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 56.46 56.47 56.42 56.42 6,013.3K
09:51 56.44 56.44 56.42 56.43 2,461.1K
09:52 56.43 56.43 56.40 56.40 2,188.9K
09:53 56.40 56.40 56.35 56.35 1,341.9K
09:54 56.36 56.36 56.32 56.34 3,806.9K
09:55 56.43 56.48 56.43 56.48 2,861.8K
09:56 56.47 56.50 56.47 56.50 1,616.6K
09:57 56.47 56.49 56.43 56.43 4,017.5K
09:58 56.44 56.49 56.44 56.49 3,387.3K
09:59 56.48 56.51 56.48 56.51 549.5K
10:00 56.50 56.51 56.50 56.51 3,755.4K
10:01 56.45 56.45 56.38 56.38 4,329.9K
10:02 56.37 56.37 56.32 56.32 5,177.9K
10:03 56.30 56.30 56.27 56.27 2,471.9K
10:04 56.25 56.27 56.24 56.26 4,607.2K
10:05 56.28 56.28 56.27 56.28 2,703.3K
10:06 56.25 56.25 56.20 56.20 7,757.7K
10:07 56.19 56.19 56.14 56.16 13,259.2K
10:08 56.19 56.19 56.10 56.12 16,049.8K
10:09 56.12 56.12 56.09 56.11 3,658.4K
10:10 56.10 56.13 56.10 56.10 1,530.7K
10:11 56.12 56.12 56.11 56.12 2,443.1K
10:12 56.12 56.12 56.11 56.11 981.4K
10:13 56.10 56.11 56.09 56.10 768.0K
10:14 56.09 56.10 56.07 56.07 4,399.9K
10:15 56.07 56.07 56.04 56.05 5,326.7K
10:16 56.06 56.09 56.06 56.09 3,191.4K
10:17 56.10 56.10 56.08 56.09 2,076.0K
10:18 56.10 56.12 56.08 56.08 1,405.9K
10:19 56.10 56.10 56.09 56.09 2,856.9K
10:20 56.09 56.09 56.05 56.09 1,004.9K
10:21 56.09 56.10 56.08 56.10 3,173.8K
10:22 56.07 56.07 56.03 56.03 10,134.7K
10:23 56.03 56.05 56.01 56.05 6,993.2K
10:24 56.03 56.03 55.91 55.92 2,447.4K
10:25 55.92 55.92 55.89 55.89 2,086.0K
10:26 55.89 55.91 55.88 55.90 5,624.3K
10:27 55.91 55.94 55.91 55.94 3,455.7K
10:28 55.94 55.94 55.92 55.92 289.2K
10:29 55.91 55.91 55.90 55.91 2,225.7K
10:30 55.91 55.91 55.88 55.89 3,274.3K
10:31 55.89 55.90 55.88 55.88 1,546.6K
10:32 55.86 55.86 55.82 55.84 4,834.9K
10:33 55.84 55.84 55.79 55.79 3,858.1K
10:34 55.79 55.81 55.77 55.81 4,175.4K
10:35 55.81 55.81 55.78 55.80 2,325.9K
10:36 55.79 55.79 55.78 55.78 2,161.7K
10:37 55.80 55.80 55.77 55.78 3,532.5K
10:38 55.78 55.91 55.78 55.90 2,231.9K
10:39 55.91 55.92 55.91 55.92 1,300.9K
10:40 55.88 55.88 55.86 55.86 1,714.2K
10:41 55.85 55.87 55.85 55.86 2,343.6K
10:42 55.86 55.86 55.85 55.85 4,888.6K
10:43 55.83 55.83 55.81 55.83 1,510.4K
10:44 55.89 55.90 55.83 55.83 5,338.1K
10:45 55.83 55.83 55.81 55.82 1,257.6K
10:46 55.81 55.83 55.81 55.83 1,629.7K
10:47 55.83 55.83 55.82 55.83 2,868.9K
10:48 55.83 55.83 55.80 55.80 1,834.1K
10:49 55.80 55.81 55.78 55.81 3,849.3K
10:50 55.82 55.84 55.82 55.84 1,529.8K
10:51 55.83 55.86 55.83 55.86 1,667.0K
10:52 55.87 55.87 55.84 55.85 1,866.2K
10:53 55.84 55.84 55.84 55.84 800.4K
10:54 55.85 55.85 55.84 55.85 1,047.3K
