RTS Telecom

RTSTL
🏛️ russian-federation →
53.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 63.10 63.26 63.10 63.26 786.5K
09:51 63.27 63.27 63.26 63.27 422.4K
09:52 63.25 63.25 63.24 63.24 331.8K
09:53 63.32 63.32 63.31 63.32 373.8K
09:54 63.31 63.33 63.31 63.33 511.8K
09:55 63.33 63.33 63.33 63.33 27.5K
09:56 63.35 63.46 63.35 63.46 420.1K
09:57 63.46 63.46 63.28 63.28 1,069.2K
09:58 63.27 63.36 63.27 63.36 805.5K
09:59 63.37 63.37 63.24 63.24 210.0K
10:00 63.25 63.27 63.25 63.27 1,396.6K
10:01 63.31 63.34 63.31 63.34 2,067.2K
10:02 63.27 63.27 63.26 63.26 834.3K
10:03 63.25 63.25 63.24 63.24 62.3K
10:04 63.26 63.28 63.26 63.28 44.4K
10:05 63.24 63.24 63.20 63.20 2,570.8K
10:06 63.22 63.25 63.21 63.21 1,529.7K
10:07 63.20 63.20 63.20 63.20 1,933.0K
10:08 63.19 63.20 63.16 63.17 703.7K
10:09 63.16 63.17 63.16 63.16 247.3K
10:10 63.18 63.18 63.10 63.10 1,331.7K
10:11 63.08 63.09 63.07 63.09 1,342.1K
10:12 63.07 63.08 63.03 63.03 4,499.0K
10:13 63.01 63.01 63.00 63.00 1,822.9K
10:14 63.01 63.01 62.98 62.98 2,033.2K
10:15 62.97 63.00 62.97 63.00 1,453.0K
10:16 63.01 63.01 63.01 63.01 407.6K
10:17 63.04 63.04 63.01 63.03 2,202.0K
10:18 63.03 63.03 63.01 63.01 441.3K
10:19 63.02 63.06 63.01 63.06 68.4K
10:20 63.04 63.06 63.03 63.03 767.7K
10:21 63.04 63.06 63.04 63.06 93.9K
10:22 63.05 63.05 63.02 63.02 2,405.4K
10:23 63.03 63.03 63.02 63.02 476.5K
10:24 63.05 63.06 63.05 63.05 942.2K
10:25 63.02 63.02 63.02 63.02 130.6K
10:26 63.04 63.05 63.01 63.01 667.8K
10:27 63.01 63.02 63.01 63.01 904.1K
10:28 63.01 63.01 63.01 63.01 327.2K
10:29 63.01 63.01 62.93 62.93 6,446.6K
10:30 62.94 62.95 62.93 62.93 1,865.3K
10:31 62.94 62.94 62.90 62.91 3,732.0K
10:32 62.90 62.91 62.90 62.90 752.0K
10:33 62.91 62.93 62.91 62.93 412.0K
10:34 62.92 62.94 62.92 62.94 1,077.4K
10:35 62.94 62.94 62.93 62.94 195.1K
10:36 62.94 62.94 62.93 62.93 336.9K
10:37 62.93 62.93 62.93 62.93 331.1K
10:38 62.93 62.93 62.92 62.93 216.4K
10:39 62.93 62.94 62.93 62.94 217.6K
10:40 62.93 62.97 62.93 62.97 1,326.7K
10:41 63.01 63.01 62.96 62.96 1,778.9K
10:42 62.96 62.97 62.96 62.96 114.5K
10:43 62.96 62.97 62.96 62.97 193.6K
10:44 62.97 62.97 62.97 62.97 392.2K
10:45 62.97 62.98 62.96 62.96 3,125.3K
10:46 62.97 62.97 62.90 62.90 5,486.8K
10:47 62.89 62.90 62.89 62.90 341.4K
10:48 62.90 62.91 62.89 62.89 1,675.5K
10:49 62.89 62.90 62.89 62.90 673.1K
10:50 62.91 62.91 62.89 62.89 105.1K
10:51 62.90 62.90 62.88 62.88 812.1K
10:52 62.87 62.89 62.87 62.88 3,332.6K
10:53 62.88 62.89 62.88 62.89 142.2K
10:54 62.89 62.89 62.88 62.88 217.9K
