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 53.89 54.01 53.89 54.00 1,494.0K
09:51 54.01 54.04 54.01 54.04 4,579.8K
09:52 54.04 54.04 54.01 54.01 1,438.8K
09:53 54.00 54.05 53.98 54.05 628.6K
09:54 54.06 54.06 54.06 54.06 122.1K
09:55 54.06 54.07 54.06 54.07 150.1K
09:56 54.08 54.08 54.06 54.06 14.0K
09:57 54.06 54.06 54.05 54.05 67.0K
09:58 54.05 54.05 54.05 54.05 23.8K
09:59 54.07 54.07 54.03 54.05 241.4K
10:00 54.06 54.06 54.03 54.05 131.9K
10:01 54.05 54.05 54.03 54.03 336.5K
10:02 54.01 54.01 53.97 53.97 903.0K
10:03 53.96 53.97 53.95 53.95 1,893.5K
10:04 53.96 54.00 53.96 54.00 5,068.8K
10:05 54.03 54.03 54.01 54.02 5,761.1K
10:06 54.06 54.06 54.04 54.04 5,027.0K
10:07 54.03 54.13 54.03 54.13 11,851.9K
10:08 54.14 54.15 54.10 54.10 6,462.0K
10:09 54.09 54.09 54.06 54.06 2,063.1K
10:10 54.08 54.13 54.08 54.13 1,193.9K
10:11 54.11 54.14 54.11 54.12 3,328.7K
10:12 54.11 54.11 54.10 54.11 1,386.0K
10:13 54.12 54.12 54.10 54.12 514.2K
10:14 54.10 54.13 54.10 54.13 337.8K
10:15 54.13 54.14 54.12 54.14 650.2K
10:16 54.14 54.14 54.10 54.10 485.2K
10:17 54.08 54.08 54.06 54.06 294.1K
10:18 54.07 54.08 54.07 54.07 62.9K
10:19 54.09 54.09 54.07 54.07 215.4K
10:20 54.07 54.07 54.06 54.07 24.9K
10:21 54.07 54.11 54.07 54.11 437.3K
10:22 54.11 54.12 54.11 54.11 798.6K
10:23 54.13 54.18 54.13 54.18 329.2K
10:24 54.18 54.20 54.18 54.20 162.6K
10:25 54.19 54.19 54.14 54.14 642.0K
10:26 54.15 54.15 54.12 54.12 920.9K
10:27 54.12 54.12 54.11 54.11 266.3K
10:28 54.11 54.11 54.09 54.10 244.8K
10:29 54.07 54.07 54.07 54.07 247.4K
10:30 54.08 54.08 54.07 54.07 217.6K
10:31 54.07 54.07 54.06 54.06 266.0K
10:32 54.07 54.08 54.06 54.08 314.6K
10:33 54.07 54.08 54.07 54.08 452.9K
10:34 54.08 54.08 54.07 54.08 821.7K
10:35 54.08 54.13 54.08 54.13 3,121.3K
10:36 54.12 54.12 54.12 54.12 745.0K
10:37 54.13 54.15 54.13 54.14 1,462.8K
10:38 54.14 54.23 54.13 54.23 6,235.4K
10:39 54.24 54.28 54.24 54.28 4,276.0K
10:40 54.28 54.28 54.21 54.21 2,791.8K
10:41 54.23 54.24 54.23 54.24 431.4K
10:42 54.25 54.26 54.24 54.24 446.0K
10:43 54.22 54.22 54.21 54.21 309.4K
10:44 54.22 54.22 54.21 54.21 1,606.3K
10:45 54.19 54.20 54.19 54.20 13.5K
10:46 54.16 54.17 54.15 54.16 6,737.6K
10:47 54.08 54.09 54.07 54.09 718.4K
10:48 54.11 54.11 54.10 54.10 854.0K
10:49 54.09 54.09 54.08 54.08 995.9K
10:50 54.08 54.08 54.07 54.07 1,481.0K
10:51 54.06 54.07 54.06 54.07 389.3K
10:52 54.07 54.08 54.07 54.08 3,372.0K
10:53 54.13 54.14 54.13 54.14 6,537.5K
10:54 54.14 54.15 54.14 54.14 352.1K
10:55 54.16 54.16 54.16 54.16 51.8K
10:56 54.16 54.16 54.15 54.15 693.9K
10:57 54.16 54.17 54.16 54.17 234.9K
10:58 54.20 54.20 54.19 54.19 420.4K
10:59 54.18 54.18 54.18 54.18 732.5K
11:00 54.18 54.18 54.17 54.18 195.4K
11:01 54.17 54.19 54.17 54.19 322.5K
11:02 54.19 54.19 54.17 54.17 648.0K
11:03 54.17 54.17 54.17 54.17 227.9K
11:04 54.20 54.21 54.18 54.18 1,533.2K
11:05 54.18 54.18 54.10 54.10 4,638.2K
11:06 54.12 54.12 54.11 54.11 1,361.0K
11:07 54.10 54.10 54.08 54.08 517.6K
11:08 54.09 54.09 54.05 54.05 471.9K