10:55 55.88 55.88 55.84 55.84 625.6K
10:56 55.83 55.86 55.83 55.84 1,246.2K
10:57 55.85 55.85 55.83 55.84 906.7K
10:58 55.88 55.96 55.88 55.96 9,384.3K
10:59 55.96 55.99 55.96 55.99 8,901.6K
11:00 55.99 55.99 55.92 55.92 1,977.7K
11:01 55.92 55.92 55.91 55.91 1,385.1K
11:02 55.90 55.90 55.90 55.90 1,435.4K
11:03 55.89 55.93 55.89 55.93 4,743.0K
11:04 55.88 55.90 55.88 55.89 1,336.4K
11:05 55.91 55.91 55.86 55.86 2,532.2K
11:06 55.83 55.84 55.82 55.83 2,887.4K
11:07 55.83 55.83 55.81 55.81 749.5K
11:08 55.82 55.83 55.82 55.82 2,288.6K
11:09 55.84 55.85 55.84 55.85 2,050.2K
11:10 55.85 55.85 55.83 55.83 572.9K
11:11 55.82 55.82 55.78 55.79 6,773.2K
11:12 55.78 55.86 55.78 55.79 4,324.0K
11:13 55.78 55.80 55.78 55.79 2,155.1K
11:14 55.77 55.80 55.77 55.80 1,005.8K
11:15 55.79 55.81 55.79 55.81 20,370.6K
11:16 55.81 55.82 55.81 55.82 8,137.1K
11:17 55.81 55.81 55.80 55.80 3,255.4K
11:18 55.80 55.80 55.80 55.80 376.5K
11:19 55.80 55.83 55.80 55.83 1,195.7K
11:20 55.83 55.83 55.81 55.81 833.2K
11:21 55.80 55.80 55.79 55.79 2,923.3K
11:22 55.78 55.79 55.78 55.78 1,858.1K
11:23 55.81 55.82 55.81 55.82 651.9K
11:24 55.84 55.86 55.84 55.86 451.3K
11:25 55.86 55.89 55.86 55.87 2,173.6K
11:26 55.89 55.90 55.87 55.90 577.2K
11:27 55.91 55.91 55.87 55.87 1,809.2K
11:28 55.84 55.84 55.82 55.82 1,549.4K
11:29 55.82 55.83 55.81 55.82 4,556.1K
11:30 55.82 55.82 55.81 55.81 3,085.5K
11:31 55.79 55.79 55.74 55.74 15,401.8K
11:32 55.74 55.75 55.74 55.74 6,589.1K
11:33 55.72 55.72 55.69 55.71 6,006.3K
11:34 55.70 55.75 55.70 55.75 2,406.8K
11:35 55.72 55.72 55.71 55.72 1,457.8K
11:36 55.68 55.68 55.66 55.66 830.1K
11:37 55.64 55.68 55.64 55.67 6,173.5K
11:38 55.66 55.68 55.66 55.68 2,958.9K
11:39 55.68 55.69 55.66 55.67 2,970.2K
11:40 55.65 55.67 55.65 55.67 1,038.8K
11:41 55.67 55.67 55.64 55.64 4,426.2K
11:42 55.66 55.66 55.64 55.64 496.7K
11:43 55.65 55.65 55.64 55.64 1,064.5K
11:44 55.64 55.68 55.64 55.68 2,944.8K
11:45 55.70 55.77 55.70 55.77 6,178.8K
11:46 55.78 55.78 55.75 55.75 745.9K
11:47 55.76 55.86 55.76 55.86 7,947.2K
11:48 55.87 55.90 55.87 55.87 6,151.9K
11:49 55.87 55.87 55.86 55.86 2,838.8K
11:50 55.86 55.87 55.86 55.87 2,341.8K
11:51 55.88 55.92 55.88 55.92 1,342.5K
11:52 55.93 55.93 55.89 55.90 3,415.0K
11:53 55.88 55.88 55.81 55.81 3,174.0K
11:54 55.82 55.89 55.81 55.89 1,939.0K
11:55 55.89 55.89 55.86 55.86 3,260.6K
11:56 55.86 55.87 55.86 55.87 1,029.2K
11:57 55.84 55.87 55.84 55.86 378.8K
11:58 55.85 55.85 55.84 55.84 558.8K
11:59 55.86 55.87 55.86 55.86 2,034.0K
12:00 55.86 55.86 55.85 55.86 986.1K
12:01 55.85 55.85 55.85 55.85 729.9K