10:55 62.89 62.89 62.87 62.87 27.2K
10:56 62.87 62.88 62.87 62.87 233.0K
10:57 62.86 62.87 62.86 62.87 384.0K
10:58 62.86 62.86 62.86 62.86 382.4K
10:59 62.87 62.87 62.84 62.84 1,051.8K
11:00 62.85 62.86 62.85 62.86 711.4K
11:01 62.87 62.88 62.87 62.88 458.7K
11:02 62.87 62.88 62.87 62.88 107.5K
11:03 62.87 62.88 62.87 62.87 477.1K
11:04 62.87 62.87 62.87 62.87 308.7K
11:05 62.87 62.87 62.87 62.87 63.8K
11:06 62.86 62.90 62.86 62.89 1,342.1K
11:07 62.89 62.91 62.89 62.91 211.1K
11:08 62.92 62.92 62.91 62.91 616.9K
11:09 62.90 62.91 62.90 62.91 261.3K
11:10 62.89 62.91 62.89 62.91 6,573.4K
11:11 62.92 62.93 62.92 62.93 1,518.1K
11:12 62.93 62.93 62.89 62.89 1,824.7K
11:13 62.90 62.91 62.89 62.89 175.6K
11:14 62.93 62.94 62.91 62.91 629.6K
11:15 62.92 62.94 62.91 62.94 252.0K
11:16 62.95 62.95 62.93 62.95 333.5K
11:17 62.95 62.95 62.93 62.93 446.9K
11:18 62.93 62.94 62.92 62.94 340.2K
11:19 62.92 62.93 62.92 62.93 1,343.2K
11:20 62.93 62.93 62.93 62.93 148.4K
11:21 62.93 62.93 62.85 62.85 6,775.9K
11:22 62.82 62.82 62.80 62.80 7,960.0K
11:23 62.81 62.84 62.81 62.84 1,127.9K
11:24 62.83 62.85 62.83 62.85 898.7K
11:25 62.86 62.86 62.83 62.83 272.4K
11:26 62.82 62.82 62.77 62.77 1,682.5K
11:27 62.79 62.79 62.78 62.79 118.3K
11:28 62.80 62.81 62.80 62.80 686.4K
11:29 62.80 62.80 62.79 62.79 111.0K
11:30 62.79 62.80 62.79 62.80 413.9K
11:31 62.80 62.80 62.79 62.80 819.9K
11:32 62.81 62.81 62.81 62.81 157.8K
11:33 62.79 62.81 62.79 62.81 546.3K
11:34 62.81 62.81 62.81 62.81 204.8K
11:35 62.81 62.82 62.77 62.77 2,355.2K
11:36 62.78 62.79 62.76 62.76 1,475.0K
11:37 62.78 62.78 62.74 62.74 9,035.3K
11:38 62.74 62.75 62.74 62.75 9,781.9K
11:39 62.73 62.74 62.73 62.74 3,022.7K
11:40 62.74 62.74 62.74 62.74 698.8K
11:41 62.74 62.74 62.74 62.74 1,435.2K
11:42 62.74 62.76 62.74 62.75 1,037.3K
11:43 62.75 62.75 62.75 62.75 2,011.6K
11:44 62.74 62.75 62.74 62.75 257.9K
11:45 62.74 62.75 62.74 62.75 2,546.6K
11:46 62.75 62.75 62.75 62.75 616.2K
11:47 62.75 62.76 62.75 62.75 10,046.0K
11:48 62.76 62.76 62.76 62.76 18.3K
11:49 62.85 62.86 62.85 62.85 1,290.5K
11:50 62.86 62.88 62.85 62.88 175.8K
11:51 62.88 62.88 62.84 62.84 2,611.5K
11:52 62.82 62.83 62.82 62.83 722.9K
11:53 62.83 62.83 62.75 62.75 23,045.3K
11:54 62.76 62.76 62.73 62.73 5,395.7K
11:55 62.72 62.72 62.70 62.70 2,103.2K
11:56 62.69 62.70 62.68 62.69 6,039.9K
11:57 62.67 62.71 62.67 62.71 834.4K
11:58 62.70 62.70 62.68 62.69 4,847.4K
11:59 62.69 62.71 62.69 62.71 469.1K
12:00 62.70 62.72 62.70 62.71 690.5K
12:01 62.70 62.71 62.70 62.71 12,037.1K
