35 55.36 1,856.3K
14:11 55.36 55.37 55.35 55.37 2,220.6K
14:12 55.37 55.40 55.37 55.40 4,014.9K
14:13 55.40 55.43 55.40 55.43 1,632.8K
14:14 55.43 55.44 55.43 55.44 1,130.6K
14:15 55.44 55.44 55.43 55.43 114.1K
14:16 55.42 55.43 55.42 55.43 155.5K
14:17 55.43 55.45 55.43 55.45 1,322.5K
14:18 55.45 55.45 55.44 55.45 395.7K
14:19 55.45 55.45 55.44 55.44 567.1K
14:20 55.44 55.47 55.44 55.47 3,196.3K
14:21 55.49 55.51 55.49 55.50 5,986.7K
14:22 55.49 55.50 55.48 55.50 3,241.9K
14:23 55.50 55.51 55.50 55.51 2,140.8K
14:24 55.52 55.53 55.52 55.53 368.3K
14:25 55.54 55.57 55.54 55.56 1,374.1K
14:26 55.53 55.54 55.52 55.54 1,095.6K
14:27 55.54 55.54 55.53 55.54 507.5K
14:28 55.54 55.56 55.54 55.56 2,649.4K
14:29 55.57 55.58 55.57 55.58 6,047.3K
14:30 55.58 55.59 55.55 55.55 4,752.9K
14:31 55.55 55.57 55.55 55.57 531.6K
14:32 55.56 55.58 55.56 55.58 206.6K
14:33 55.58 55.59 55.58 55.59 927.1K
14:34 55.56 55.57 55.56 55.57 659.0K
14:35 55.57 55.58 55.57 55.58 2,093.8K
14:36 55.58 55.58 55.57 55.57 1,610.7K
14:37 55.57 55.57 55.57 55.57 2,207.8K
14:38 55.57 55.57 55.57 55.57 2,597.0K
14:39 55.61 55.62 55.61 55.62 7,538.4K
14:40 55.60 55.60 55.58 55.58 2,052.2K
14:41 55.57 55.57 55.57 55.57 937.5K
14:42 55.56 55.56 55.56 55.56 1,793.1K
14:43 55.57 55.60 55.57 55.60 1,071.3K
14:44 55.60 55.60 55.60 55.60 211.0K
14:45 55.60 55.61 55.58 55.59 6,065.7K
14:46 55.57 55.58 55.55 55.56 2,546.7K
14:47 55.56 55.56 55.54 55.55 611.2K
14:48 55.55 55.56 55.55 55.56 1,583.0K
14:49 55.55 55.56 55.55 55.56 648.5K
14:50 55.56 55.58 55.53 55.53 366.7K
14:51 55.53 55.53 55.46 55.46 1,623.3K
14:52 55.46 55.46 55.45 55.46 3,488.6K
14:53 55.47 55.47 55.45 55.45 473.6K
14:54 55.45 55.45 55.44 55.44 3,326.0K
14:55 55.43 55.43 55.43 55.43 3,263.5K
14:56 55.42 55.42 55.37 55.37 14,879.4K
14:57 55.37 55.38 55.37 55.38 452.2K
14:58 55.38 55.39 55.38 55.39 467.7K
14:59 55.40 55.40 55.38 55.38 279.7K
15:00 55.39 55.40 55.38 55.39 1,268.9K
15:01 55.39 55.39 55.37 55.39 1,183.8K
15:02 55.39 55.39 55.38 55.38 414.3K
15:03 55.38 55.41 55.38 55.41 1,555.2K
15:04 55.42 55.42 55.41 55.41 478.5K
15:05 55.42 55.44 55.42 55.44 1,726.7K
15:06 55.43 55.45 55.43 55.45 1,593.7K
15:07 55.45 55.47 55.45 55.47 2,822.9K
15:08 55.46 55.47 55.46 55.46 677.8K
15:09 55.46 55.46 55.43 55.43 6,528.9K
15:10 55.44 55.45 55.44 55.44 218.1K
15:11 55.45 55.45 55.44 55.44 345.5K
15:12 55.43 55.45 55.43 55.44 394.3K
15:13 55.45 55.45 55.45 55.45 255.9K
15:14 55.45 55.45 55.44 55.44 1,016.2K
15:15 55.43 55.43 55.43 55.43 1,380.8K
15:16 55.44 55.46 55.44 55.46 3,929.6K
15:17 55.45 55.47 55.45 55.47 1,752.4K
15:18 55.48 55.49 55.48 55.48 2,993.3K