12:02 55.86 55.87 55.86 55.87 2,255.8K
12:03 55.87 55.89 55.87 55.89 565.6K
12:04 55.90 55.90 55.86 55.86 1,022.2K
12:05 55.87 55.87 55.86 55.86 381.1K
12:06 55.87 55.87 55.85 55.85 482.1K
12:07 55.85 55.87 55.81 55.81 2,581.1K
12:08 55.82 55.82 55.79 55.80 11,071.2K
12:09 55.81 55.82 55.81 55.82 1,932.8K
12:10 55.82 55.85 55.81 55.85 4,526.9K
12:11 55.84 55.85 55.83 55.83 912.6K
12:12 55.82 55.83 55.81 55.81 3,369.2K
12:13 55.83 55.85 55.83 55.85 2,083.8K
12:14 55.86 55.86 55.84 55.84 3,142.9K
12:15 55.85 55.85 55.82 55.83 2,002.1K
12:16 55.86 55.86 55.80 55.80 3,753.9K
12:17 55.80 55.80 55.79 55.80 2,260.5K
12:18 55.79 55.79 55.76 55.77 22,671.6K
12:19 55.77 55.78 55.73 55.73 2,293.0K
12:20 55.69 55.70 55.68 55.70 9,835.0K
12:21 55.69 55.70 55.69 55.69 1,081.2K
12:22 55.69 55.69 55.68 55.69 4,275.6K
12:23 55.68 55.69 55.68 55.69 1,534.2K
12:24 55.70 55.74 55.70 55.74 4,674.8K
12:25 55.72 55.73 55.72 55.73 1,589.2K
12:26 55.73 55.73 55.71 55.71 2,125.9K
12:27 55.71 55.72 55.71 55.71 557.4K
12:28 55.72 55.72 55.71 55.71 371.9K
12:29 55.70 55.70 55.67 55.68 3,366.9K
12:30 55.69 55.69 55.67 55.67 1,298.1K
12:31 55.68 55.69 55.67 55.69 904.8K
12:32 55.68 55.69 55.67 55.67 589.7K
12:33 55.67 55.67 55.64 55.67 2,658.9K
12:34 55.65 55.66 55.65 55.65 1,142.4K
12:35 55.64 55.69 55.64 55.68 2,184.7K
12:36 55.69 55.70 55.69 55.69 3,151.0K
12:37 55.68 55.68 55.63 55.63 4,730.5K
12:38 55.63 55.63 55.62 55.63 1,047.0K
12:39 55.65 55.65 55.62 55.62 2,029.4K
12:40 55.63 55.67 55.63 55.67 5,269.1K
12:41 55.69 55.69 55.65 55.65 553.1K
12:42 55.65 55.66 55.64 55.64 665.8K
12:43 55.63 55.66 55.63 55.65 853.3K
12:44 55.67 55.69 55.65 55.69 1,923.8K
12:45 55.69 55.70 55.69 55.70 924.6K
12:46 55.71 55.71 55.68 55.68 4,473.9K
12:47 55.69 55.69 55.66 55.66 430.4K
12:48 55.66 55.67 55.63 55.63 1,134.8K
12:49 55.63 55.65 55.63 55.64 1,472.8K
12:50 55.64 55.67 55.63 55.67 1,131.4K
12:51 55.67 55.67 55.63 55.63 4,317.7K
12:52 55.64 55.65 55.64 55.65 1,365.5K
12:53 55.65 55.65 55.62 55.62 984.9K
12:54 55.65 55.65 55.61 55.61 3,647.0K
12:55 55.61 55.61 55.60 55.60 2,523.9K
12:56 55.59 55.59 55.59 55.59 1,136.7K
12:57 55.59 55.59 55.59 55.59 1,911.0K
12:58 55.47 55.50 55.47 55.50 49,574.8K
12:59 55.49 55.49 55.49 55.49 5,285.3K
13:00 55.49 55.49 55.45 55.45 4,365.3K
13:01 55.44 55.45 55.44 55.44 7,566.4K
13:02 55.44 55.45 55.44 55.45 3,547.7K
13:03 55.44 55.45 55.41 55.41 4,809.8K
13:04 55.41 55.41 55.34 55.34 4,178.4K
13:05 55.34 55.35 55.34 55.35 1,211.1K
13:06 55.34 55.40 55.34 55.40 3,878.6K
13:07 55.39 55.39 55.33 55.33 3,987.0K