12:02 62.71 62.73 62.70 62.73 1,206.4K
12:03 62.72 62.72 62.72 62.72 256.0K
12:04 62.70 62.71 62.70 62.71 968.8K
12:05 62.71 62.71 62.69 62.69 8,601.0K
12:06 62.66 62.66 62.65 62.65 2,810.1K
12:07 62.65 62.65 62.64 62.64 1,230.6K
12:08 62.65 62.66 62.65 62.65 1,399.3K
12:09 62.65 62.67 62.65 62.66 1,419.4K
12:10 62.66 62.67 62.66 62.66 2,355.7K
12:11 62.66 62.67 62.66 62.67 1,068.8K
12:12 62.70 62.70 62.69 62.69 1,361.2K
12:13 62.68 62.73 62.68 62.73 2,586.6K
12:14 62.73 62.73 62.70 62.72 2,911.0K
12:15 62.72 62.72 62.71 62.72 481.5K
12:16 62.71 62.72 62.71 62.72 220.0K
12:17 62.72 62.78 62.72 62.77 2,753.5K
12:18 62.77 62.79 62.77 62.79 285.3K
12:19 62.79 62.80 62.79 62.79 645.7K
12:20 62.80 62.80 62.78 62.80 384.6K
12:21 62.83 62.84 62.75 62.75 9,833.9K
12:22 62.76 62.76 62.75 62.75 292.6K
12:23 62.73 62.74 62.73 62.74 941.3K
12:24 62.75 62.75 62.73 62.73 1,447.4K
12:25 62.75 62.76 62.74 62.74 2,919.4K
12:26 62.74 62.75 62.74 62.75 959.8K
12:27 62.74 62.76 62.74 62.76 1,555.3K
12:28 62.76 62.76 62.75 62.75 957.2K
12:29 62.75 62.81 62.75 62.81 1,137.6K
12:30 62.81 62.81 62.81 62.81 1,766.6K
12:31 62.81 62.81 62.81 62.81 801.0K
12:32 62.81 62.81 62.81 62.81 290.6K
12:33 62.81 62.82 62.81 62.81 5,814.1K
12:34 62.81 62.82 62.81 62.82 1,856.8K
12:35 62.81 62.81 62.81 62.81 695.0K
12:36 62.81 62.81 62.80 62.80 373.9K
12:37 62.78 62.78 62.77 62.78 2,796.7K
12:38 62.77 62.78 62.77 62.78 545.3K
12:39 62.77 62.79 62.77 62.78 276.0K
12:40 62.76 62.78 62.76 62.77 3,973.0K
12:41 62.77 62.77 62.76 62.76 364.7K
12:42 62.76 62.77 62.73 62.73 1,647.2K
12:43 62.76 62.76 62.75 62.75 1,166.4K
12:44 62.74 62.74 62.70 62.70 1,745.4K
12:45 62.74 62.77 62.74 62.77 3,397.3K
12:46 62.76 62.78 62.76 62.77 651.7K
12:47 62.77 62.77 62.77 62.77 1,001.5K
12:48 62.77 62.78 62.77 62.78 440.5K
12:49 62.80 62.80 62.77 62.77 793.3K
12:50 62.77 62.80 62.77 62.77 1,749.5K
12:51 62.77 62.78 62.77 62.78 1,665.7K
12:52 62.80 62.80 62.76 62.77 275.8K
12:53 62.77 62.80 62.77 62.79 3,540.3K
12:54 62.79 62.80 62.79 62.79 1,403.2K
12:55 62.79 62.81 62.79 62.80 429.2K
12:56 62.80 62.80 62.79 62.79 494.3K
12:57 62.79 62.80 62.79 62.80 191.4K
12:58 62.79 62.79 62.78 62.79 676.1K
12:59 62.80 62.81 62.79 62.80 997.8K
13:00 62.80 62.84 62.80 62.84 2,091.3K
13:01 62.83 62.84 62.82 62.82 1,429.9K
13:02 62.83 62.85 62.83 62.85 3,479.9K
13:03 62.87 62.90 62.86 62.90 17,399.2K
13:04 62.94 62.96 62.94 62.95 9,605.1K
13:05 62.97 62.97 62.97 62.97 3,442.4K
13:06 62.98 63.04 62.98 63.03 16,710.6K
13:07 63.03 63.04 63.03 63.04 5,697.8K