15:19 55.47 55.47 55.47 55.47 425.9K
15:20 55.45 55.49 55.45 55.49 2,327.6K
15:21 55.49 55.51 55.49 55.51 5,819.5K
15:22 55.52 55.59 55.52 55.59 1,517.1K
15:23 55.59 55.59 55.58 55.58 710.3K
15:24 55.58 55.60 55.58 55.60 5,465.7K
15:25 55.61 55.64 55.61 55.64 13,919.7K
15:26 55.64 55.66 55.64 55.66 6,139.1K
15:27 55.66 55.67 55.65 55.67 8,986.0K
15:28 55.67 55.67 55.61 55.61 7,180.9K
15:29 55.62 55.63 55.62 55.62 9,106.1K
15:30 55.62 55.62 55.60 55.61 5,129.9K
15:31 55.63 55.64 55.63 55.63 394.1K
15:32 55.62 55.62 55.60 55.60 2,287.1K
15:33 55.60 55.63 55.60 55.61 14,155.2K
15:34 55.60 55.60 55.59 55.59 5,426.1K
15:35 55.60 55.60 55.59 55.59 2,287.9K
15:36 55.58 55.59 55.58 55.59 3,788.2K
15:37 55.59 55.60 55.58 55.60 2,876.0K
15:38 55.57 55.63 55.57 55.62 25,861.2K
15:39 55.60 55.60 55.59 55.60 2,459.2K
15:40 55.60 55.61 55.60 55.60 2,128.5K
15:41 55.60 55.62 55.60 55.62 2,947.5K
15:42 55.63 55.63 55.62 55.63 2,285.0K
15:43 55.64 55.64 55.63 55.63 2,782.7K
15:44 55.62 55.64 55.62 55.64 1,969.3K
15:45 55.64 55.64 55.64 55.64 3,293.4K
15:46 55.64 55.66 55.64 55.65 2,381.9K
15:47 55.57 55.59 55.57 55.58 2,044.6K
15:48 55.55 55.55 55.55 55.55 10,491.4K
15:49 55.55 55.57 55.55 55.55 4,906.9K
15:50 55.54 55.55 55.53 55.53 6,082.4K
15:51 55.53 55.54 55.52 55.52 2,971.1K
15:52 55.52 55.52 55.49 55.49 2,475.8K
15:53 55.49 55.50 55.49 55.50 4,071.0K
15:54 55.53 55.54 55.53 55.54 8,256.2K
15:55 55.54 55.54 55.53 55.54 2,150.7K
15:56 55.53 55.53 55.46 55.47 2,474.6K
15:57 55.47 55.47 55.35 55.47 3,552.3K
15:58 55.47 55.48 55.47 55.48 8,280.3K
15:59 55.48 55.48 55.46 55.46 7,871.5K
16:00 55.45 55.53 55.45 55.53 4,129.7K
16:01 55.52 55.54 55.52 55.54 4,520.8K
16:02 55.54 55.55 55.54 55.55 3,599.2K
16:03 55.58 55.63 55.58 55.63 38,103.5K
16:04 55.62 55.63 55.61 55.61 10,602.9K
16:05 55.60 55.61 55.46 55.47 3,817.1K
16:06 55.47 55.47 55.39 55.45 27,208.3K
16:07 55.43 55.43 55.39 55.39 20,375.3K
16:08 55.37 55.40 55.37 55.40 13,306.7K
16:09 55.42 55.42 55.38 55.39 4,942.2K
16:10 55.41 55.42 55.39 55.42 6,195.7K
16:11 55.41 55.41 55.39 55.39 5,724.8K
16:12 55.37 55.45 55.35 55.39 9,612.5K
16:13 55.39 55.42 55.39 55.42 2,396.5K
16:14 55.43 55.44 55.42 55.44 2,771.5K
16:15 55.43 55.47 55.43 55.47 1,329.9K
16:16 55.48 55.51 55.48 55.51 2,544.1K
16:17 55.52 55.54 55.51 55.54 5,195.6K
16:18 55.55 55.55 55.54 55.55 519.1K
16:19 55.52 55.54 55.52 55.53 7,454.2K
16:20 55.54 55.57 55.54 55.57 4,667.4K
16:21 55.61 55.62 55.61 55.61 11,067.4K
16:22 55.61 55.61 55.59 55.59 2,976.8K
16:23 55.61 55.62 55.61 55.62 1,848.1K
16:24 55.62 55.62 55.61 55.62 1,116.4K
16:25 55.61 55.61 55.60 55.61 3,611.1K
16:26 55.60 55.69 55.60 55.69 11,676.9K