13:08 55.34 55.34 55.28 55.28 12,687.6K
13:09 55.27 55.27 55.25 55.25 7,176.0K
13:10 55.27 55.28 55.27 55.28 1,534.6K
13:11 55.27 55.27 55.25 55.25 7,119.1K
13:12 55.22 55.22 55.14 55.14 21,883.3K
13:13 55.08 55.10 55.06 55.06 12,903.5K
13:14 55.11 55.11 55.07 55.09 25,573.0K
13:15 55.09 55.09 55.04 55.04 10,600.5K
13:16 55.04 55.09 55.03 55.09 7,554.7K
13:17 55.09 55.09 54.99 54.99 3,294.1K
13:18 55.00 55.06 55.00 55.06 2,455.7K
13:19 55.06 55.12 55.06 55.12 5,812.6K
13:20 55.15 55.16 55.15 55.16 8,020.7K
13:21 55.17 55.17 55.15 55.15 5,243.5K
13:22 55.15 55.22 55.15 55.21 5,062.2K
13:23 55.21 55.22 55.21 55.22 1,912.2K
13:24 55.22 55.23 55.22 55.23 1,752.0K
13:25 55.23 55.23 55.20 55.20 3,041.0K
13:26 55.22 55.29 55.22 55.29 12,939.1K
13:27 55.27 55.32 55.26 55.32 5,346.4K
13:28 55.31 55.31 55.28 55.28 3,612.2K
13:29 55.32 55.33 55.30 55.30 8,096.5K
13:30 55.31 55.34 55.30 55.34 5,966.0K
13:31 55.35 55.35 55.32 55.32 5,794.4K
13:32 55.33 55.39 55.33 55.39 6,308.4K
13:33 55.43 55.43 55.41 55.43 15,905.9K
13:34 55.41 55.49 55.41 55.47 10,260.3K
13:35 55.52 55.52 55.50 55.50 15,216.7K
13:36 55.49 55.49 55.46 55.46 2,126.3K
13:37 55.43 55.45 55.42 55.44 3,089.6K
13:38 55.46 55.46 55.44 55.44 6,417.1K
13:39 55.46 55.47 55.45 55.47 1,862.4K
13:40 55.49 55.49 55.46 55.46 3,335.8K
13:41 55.46 55.47 55.45 55.45 3,383.5K
13:42 55.53 55.53 55.49 55.49 3,623.2K
13:43 55.48 55.48 55.47 55.47 1,683.5K
13:44 55.45 55.46 55.44 55.46 1,050.4K
13:45 55.46 55.48 55.46 55.48 1,182.1K
13:46 55.48 55.49 55.47 55.47 621.6K
13:47 55.46 55.47 55.46 55.46 1,301.9K
13:48 55.46 55.50 55.46 55.50 1,555.0K
13:49 55.48 55.49 55.46 55.46 1,533.9K
13:50 55.46 55.47 55.46 55.46 3,146.3K
13:51 55.46 55.47 55.45 55.45 2,396.6K
13:52 55.39 55.39 55.36 55.36 3,519.4K
13:53 55.35 55.36 55.35 55.36 1,352.8K
13:54 55.40 55.40 55.39 55.39 2,818.7K
13:55 55.38 55.38 55.37 55.37 2,839.1K
13:56 55.37 55.43 55.37 55.43 1,011.8K
13:57 55.42 55.44 55.42 55.44 355.3K
13:58 55.41 55.41 55.38 55.39 3,282.8K
13:59 55.39 55.39 55.38 55.38 1,060.4K
14:00 55.38 55.39 55.38 55.38 224.0K
14:01 55.40 55.40 55.36 55.36 1,657.2K
14:02 55.36 55.39 55.36 55.39 965.4K
14:03 55.37 55.39 55.37 55.38 2,380.1K
14:04 55.39 55.42 55.39 55.42 963.4K
14:05 55.41 55.44 55.41 55.42 688.5K
14:06 55.43 55.47 55.43 55.45 1,822.7K
14:07 55.51 55.51 55.46 55.46 6,227.3K
14:08 55.47 55.47 55.45 55.47 4,802.2K
14:09 55.47 55.47 55.45 55.47 825.6K
14:10 55.46 55.46 55.45 55.46 236.5K
14:11 55.46 55.49 55.46 55.49 963.8K
14:12 55.47 55.49 55.46 55.47 906.9K
14:13 55.44 55.45 55.44 55.45 841.9K
14:14 55.43 55.43 55.41 55.41 1,331.0K