13:08 63.04 63.05 63.03 63.03 992.1K
13:09 63.03 63.04 63.03 63.04 1,699.2K
13:10 63.04 63.10 63.04 63.08 9,733.9K
13:11 63.08 63.09 63.08 63.08 3,078.5K
13:12 63.07 63.09 63.07 63.09 1,621.2K
13:13 63.09 63.09 63.08 63.08 532.5K
13:14 63.08 63.08 63.08 63.08 1,488.3K
13:15 63.08 63.11 63.08 63.10 22,906.6K
13:16 63.11 63.11 63.09 63.09 11,194.6K
13:17 63.09 63.09 63.09 63.09 1,353.4K
13:18 63.09 63.09 63.02 63.02 10,504.6K
13:19 63.01 63.02 63.01 63.01 1,653.2K
13:20 63.01 63.01 63.01 63.01 2,071.4K
13:21 63.01 63.01 63.00 63.00 610.6K
13:22 63.00 63.00 62.99 63.00 1,291.7K
13:23 63.00 63.00 62.99 62.99 247.8K
13:24 62.99 63.00 62.99 63.00 412.1K
13:25 63.00 63.00 63.00 63.00 261.4K
13:26 63.00 63.00 62.99 62.99 400.3K
13:27 62.99 62.99 62.99 62.99 575.1K
13:28 62.98 62.98 62.98 62.98 1,546.7K
13:29 62.97 62.99 62.97 62.98 588.1K
13:30 62.98 62.99 62.98 62.98 1,640.5K
13:31 62.98 62.99 62.98 62.99 660.0K
13:32 62.98 62.98 62.98 62.98 11,969.2K
13:33 62.98 62.99 62.98 62.98 237.3K
13:34 62.98 62.99 62.98 62.98 302.5K
13:35 62.98 62.98 62.98 62.98 717.1K
13:36 62.98 62.99 62.98 62.98 6,082.3K
13:37 62.98 62.99 62.98 62.99 489.7K
13:38 62.99 62.99 62.98 62.98 245.9K
13:39 62.98 63.00 62.98 62.98 928.4K
13:40 62.98 62.98 62.98 62.98 700.7K
13:41 62.98 63.02 62.98 63.01 276.2K
13:42 63.01 63.01 63.01 63.01 760.9K
13:43 63.01 63.01 63.01 63.01 166.5K
13:44 63.01 63.01 63.01 63.01 345.4K
13:45 63.01 63.02 63.00 63.00 511.4K
13:46 63.00 63.01 63.00 63.01 2,384.9K
13:47 63.00 63.01 63.00 63.01 1,349.7K
13:48 63.01 63.02 63.01 63.01 404.4K
13:49 63.00 63.00 63.00 63.00 134.7K
13:50 63.01 63.01 63.00 63.00 758.2K
13:51 63.00 63.01 63.00 63.01 564.1K
13:52 63.00 63.00 62.99 62.99 2,946.0K
13:53 62.94 62.94 62.85 62.86 3,727.6K
13:54 62.87 62.87 62.82 62.82 1,018.4K
13:55 62.84 62.85 62.84 62.84 2,540.2K
13:56 62.83 62.83 62.82 62.83 960.0K
13:57 62.82 62.83 62.82 62.83 667.3K
13:58 62.83 62.83 62.82 62.83 289.6K
13:59 62.83 62.85 62.83 62.85 524.6K
14:00 62.85 62.86 62.84 62.86 244.1K
14:01 62.86 62.86 62.84 62.84 239.4K
14:02 62.84 62.84 62.84 62.84 196.2K
14:03 62.84 62.85 62.84 62.84 866.4K
14:04 62.84 62.85 62.84 62.84 313.0K
14:05 62.84 62.84 62.82 62.82 688.4K
14:06 62.82 62.83 62.81 62.83 813.4K
14:07 62.82 62.82 62.82 62.82 1,400.7K
14:08 62.83 62.83 62.82 62.83 404.8K
14:09 62.83 62.84 62.83 62.84 293.5K
14:10 62.84 62.85 62.84 62.85 1,777.7K
14:11 62.87 62.87 62.84 62.84 748.0K
14:12 62.83 62.85 62.83 62.85 334.2K
14:13 62.85 62.85 62.84 62.85 436.6K
14:14 62.84 62.87 62.84 62.86 913.2K