16:27 55.70 55.73 55.70 55.70 3,241.8K
16:28 55.71 55.71 55.69 55.69 5,668.4K
16:29 55.67 55.70 55.67 55.70 3,541.8K
16:30 55.69 55.72 55.69 55.72 2,751.8K
16:31 55.73 55.73 55.70 55.71 2,709.1K
16:32 55.71 55.74 55.71 55.74 2,017.8K
16:33 55.73 55.74 55.73 55.73 280.5K
16:34 55.71 55.74 55.71 55.73 3,033.7K
16:35 55.72 55.75 55.72 55.75 3,379.9K
16:36 55.74 55.75 55.74 55.75 471.5K
16:37 55.75 55.75 55.74 55.75 937.4K
16:38 55.83 55.84 55.83 55.84 420.4K
16:39 55.85 55.85 55.84 55.85 2,476.5K
16:40 55.84 55.84 55.83 55.83 1,954.3K
16:41 55.83 55.84 55.83 55.84 654.2K
16:42 55.83 55.83 55.81 55.81 2,227.6K
16:43 55.80 55.82 55.80 55.81 505.1K
16:44 55.81 55.82 55.81 55.82 678.6K
16:45 55.80 55.82 55.80 55.81 1,740.5K
16:46 55.82 55.82 55.79 55.79 4,292.0K
16:47 55.79 55.79 55.77 55.77 4,436.6K
16:48 55.79 55.83 55.78 55.83 7,117.2K
16:49 55.82 55.84 55.82 55.84 5,636.4K
16:50 55.84 55.84 55.83 55.83 737.2K
16:51 55.83 55.83 55.82 55.83 989.3K
16:52 55.83 55.83 55.76 55.76 2,724.5K
16:53 55.75 55.76 55.75 55.75 4,847.4K
16:54 55.74 55.76 55.74 55.75 1,868.1K
16:55 55.73 55.73 55.73 55.73 909.7K
16:56 55.75 55.76 55.75 55.75 736.0K
16:57 55.74 55.74 55.74 55.74 295.7K
16:58 55.73 55.74 55.73 55.74 445.5K
16:59 55.72 55.73 55.72 55.72 773.5K
17:00 55.72 55.73 55.72 55.72 1,019.5K
17:01 55.71 55.71 55.69 55.70 741.6K
17:02 55.70 55.71 55.69 55.69 1,295.9K
17:03 55.67 55.69 55.67 55.69 4,831.8K
17:04 55.69 55.69 55.69 55.69 1,022.0K
17:05 55.69 55.72 55.69 55.72 4,387.1K
17:06 55.71 55.71 55.69 55.69 3,984.2K
17:07 55.70 55.71 55.70 55.70 385.6K
17:08 55.70 55.70 55.70 55.70 822.7K
17:09 55.70 55.70 55.69 55.69 683.0K
17:10 55.69 55.69 55.65 55.65 1,021.1K
17:11 55.65 55.68 55.65 55.68 245.5K
17:12 55.67 55.69 55.67 55.69 1,015.6K
17:13 55.70 55.73 55.70 55.73 3,959.3K
17:14 55.73 55.73 55.71 55.71 135.5K
17:15 55.73 55.75 55.73 55.75 3,118.2K
17:16 55.75 55.77 55.75 55.77 5,424.3K
17:17 55.77 55.84 55.77 55.82 12,715.9K
17:18 55.84 55.84 55.84 55.84 1,270.4K
17:19 55.93 55.93 55.90 55.90 1,105.0K
17:20 55.89 55.89 55.88 55.89 1,380.4K
17:21 55.89 55.91 55.89 55.91 1,171.9K
17:22 55.91 55.93 55.90 55.90 1,644.9K
17:23 55.90 55.90 55.87 55.88 1,646.0K
17:24 55.86 55.87 55.86 55.87 328.6K
17:25 55.86 55.88 55.86 55.88 609.3K
17:26 55.88 55.90 55.88 55.90 2,857.2K
17:27 55.89 55.90 55.81 55.81 1,316.6K
17:28 55.83 55.86 55.83 55.86 3,662.1K
17:29 55.86 55.86 55.83 55.84 1,612.5K
17:30 55.87 55.91 55.87 55.91 20,361.9K
17:31 55.91 55.91 55.90 55.90 4,406.6K
17:32 55.91 55.91 55.87 55.87 4,560.5K
17:33 55.95 56.03 55.95 56.02 22,335.0K
17:34 56.02 56.02 55.94 55.94 3,544.5K