14:15 55.41 55.43 55.41 55.43 1,930.6K
14:16 55.43 55.48 55.43 55.48 4,878.2K
14:17 55.48 55.48 55.48 55.48 1,259.2K
14:18 55.49 55.54 55.48 55.54 7,700.7K
14:19 55.54 55.56 55.53 55.53 2,982.7K
14:20 55.51 55.51 55.50 55.50 872.9K
14:21 55.51 55.53 55.51 55.53 217.2K
14:22 55.53 55.53 55.51 55.51 225.8K
14:23 55.50 55.50 55.47 55.47 1,619.7K
14:24 55.47 55.47 55.46 55.46 1,708.3K
14:25 55.48 55.48 55.46 55.46 1,239.6K
14:26 55.49 55.50 55.48 55.50 983.0K
14:27 55.49 55.52 55.49 55.51 1,536.7K
14:28 55.51 55.54 55.51 55.52 853.2K
14:29 55.52 55.52 55.52 55.52 1,118.1K
14:30 55.52 55.52 55.48 55.48 5,775.1K
14:31 55.47 55.48 55.46 55.46 898.2K
14:32 55.46 55.47 55.46 55.46 1,701.4K
14:33 55.46 55.46 55.44 55.44 571.1K
14:34 55.44 55.44 55.43 55.44 430.1K
14:35 55.45 55.45 55.43 55.43 2,716.7K
14:36 55.44 55.44 55.43 55.44 1,409.8K
14:37 55.43 55.43 55.42 55.42 222.2K
14:38 55.42 55.42 55.41 55.41 889.2K
14:39 55.41 55.41 55.40 55.40 1,019.4K
14:40 55.41 55.42 55.40 55.40 1,696.3K
14:41 55.40 55.40 55.40 55.40 937.3K
14:42 55.41 55.42 55.41 55.41 1,290.4K
14:43 55.42 55.44 55.42 55.43 1,983.6K
14:44 55.45 55.46 55.45 55.46 725.4K
14:45 55.46 55.46 55.42 55.42 2,697.8K
14:46 55.44 55.44 55.41 55.41 374.0K
14:47 55.41 55.42 55.41 55.41 1,485.7K
14:48 55.42 55.43 55.40 55.43 491.6K
14:49 55.41 55.43 55.41 55.42 2,141.7K
14:50 55.41 55.47 55.41 55.47 3,411.3K
14:51 55.46 55.48 55.40 55.40 9,299.4K
14:52 55.41 55.41 55.39 55.39 1,661.7K
14:53 55.39 55.39 55.37 55.37 570.9K
14:54 55.36 55.38 55.36 55.38 465.3K
14:55 55.37 55.37 55.35 55.36 2,224.1K
14:56 55.37 55.37 55.35 55.35 453.1K
14:57 55.35 55.37 55.35 55.36 1,084.3K
14:58 55.36 55.43 55.36 55.43 22,462.1K
14:59 55.51 55.51 55.50 55.50 17,306.5K
15:00 55.49 55.52 55.49 55.52 1,701.3K
15:01 55.51 55.54 55.51 55.54 1,245.2K
15:02 55.58 55.61 55.58 55.61 5,168.2K
15:03 55.67 55.67 55.66 55.67 2,375.1K
15:04 55.65 55.65 55.64 55.65 17,424.4K
15:05 55.65 55.67 55.64 55.67 614.6K
15:06 55.66 55.69 55.66 55.66 1,107.7K
15:07 55.64 55.64 55.60 55.60 950.0K
15:08 55.60 55.63 55.60 55.63 705.1K
15:09 55.65 55.65 55.61 55.61 2,287.0K
15:10 55.67 55.68 55.67 55.68 5,453.2K
15:11 55.71 55.71 55.68 55.69 3,303.7K
15:12 55.71 55.71 55.69 55.71 2,560.6K
15:13 55.70 55.72 55.70 55.71 1,054.6K
15:14 55.70 55.71 55.69 55.69 925.2K
15:15 55.69 55.69 55.68 55.68 1,185.3K
15:16 55.68 55.69 55.68 55.68 1,572.7K
15:17 55.68 55.69 55.68 55.69 906.5K
15:18 55.70 55.79 55.70 55.79 16,325.3K
15:19 55.77 55.80 55.77 55.79 1,776.8K
15:20 55.80 55.84 55.79 55.84 899.1K
15:21 55.83 55.84 55.82 55.82 1,096.6K