14:15 62.86 62.87 62.86 62.87 223.2K
14:16 62.86 62.86 62.84 62.84 5,850.1K
14:17 62.84 62.85 62.83 62.85 1,028.3K
14:18 62.85 62.86 62.83 62.86 948.3K
14:19 62.86 62.86 62.86 62.86 261.3K
14:20 62.86 62.86 62.84 62.84 287.1K
14:21 62.83 62.84 62.83 62.84 537.8K
14:22 62.84 62.84 62.83 62.83 501.8K
14:23 62.83 62.83 62.83 62.83 1,888.0K
14:24 62.83 62.83 62.82 62.83 919.9K
14:25 62.83 62.83 62.81 62.81 1,046.4K
14:26 62.81 62.81 62.72 62.72 70,094.0K
14:27 62.71 62.71 62.69 62.70 16,148.6K
14:28 62.71 62.79 62.71 62.78 3,478.5K
14:29 62.78 62.78 62.76 62.77 1,860.2K
14:30 62.76 62.76 62.73 62.73 7,223.5K
14:31 62.72 62.74 62.72 62.74 3,845.1K
14:32 62.76 62.77 62.75 62.75 1,737.5K
14:33 62.74 62.79 62.74 62.79 4,214.1K
14:34 62.79 62.79 62.79 62.79 373.9K
14:35 62.79 62.79 62.78 62.78 774.3K
14:36 62.77 62.77 62.75 62.75 1,165.9K
14:37 62.75 62.78 62.75 62.78 1,881.8K
14:38 62.78 62.78 62.76 62.76 987.7K
14:39 62.75 62.77 62.75 62.77 1,556.6K
14:40 62.76 62.76 62.76 62.76 2,701.9K
14:41 62.78 62.82 62.78 62.82 4,983.1K
14:42 62.80 62.84 62.80 62.84 12,886.7K
14:43 62.83 62.83 62.79 62.79 3,293.1K
14:44 62.80 62.81 62.79 62.79 250.2K
14:45 62.79 62.80 62.79 62.80 816.9K
14:46 62.81 62.81 62.79 62.80 666.9K
14:47 62.80 62.80 62.79 62.80 284.8K
14:48 62.79 62.80 62.79 62.80 816.5K
14:49 62.80 62.80 62.79 62.79 547.2K
14:50 62.79 62.79 62.78 62.78 2,848.1K
14:51 62.78 62.78 62.75 62.75 4,557.8K
14:52 62.74 62.74 62.71 62.71 5,172.2K
14:53 62.71 62.72 62.71 62.72 303.9K
14:54 62.72 62.73 62.72 62.72 197.6K
14:55 62.73 62.73 62.72 62.72 516.0K
14:56 62.73 62.73 62.72 62.72 195.7K
14:57 62.72 62.72 62.72 62.72 409.3K
14:58 62.72 62.72 62.72 62.72 665.0K
14:59 62.72 62.73 62.71 62.73 980.4K
15:00 62.72 62.73 62.72 62.72 1,883.2K
15:01 62.70 62.70 62.69 62.70 2,675.4K
15:02 62.69 62.71 62.69 62.70 760.6K
15:03 62.70 62.72 62.70 62.72 158.2K
15:04 62.71 62.71 62.68 62.68 292.0K
15:05 62.69 62.71 62.68 62.70 207.3K
15:06 62.71 62.71 62.71 62.71 132.6K
15:07 62.70 62.71 62.70 62.70 167.6K
15:08 62.70 62.70 62.69 62.69 722.6K
15:09 62.69 62.71 62.69 62.71 253.9K
15:10 62.71 62.72 62.71 62.72 1,154.8K
15:11 62.72 62.72 62.72 62.72 311.4K
15:12 62.73 62.73 62.72 62.72 441.0K
15:13 62.72 62.73 62.72 62.73 336.5K
15:14 62.73 62.73 62.71 62.71 1,170.0K
15:15 62.73 62.73 62.73 62.73 441.4K
15:16 62.73 62.75 62.73 62.73 1,282.9K
15:17 62.75 62.75 62.72 62.74 279.1K
15:18 62.76 62.76 62.74 62.75 279.3K
15:19 62.77 62.80 62.75 62.79 5,508.5K
15:20 62.81 62.81 62.78 62.78 2,331.2K
15:21 62.80 62.80 62.76 62.76 384.2K