11:09 54.05 54.05 54.04 54.05 1,093.9K
11:10 54.05 54.05 54.03 54.04 809.5K
11:11 54.04 54.05 54.04 54.04 203.6K
11:12 54.04 54.04 54.04 54.04 340.5K
11:13 54.05 54.06 54.04 54.04 74.8K
11:14 54.04 54.04 54.02 54.02 373.9K
11:15 54.03 54.03 53.96 53.96 34,976.1K
11:16 53.96 53.97 53.96 53.97 240.9K
11:17 53.96 53.97 53.96 53.97 670.6K
11:18 53.97 53.97 53.94 53.94 459.4K
11:19 53.94 53.95 53.94 53.95 40.0K
11:20 53.95 53.95 53.95 53.95 19.4K
11:21 53.94 53.94 53.94 53.94 24.4K
11:22 53.94 53.94 53.92 53.92 939.7K
11:23 53.92 53.92 53.92 53.92 559.6K
11:24 53.92 53.92 53.91 53.91 628.8K
11:25 53.92 53.92 53.92 53.92 426.9K
11:26 53.92 53.92 53.92 53.92 5.1K
11:27 53.92 53.94 53.92 53.94 753.2K
11:28 53.94 53.94 53.94 53.94 101.7K
11:29 53.94 53.94 53.93 53.93 330.4K
11:30 53.93 53.94 53.93 53.94 720.5K
11:31 53.94 53.95 53.94 53.95 829.1K
11:32 53.94 53.95 53.94 53.95 195.7K
11:33 53.97 53.98 53.97 53.97 1,661.9K
11:34 53.98 54.00 53.98 54.00 1,404.9K
11:35 53.99 54.00 53.99 54.00 14.4K
11:36 54.00 54.00 53.99 53.99 30.3K
11:37 53.99 53.99 53.99 53.99 37.6K
11:38 53.99 54.04 53.99 54.04 995.9K
11:39 54.08 54.12 54.08 54.12 1,927.3K
11:40 54.11 54.12 54.11 54.12 103.2K
11:41 54.13 54.13 54.10 54.10 1,357.7K
11:42 54.10 54.10 54.09 54.09 601.2K
11:43 54.10 54.10 54.08 54.08 579.3K
11:44 54.08 54.09 54.08 54.09 44.6K
11:45 54.05 54.05 54.05 54.05 117.2K
11:46 54.05 54.07 54.05 54.07 204.0K
11:47 54.07 54.07 54.06 54.07 243.2K
11:48 54.08 54.10 54.08 54.10 1,085.0K
11:49 54.10 54.10 54.10 54.10 665.7K
11:50 54.11 54.12 54.11 54.11 728.5K
11:51 54.10 54.12 54.10 54.12 711.1K
11:52 54.12 54.17 54.12 54.17 550.6K
11:53 54.17 54.17 54.16 54.16 561.7K
11:54 54.17 54.18 54.16 54.18 2,067.2K
11:55 54.18 54.20 54.18 54.19 3,306.1K
11:56 54.21 54.21 54.19 54.19 260.0K
11:57 54.19 54.20 54.19 54.20 98.1K
11:58 54.20 54.23 54.20 54.23 4,898.7K
11:59 54.21 54.22 54.21 54.22 14,336.0K
12:00 54.20 54.20 54.20 54.20 2,761.6K
12:01 54.20 54.22 54.20 54.21 773.1K
12:02 54.20 54.20 54.20 54.20 628.0K
12:03 54.20 54.21 54.20 54.21 227.1K
12:04 54.22 54.22 54.21 54.22 521.0K
12:05 54.24 54.25 54.24 54.25 452.4K
12:06 54.25 54.25 54.24 54.24 1,513.9K
12:07 54.24 54.24 54.24 54.24 1,495.8K
12:08 54.25 54.25 54.25 54.25 681.6K
12:09 54.27 54.27 54.24 54.24 183.5K
12:10 54.24 54.24 54.22 54.22 418.3K
12:11 54.22 54.23 54.22 54.22 54.0K
12:12 54.22 54.22 54.19 54.19 1,855.5K
12:13 54.20 54.21 54.19 54.21 1,670.1K
12:14 54.21 54.21 54.21 54.21 49.7K
12:15 54.21 54.22 54.20 54.22 225.3K
12:16 54.22 54.24 54.22 54.24 34.4K
12:17 54.25 54.27 54.25 54.27 1,481.1K
12:18 54.26 54.27 54.25 54.25 891.8K
12:19 54.25 54.25 54.23 54.23 334.4K
12:20 54.23 54.23 54.23 54.23 4.2K
12:21 54.23 54.27 54.23 54.27 2,281.0K
12:22 54.27 54.27 54.25 54.25 1,188.4K
12:23 54.25 54.28 54.25 54.28 1,487.7K
12:24 54.28 54.29 54.26 54.26 2,871.8K
12:25 54.26 54.27 54.26 54.27 27.7K
12:26 54.30 54.31 54.30 54.31 1,348.1K
12:27 54.32 54.34 54.31 54.34 5,927.8K
12:28 54.32 54.33 54.32 54.33 685.8K