15:22 55.80 55.82 55.80 55.82 1,835.1K
15:23 55.81 55.82 55.81 55.81 934.6K
15:24 55.81 55.83 55.81 55.81 879.5K
15:25 55.81 55.81 55.80 55.80 1,659.0K
15:26 55.81 55.81 55.77 55.77 659.3K
15:27 55.78 55.78 55.77 55.77 1,673.0K
15:28 55.78 55.78 55.77 55.77 250.1K
15:29 55.77 55.77 55.75 55.75 2,442.7K
15:30 55.73 55.73 55.73 55.73 597.4K
15:31 55.73 55.73 55.67 55.68 977.3K
15:32 55.67 55.73 55.67 55.73 2,008.0K
15:33 55.73 55.78 55.73 55.78 5,651.2K
15:34 55.78 55.79 55.78 55.79 2,165.3K
15:35 55.77 55.77 55.74 55.74 1,708.4K
15:36 55.74 55.74 55.73 55.73 2,385.7K
15:37 55.73 55.73 55.69 55.69 721.7K
15:38 55.70 55.70 55.68 55.68 1,734.6K
15:39 55.69 55.69 55.67 55.67 1,419.6K
15:40 55.69 55.69 55.68 55.69 5,264.2K
15:41 55.68 55.71 55.68 55.71 1,583.1K
15:42 55.69 55.71 55.69 55.70 357.2K
15:43 55.69 55.69 55.69 55.69 1,147.0K
15:44 55.69 55.69 55.69 55.69 374.0K
15:45 55.68 55.69 55.68 55.68 253.4K
15:46 55.69 55.69 55.63 55.63 5,427.4K
15:47 55.62 55.64 55.62 55.64 306.7K
15:48 55.62 55.62 55.61 55.61 999.1K
15:49 55.61 55.63 55.61 55.63 233.3K
15:50 55.63 55.63 55.61 55.61 876.1K
15:51 55.61 55.62 55.58 55.58 892.6K
15:52 55.58 55.58 55.51 55.51 1,100.7K
15:53 55.52 55.55 55.52 55.52 1,127.7K
15:54 55.51 55.52 55.50 55.52 1,233.7K
15:55 55.52 55.52 55.51 55.51 2,213.2K
15:56 55.49 55.53 55.49 55.50 2,043.0K
15:57 55.48 55.48 55.48 55.48 1,505.8K
15:58 55.48 55.48 55.47 55.47 427.7K
15:59 55.48 55.48 55.48 55.48 1,418.8K
16:00 55.47 55.49 55.45 55.45 2,144.5K
16:01 55.44 55.45 55.43 55.43 1,318.0K
16:02 55.43 55.44 55.43 55.44 252.3K
16:03 55.43 55.43 55.40 55.42 1,330.7K
16:04 55.42 55.42 55.41 55.42 291.0K
16:05 55.40 55.42 55.40 55.42 796.8K
16:06 55.42 55.48 55.42 55.48 1,351.7K
16:07 55.48 55.48 55.47 55.47 4,885.7K
16:08 55.46 55.46 55.43 55.43 664.8K
16:09 55.43 55.43 55.43 55.43 845.6K
16:10 55.43 55.44 55.43 55.44 823.9K
16:11 55.43 55.43 55.42 55.43 2,029.7K
16:12 55.43 55.44 55.43 55.44 190.3K
16:13 55.45 55.45 55.45 55.45 295.2K
16:14 55.45 55.46 55.45 55.46 870.2K
16:15 55.46 55.48 55.46 55.47 2,927.9K
16:16 55.48 55.48 55.47 55.47 344.9K
16:17 55.47 55.50 55.47 55.49 3,471.6K
16:18 55.50 55.50 55.49 55.50 1,345.2K
16:19 55.48 55.48 55.46 55.46 1,701.6K
16:20 55.46 55.48 55.46 55.48 644.4K
16:21 55.48 55.49 55.48 55.49 422.0K
16:22 55.49 55.49 55.47 55.47 1,520.5K
16:23 55.48 55.48 55.46 55.46 1,535.8K
16:24 55.47 55.49 55.47 55.49 849.2K
16:25 55.49 55.49 55.47 55.48 467.4K
16:26 55.47 55.48 55.45 55.45 1,356.9K
16:27 55.44 55.44 55.43 55.44 1,288.1K
16:28 55.45 55.51 55.45 55.51 963.6K