15:22 62.76 62.77 62.76 62.76 303.4K
15:23 62.77 62.77 62.74 62.75 3,081.2K
15:24 62.74 62.75 62.74 62.75 237.5K
15:25 62.75 62.75 62.74 62.75 170.2K
15:26 62.76 62.76 62.74 62.74 170.9K
15:27 62.75 62.75 62.74 62.75 679.8K
15:28 62.77 62.79 62.77 62.79 265.1K
15:29 62.79 62.79 62.79 62.79 156.6K
15:30 62.80 62.80 62.76 62.77 1,019.2K
15:31 62.76 62.77 62.76 62.77 240.1K
15:32 62.80 62.80 62.79 62.79 399.6K
15:33 62.77 62.78 62.77 62.77 237.8K
15:34 62.77 62.78 62.76 62.78 1,365.1K
15:35 62.78 62.78 62.78 62.78 250.2K
15:36 62.78 62.78 62.77 62.77 1,830.0K
15:37 62.77 62.79 62.77 62.79 156.3K
15:38 62.79 62.80 62.79 62.79 4,711.3K
15:39 62.79 62.79 62.78 62.79 162.7K
15:40 62.80 62.80 62.78 62.78 307.8K
15:41 62.79 62.83 62.79 62.83 941.6K
15:42 62.83 62.83 62.83 62.83 273.3K
15:43 62.82 62.82 62.81 62.81 2,000.8K
15:44 62.82 62.83 62.81 62.83 2,069.1K
15:45 62.83 62.83 62.78 62.79 1,789.6K
15:46 62.79 62.81 62.79 62.81 1,553.2K
15:47 62.82 62.84 62.82 62.84 637.4K
15:48 62.85 62.88 62.85 62.85 2,297.4K
15:49 62.84 62.87 62.84 62.87 199.7K
15:50 62.88 62.88 62.84 62.84 1,064.1K
15:51 62.83 62.84 62.83 62.83 161.7K
15:52 62.84 62.88 62.84 62.84 955.5K
15:53 62.85 62.85 62.81 62.81 709.8K
15:54 62.81 62.84 62.81 62.84 1,439.6K
15:55 62.85 62.85 62.82 62.84 754.3K
15:56 62.81 62.83 62.81 62.83 3,481.5K
15:57 62.83 62.84 62.82 62.84 4,653.3K
15:58 62.84 62.85 62.84 62.85 1,008.8K
15:59 62.84 62.85 62.84 62.85 309.5K
16:00 62.85 62.88 62.85 62.87 1,210.7K
16:01 62.87 62.92 62.87 62.92 1,737.6K
16:02 62.92 62.92 62.92 62.92 1,623.9K
16:03 62.88 62.96 62.88 62.96 774.0K
16:04 62.95 63.01 62.95 62.99 5,928.7K
16:05 62.96 62.98 62.89 62.89 1,410.6K
16:06 62.89 62.89 62.82 62.82 1,577.1K
16:07 62.82 62.83 62.82 62.82 313.5K
16:08 62.81 62.82 62.81 62.82 152.0K
16:09 62.84 62.84 62.76 62.80 473.2K
16:10 62.79 62.79 62.77 62.77 1,818.0K
16:11 62.83 62.84 62.82 62.84 539.9K
16:12 62.82 62.83 62.75 62.75 720.7K
16:13 62.76 62.76 62.75 62.75 520.5K
16:14 62.75 62.75 62.75 62.75 2,068.1K
16:15 62.75 62.75 62.74 62.74 6,300.5K
16:16 62.74 62.76 62.74 62.76 120.8K
16:17 62.77 62.82 62.75 62.82 2,678.2K
16:18 62.81 62.82 62.81 62.82 4,508.5K
16:19 62.82 62.82 62.81 62.81 1,409.1K
16:20 62.80 62.82 62.80 62.81 153.9K
16:21 62.81 62.84 62.81 62.84 3,302.1K
16:22 62.84 62.92 62.81 62.92 11,322.7K
16:23 62.91 62.91 62.89 62.89 3,852.4K
16:24 62.88 62.90 62.88 62.90 886.1K
16:25 62.91 62.91 62.90 62.91 840.2K
16:26 62.90 62.91 62.90 62.90 660.8K
16:27 62.91 62.91 62.90 62.90 366.3K
16:28 62.89 62.89 62.89 62.89 815.0K