17:35 55.94 55.95 55.93 55.95 1,816.8K
17:36 55.94 55.94 55.94 55.94 959.5K
17:37 55.93 56.03 55.93 56.03 776.8K
17:38 56.04 56.04 56.03 56.03 724.2K
17:39 56.03 56.07 56.03 56.07 3,979.7K
17:40 56.05 56.06 56.04 56.04 220.6K
17:41 56.04 56.04 55.99 55.99 7,377.1K
17:42 55.97 56.38 55.97 56.38 1,631.0K
17:43 56.37 56.37 56.36 56.37 580.2K
17:44 56.36 56.36 56.32 56.33 3,163.2K
17:45 56.33 56.34 56.33 56.33 710.3K
17:46 56.34 56.36 56.34 56.36 636.1K
17:47 56.35 56.39 56.35 56.39 1,535.5K
17:48 56.36 56.39 56.36 56.39 5,672.4K
17:49 56.39 56.42 56.39 56.40 6,571.7K
17:50 56.41 56.43 56.41 56.42 6,003.2K
17:51 56.42 56.45 56.42 56.45 4,245.5K
17:52 56.44 56.46 56.44 56.46 9,740.5K
17:53 56.46 56.49 56.46 56.49 6,600.7K
17:54 56.44 56.49 56.44 56.49 6,184.5K
17:55 56.47 56.48 56.47 56.47 4,771.7K
17:56 56.47 56.49 56.47 56.49 1,034.4K
17:57 56.50 56.51 56.50 56.51 3,175.0K
17:58 56.51 56.52 56.50 56.51 3,595.9K
17:59 56.63 56.63 56.55 56.56 5,044.7K
18:00 56.52 56.52 56.49 56.51 21,469.3K
18:01 56.51 56.52 56.51 56.52 1,645.3K
18:02 56.52 56.52 56.50 56.50 1,584.9K
18:03 56.49 56.50 56.48 56.48 586.6K
18:04 56.48 56.51 56.48 56.51 781.2K
18:05 56.50 56.52 56.50 56.52 73.6K
18:06 56.51 56.51 56.50 56.50 539.2K
18:07 56.45 56.45 56.43 56.43 531.6K
18:08 56.43 56.57 56.43 56.55 2,143.1K
18:09 56.55 56.55 56.53 56.54 1,334.7K
18:10 56.57 56.57 56.46 56.46 21,731.9K
18:11 56.47 56.47 56.39 56.39 1,712.7K
18:12 56.41 56.41 56.39 56.39 2,549.1K
18:13 56.41 56.41 56.38 56.41 1,943.2K
18:14 56.41 56.41 56.35 56.35 15,631.5K
18:15 56.34 56.40 56.34 56.39 527.7K
18:16 56.42 56.42 56.40 56.40 3,400.2K
18:17 56.40 56.42 56.39 56.42 100.0K
18:18 56.42 56.42 56.41 56.41 665.7K
18:19 56.40 56.40 56.38 56.38 2,497.2K
18:20 56.38 56.46 56.38 56.46 1,036.1K
18:21 56.43 56.43 56.39 56.42 2,290.1K
18:22 56.39 56.43 56.39 56.43 3,711.4K
18:23 56.42 56.42 56.41 56.41 636.1K
18:24 56.41 56.46 56.40 56.46 658.7K
18:25 56.47 56.48 56.47 56.48 195.4K
18:26 56.47 56.48 56.47 56.48 1,173.5K
18:27 56.47 56.50 56.46 56.50 4,877.8K
18:28 56.44 56.50 56.44 56.49 9,076.5K
18:29 56.49 56.51 56.49 56.51 381.5K
18:30 56.51 56.52 56.51 56.52 332.3K
18:31 56.52 56.53 56.50 56.50 1,612.9K
18:32 56.50 56.51 56.50 56.51 817.0K
18:33 56.50 56.50 56.45 56.45 1,632.0K
18:34 56.47 56.47 56.43 56.44 1,088.0K
18:35 56.44 56.46 56.44 56.46 1,280.7K
18:36 56.45 56.45 56.42 56.42 704.0K
18:37 56.42 56.42 56.36 56.42 35,057.1K
18:38 56.42 56.49 56.42 56.46 6,060.7K
18:39 56.43 56.47 56.43 56.45 3,350.0K
18:40 56.46 56.46 56.46 56.46 906.6K
18:51 56.48 56.48 56.48 56.48 1,411.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available