16:29 55.50 55.52 55.50 55.52 583.9K
16:30 55.52 55.52 55.51 55.51 783.7K
16:31 55.51 55.51 55.50 55.50 783.1K
16:32 55.50 55.51 55.50 55.51 361.6K
16:33 55.45 55.45 55.45 55.45 551.4K
16:34 55.45 55.46 55.45 55.45 406.2K
16:35 55.45 55.46 55.45 55.46 824.3K
16:36 55.45 55.46 55.44 55.44 721.2K
16:37 55.44 55.44 55.43 55.44 1,318.5K
16:38 55.43 55.43 55.43 55.43 238.8K
16:39 55.43 55.43 55.43 55.43 1,757.8K
16:40 55.43 55.45 55.43 55.45 3,103.2K
16:41 55.45 55.46 55.45 55.46 6,113.9K
16:42 55.46 55.46 55.45 55.46 1,583.5K
16:43 55.47 55.47 55.44 55.44 1,612.9K
16:44 55.44 55.45 55.44 55.45 1,586.6K
16:45 55.44 55.44 55.44 55.44 2,827.2K
16:46 55.44 55.46 55.44 55.46 1,482.9K
16:47 55.47 55.49 55.47 55.47 1,332.5K
16:48 55.49 55.49 55.48 55.48 302.0K
16:49 55.48 55.48 55.48 55.48 299.0K
16:50 55.49 55.49 55.48 55.48 457.8K
16:51 55.48 55.48 55.47 55.47 1,226.7K
16:52 55.46 55.47 55.46 55.47 1,064.3K
16:53 55.47 55.47 55.43 55.43 6,372.2K
16:54 55.44 55.44 55.43 55.44 384.9K
16:55 55.44 55.47 55.44 55.47 1,110.7K
16:56 55.44 55.47 55.44 55.45 739.2K
16:57 55.46 55.46 55.46 55.46 274.2K
16:58 55.46 55.46 55.44 55.44 2,905.4K
16:59 55.44 55.48 55.44 55.48 1,592.6K
17:00 55.47 55.50 55.47 55.50 1,754.5K
17:01 55.49 55.49 55.45 55.45 2,589.1K
17:02 55.45 55.45 55.42 55.44 9,592.7K
17:03 55.44 55.45 55.44 55.44 1,402.0K
17:04 55.44 55.46 55.43 55.44 1,062.7K
17:05 55.45 55.46 55.44 55.46 558.7K
17:06 55.44 55.44 55.43 55.43 2,023.9K
17:07 55.44 55.44 55.42 55.42 1,245.4K
17:08 55.41 55.42 55.41 55.42 1,008.8K
17:09 55.42 55.42 55.39 55.40 464.6K
17:10 55.40 55.42 55.40 55.42 88.9K
17:11 55.45 55.45 55.43 55.44 881.6K
17:12 55.39 55.40 55.39 55.39 2,470.3K
17:13 55.37 55.38 55.36 55.38 839.3K
17:14 55.37 55.38 55.37 55.38 80.0K
17:15 55.39 55.39 55.39 55.39 1,275.5K
17:16 55.41 55.42 55.39 55.42 1,061.7K
17:17 55.40 55.40 55.40 55.40 274.7K
17:18 55.40 55.41 55.40 55.40 697.8K
17:19 55.39 55.39 55.39 55.39 2,353.2K
17:20 55.39 55.39 55.35 55.35 835.6K
17:21 55.34 55.35 55.33 55.33 4,523.9K
17:22 55.31 55.31 55.29 55.29 2,177.0K
17:23 55.28 55.29 55.28 55.28 7,239.3K
17:24 55.28 55.29 55.28 55.29 2,436.9K
17:25 55.30 55.33 55.30 55.30 876.6K
17:26 55.30 55.32 55.30 55.32 451.9K
17:27 55.33 55.35 55.33 55.34 2,922.4K
17:28 55.33 55.36 55.30 55.36 1,092.4K
17:29 55.35 55.36 55.35 55.36 882.3K
17:30 55.36 55.38 55.35 55.38 1,783.9K
17:31 55.37 55.37 55.34 55.34 2,356.0K
17:32 55.34 55.36 55.34 55.36 7,758.6K
17:33 55.35 55.39 55.35 55.39 4,288.6K
17:34 55.38 55.41 55.38 55.40 4,698.8K
17:35 55.42 55.50 55.42 55.50 12,875.7K
17:36 55.50 55.51 55.50 55.51 618.3K