16:29 62.89 62.89 62.89 62.89 311.1K
16:30 62.89 62.90 62.89 62.90 142.1K
16:31 62.89 62.89 62.89 62.89 2,611.0K
16:32 62.89 62.90 62.88 62.88 406.7K
16:33 62.88 62.89 62.88 62.89 255.0K
16:34 62.89 62.89 62.89 62.89 497.5K
16:35 62.89 62.89 62.88 62.89 390.1K
16:36 62.86 62.87 62.86 62.87 902.3K
16:37 62.87 62.87 62.86 62.87 157.7K
16:38 62.86 62.86 62.84 62.84 305.0K
16:39 62.85 62.85 62.82 62.82 816.4K
16:40 62.81 62.83 62.81 62.83 497.6K
16:41 62.82 62.82 62.81 62.81 1,403.3K
16:42 62.81 62.82 62.81 62.81 764.0K
16:43 62.78 62.78 62.78 62.78 1,378.0K
16:44 62.77 62.77 62.73 62.73 2,458.5K
16:45 62.74 62.75 62.73 62.73 443.6K
16:46 62.74 62.75 62.71 62.71 996.0K
16:47 62.72 62.74 62.71 62.71 618.1K
16:48 62.71 62.71 62.67 62.68 5,442.1K
16:49 62.62 62.62 62.59 62.59 1,441.6K
16:50 62.59 62.65 62.58 62.65 1,091.8K
16:51 62.65 62.66 62.63 62.66 2,621.2K
16:52 62.67 62.68 62.67 62.68 1,304.0K
16:53 62.68 62.68 62.67 62.67 347.0K
16:54 62.67 62.68 62.66 62.66 341.4K
16:55 62.65 62.70 62.65 62.69 479.8K
16:56 62.69 62.70 62.69 62.69 230.6K
16:57 62.67 62.67 62.64 62.64 1,136.0K
16:58 62.64 62.67 62.64 62.67 1,329.0K
16:59 62.65 62.65 62.64 62.64 256.2K
17:00 62.65 62.66 62.58 62.65 974.9K
17:01 62.65 62.67 62.65 62.65 1,551.0K
17:02 62.65 62.69 62.64 62.69 1,371.1K
17:03 62.67 62.68 62.65 62.65 273.6K
17:04 62.66 62.69 62.66 62.67 453.2K
17:05 62.68 62.68 62.66 62.66 753.7K
17:06 62.66 62.66 62.66 62.66 177.8K
17:07 62.66 62.69 62.66 62.69 243.2K
17:08 62.69 62.75 62.69 62.75 1,492.3K
17:09 62.75 62.76 62.75 62.75 495.4K
17:10 62.75 62.75 62.73 62.73 752.8K
17:11 62.73 62.75 62.73 62.75 783.7K
17:12 62.76 62.76 62.74 62.74 602.8K
17:13 62.74 62.76 62.74 62.76 363.6K
17:14 62.75 62.76 62.75 62.75 239.3K
17:15 62.76 62.77 62.75 62.76 221.5K
17:16 62.76 62.76 62.76 62.76 490.2K
17:17 62.76 62.76 62.76 62.76 274.8K
17:18 62.76 62.76 62.75 62.76 153.0K
17:19 62.75 62.75 62.66 62.67 1,255.3K
17:20 62.68 62.69 62.68 62.69 591.9K
17:21 62.69 62.69 62.66 62.66 297.6K
17:22 62.66 62.66 62.63 62.63 433.3K
17:23 62.63 62.65 62.63 62.65 426.9K
17:24 62.65 62.66 62.64 62.64 227.2K
17:25 62.65 62.66 62.65 62.66 254.1K
17:26 62.66 62.68 62.66 62.67 1,863.0K
17:27 62.67 62.67 62.67 62.67 293.8K
17:28 62.68 62.69 62.67 62.67 823.4K
17:29 62.66 62.68 62.66 62.68 155.0K
17:30 62.69 62.69 62.68 62.68 207.9K
17:31 62.68 62.68 62.66 62.66 148.1K
17:32 62.67 62.68 62.67 62.67 165.3K
17:33 62.67 62.68 62.67 62.68 128.1K
17:34 62.69 62.69 62.66 62.66 689.6K
17:35 62.66 62.68 62.66 62.68 169.7K
17:36 62.67 62.71 62.66 62.71 597.8K
17:37 62.73 62.83 62.73 62.83 1,560.2K
17:38 62.86 62.86 62.83 62.83 1,475.4K
17:39 62.79 62.79 62.79 62.79 4,867.6K
17:40 62.79 62.79 62.77 62.77 2,403.1K
17:41 62.78 62.78 62.76 62.76 263.2K
17:42 62.82 62.83 62.82 62.83 310.8K
17:43 62.82 62.83 62.82 62.82 470.8K
17:44 62.82 62.83 62.82 62.83 128.8K
17:45 62.83 62.83 62.82 62.82 1,182.8K
17:46 62.82 62.83 62.82 62.82 404.4K
17:47 62.83 62.84 62.83 62.84 270.8K
17:48 62.84 62.84 62.84 62.84 625.9K
17:49 62.84 62.86 62.83 62.83 331.6K
17:50 62.82 62.82 62.79 62.79 357.2K
17:51 62.79 62.80 62.78 62.80 3,333.3K
17:52 62.79 62.79 62.78 62.78 6,800.7K
17:53 62.78 62.80 62.78 62.79 2,185.9K
17:54 62.78 62.79 62.78 62.78 165.5K
17:55 62.78 62.78 62.72 62.72 418.2K
17:56 62.71 62.71 62.71 62.71 283.5K
17:57 62.71 62.71 62.70 62.70 407.8K
17:58 62.69 62.72 62.69 62.72 1,492.5K
17:59 62.71 62.76 62.68 62.68 337.1K
18:00 62.68 62.70 62.68 62.70 3,325.8K
18:01 62.71 62.71 62.71 62.71 594.6K
18:02 62.75 62.77 62.64 62.77 307.2K
18:03 62.77 62.77 62.77 62.77 256.5K
18:04 62.79 62.80 62.79 62.80 1,086.9K
18:05 62.83 62.83 62.81 62.81 196.2K
18:06 62.82 62.82 62.81 62.81 1,179.6K
18:07 62.81 62.81 62.80 62.80 28.7K
18:08 62.83 62.90 62.83 62.86 4,760.1K
18:09 62.87 62.87 62.83 62.84 1,616.8K
18:10 62.82 62.82 62.80 62.80 515.6K
18:11 62.82 62.82 62.82 62.82 151.8K
18:12 62.82 62.83 62.81 62.82 165.7K
18:13 62.82 62.83 62.81 62.81 392.7K
18:14 62.85 62.85 62.83 62.83 521.2K
18:15 62.81 62.85 62.81 62.81 4,849.5K
18:16 62.83 62.83 62.79 62.80 3,167.0K
18:17 62.81 62.81 62.79 62.80 860.8K
18:18 62.78 62.80 62.78 62.80 1,020.2K
18:19 62.78 62.83 62.78 62.83 980.0K
18:20 62.79 62.79 62.76 62.78 1,796.3K
18:21 62.81 62.82 62.81 62.81 631.9K
18:22 62.81 62.81 62.75 62.75 1,370.7K
18:23 62.84 62.84 62.81 62.81 508.6K
18:24 62.80 62.82 62.80 62.82 388.6K
18:25 62.82 62.83 62.81 62.83 2,105.8K
18:26 62.83 62.83 62.80 62.80 274.4K
18:27 62.80 62.80 62.79 62.80 1,120.9K
18:28 62.80 62.80 62.79 62.79 1,334.5K
18:29 62.79 62.81 62.78 62.78 797.7K
18:30 62.77 62.80 62.77 62.80 1,317.7K
18:31 62.80 62.80 62.78 62.78 2,210.9K
18:32 62.78 62.82 62.78 62.80 798.2K
18:33 62.79 62.80 62.78 62.78 1,093.5K
18:34 62.78 62.78 62.77 62.77 350.4K
18:35 62.76 62.82 62.76 62.77 2,665.1K
18:36 62.77 62.77 62.75 62.77 2,177.7K
18:37 62.77 62.77 62.75 62.76 252.4K
18:38 62.76 62.78 62.76 62.76 1,437.7K
18:39 62.76 62.76 62.75 62.75 164.0K
18:40 62.75 62.75 62.75 62.75 0.0K
18:51 62.68 62.68 62.68 62.68 15,917.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available