17:37 55.50 55.50 55.47 55.47 2,362.2K
17:38 55.47 55.53 55.47 55.53 1,651.3K
17:39 55.53 55.61 55.53 55.61 9,756.3K
17:40 55.60 55.60 55.59 55.59 2,410.8K
17:41 55.59 55.59 55.56 55.56 2,884.3K
17:42 55.51 55.51 55.50 55.50 5,862.3K
17:43 55.51 55.55 55.51 55.53 871.6K
17:44 55.54 55.54 55.53 55.53 1,967.6K
17:45 55.54 55.54 55.49 55.50 5,192.5K
17:46 55.48 55.49 55.47 55.49 28,765.1K
17:47 55.49 55.52 55.49 55.52 2,533.0K
17:48 55.41 55.41 55.37 55.37 5,781.5K
17:49 55.35 55.35 55.34 55.34 355.8K
17:50 55.31 55.33 55.30 55.30 6,051.2K
17:51 55.31 55.33 55.30 55.33 1,729.5K
17:52 55.34 55.34 55.32 55.32 1,501.4K
17:53 55.35 55.38 55.33 55.38 4,175.0K
17:54 55.40 55.40 55.37 55.37 2,031.2K
17:55 55.35 55.36 55.35 55.36 6,095.8K
17:56 55.35 55.37 55.35 55.37 1,240.4K
17:57 55.38 55.38 55.37 55.37 1,081.6K
17:58 55.39 55.41 55.38 55.41 724.9K
17:59 55.40 55.40 55.38 55.39 812.9K
18:00 55.38 55.38 55.32 55.32 10,757.3K
18:01 55.33 55.35 55.33 55.35 898.2K
18:02 55.38 55.42 55.38 55.42 3,978.0K
18:03 55.39 55.40 55.38 55.40 4,650.5K
18:04 55.41 55.41 55.39 55.40 4,258.8K
18:05 55.39 55.42 55.39 55.42 2,585.1K
18:06 55.44 55.45 55.44 55.45 1,983.2K
18:07 55.45 55.45 55.41 55.41 848.7K
18:08 55.42 55.42 55.42 55.42 352.0K
18:09 55.42 55.44 55.40 55.43 3,307.0K
18:10 55.44 55.44 55.43 55.43 1,172.8K
18:11 55.42 55.42 55.42 55.42 5,403.5K
18:12 55.43 55.44 55.42 55.44 741.3K
18:13 55.44 55.44 55.39 55.39 2,987.8K
18:14 55.38 55.39 55.31 55.31 12,138.7K
18:15 55.34 55.34 55.32 55.32 2,246.2K
18:16 55.35 55.35 55.32 55.35 5,708.6K
18:17 55.33 55.35 55.33 55.35 2,874.3K
18:18 55.34 55.35 55.31 55.31 2,445.6K
18:19 55.28 55.30 55.28 55.30 2,879.8K
18:20 55.31 55.31 55.26 55.26 10,558.6K
18:21 55.28 55.28 55.25 55.25 11,235.1K
18:22 55.24 55.24 55.19 55.24 4,865.5K
18:23 55.24 55.24 55.21 55.21 1,464.4K
18:24 55.20 55.20 55.17 55.17 1,317.4K
18:25 55.18 55.24 55.17 55.24 387.8K
18:26 55.22 55.23 55.21 55.23 1,881.4K
18:27 55.24 55.28 55.24 55.27 3,984.5K
18:28 55.30 55.30 55.25 55.25 2,200.8K
18:29 55.27 55.28 55.27 55.28 279.6K
18:30 55.28 55.29 55.27 55.29 929.6K
18:31 55.29 55.31 55.28 55.30 921.2K
18:32 55.30 55.31 55.29 55.31 227.4K
18:33 55.31 55.32 55.31 55.32 2,356.3K
18:34 55.33 55.38 55.33 55.38 3,986.2K
18:35 55.44 55.48 55.44 55.48 4,389.3K
18:36 55.47 55.54 55.47 55.54 2,577.7K
18:37 55.54 55.54 55.51 55.51 2,685.7K
18:38 55.53 55.53 55.51 55.51 448.0K
18:39 55.52 55.52 55.52 55.52 1,767.3K
18:40 55.53 55.53 55.53 55.53 19.5K
18:51 55.66 55.66 55.66 55.66 13,275.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available