12:29 54.32 54.33 54.32 54.33 621.2K
12:30 54.33 54.34 54.33 54.33 1,069.4K
12:31 54.33 54.34 54.33 54.33 116.2K
12:32 54.33 54.34 54.33 54.34 1,648.8K
12:33 54.33 54.34 54.33 54.33 1,927.9K
12:34 54.33 54.33 54.32 54.32 510.2K
12:35 54.33 54.33 54.33 54.33 3,296.0K
12:36 54.33 54.33 54.33 54.33 89.9K
12:37 54.33 54.41 54.33 54.40 14,448.5K
12:38 54.41 54.41 54.41 54.41 444.6K
12:39 54.40 54.41 54.40 54.41 404.6K
12:40 54.41 54.45 54.41 54.45 1,861.9K
12:41 54.45 54.45 54.43 54.43 2,085.3K
12:42 54.43 54.43 54.42 54.42 2,965.5K
12:43 54.44 54.44 54.43 54.44 1,483.2K
12:44 54.42 54.42 54.41 54.41 553.7K
12:45 54.41 54.41 54.39 54.39 3,106.1K
12:46 54.39 54.39 54.30 54.30 7,342.0K
12:47 54.30 54.30 54.29 54.29 144.1K
12:48 54.29 54.33 54.29 54.33 1,089.0K
12:49 54.32 54.33 54.30 54.33 2,706.1K
12:50 54.30 54.30 54.30 54.30 272.1K
12:51 54.30 54.30 54.30 54.30 151.7K
12:52 54.30 54.30 54.30 54.30 151.6K
12:53 54.30 54.30 54.30 54.30 8.7K
12:54 54.30 54.30 54.29 54.29 276.6K
12:55 54.30 54.30 54.28 54.28 112.2K
12:56 54.29 54.29 54.28 54.28 301.7K
12:57 54.28 54.30 54.28 54.30 220.1K
12:58 54.30 54.30 54.30 54.30 252.9K
12:59 54.31 54.31 54.28 54.28 401.2K
13:00 54.29 54.29 54.29 54.29 98.4K
13:01 54.29 54.30 54.29 54.29 423.5K
13:02 54.30 54.30 54.29 54.29 54.7K
13:03 54.28 54.28 54.27 54.27 184.7K
13:04 54.26 54.26 54.26 54.26 42.4K
13:05 54.25 54.27 54.25 54.27 135.4K
13:06 54.27 54.27 54.25 54.25 697.2K
13:07 54.26 54.26 54.25 54.26 13.3K
13:08 54.26 54.26 54.25 54.25 352.8K
13:09 54.24 54.24 54.24 54.24 107.9K
13:10 54.25 54.25 54.24 54.24 633.8K
13:11 54.25 54.25 54.24 54.24 19.1K
13:12 54.24 54.26 54.24 54.26 65.0K
13:13 54.26 54.26 54.24 54.26 254.2K
13:14 54.27 54.27 54.26 54.26 459.1K
13:15 54.26 54.26 54.25 54.25 229.1K
13:16 54.26 54.26 54.25 54.26 108.1K
13:17 54.26 54.26 54.25 54.25 38.4K
13:18 54.25 54.25 54.25 54.25 125.4K
13:19 54.25 54.26 54.25 54.26 120.2K
13:20 54.27 54.27 54.26 54.26 419.6K
13:21 54.27 54.27 54.25 54.25 458.7K
13:22 54.25 54.25 54.24 54.24 396.2K
13:23 54.24 54.24 54.24 54.24 6.9K
13:24 54.23 54.26 54.23 54.26 370.9K
13:25 54.24 54.24 54.16 54.16 7,544.0K
13:26 54.17 54.18 54.17 54.17 330.0K
13:27 54.15 54.18 54.15 54.18 1,248.0K
13:28 54.17 54.19 54.17 54.19 1,058.6K
13:29 54.19 54.19 54.19 54.19 451.4K
13:30 54.20 54.20 54.18 54.18 1,254.0K
13:31 54.18 54.19 54.18 54.19 1,546.3K
13:32 54.20 54.21 54.19 54.19 451.9K
13:33 54.19 54.20 54.19 54.19 74.5K
13:34 54.19 54.19 54.19 54.19 79.6K
13:35 54.19 54.20 54.19 54.20 76.3K
13:36 54.20 54.20 54.19 54.19 67.4K
13:37 54.19 54.20 54.19 54.20 86.2K
13:38 54.21 54.21 54.20 54.20 458.7K
13:39 54.20 54.24 54.20 54.24 1,993.3K
13:40 54.25 54.25 54.24 54.24 52.3K
13:41 54.24 54.27 54.24 54.27 254.3K
13:42 54.28 54.29 54.28 54.29 4.9K
13:43 54.29 54.29 54.28 54.28 91.3K
13:44 54.28 54.30 54.28 54.30 549.2K
13:45 54.30 54.30 54.29 54.29 66.3K
13:46 54.29 54.29 54.27 54.27 268.4K
13:47 54.27 54.32 54.27 54.32 2,300.9K
13:48 54.32 54.32 54.31 54.32 33.3K
13:49 54.31 54.35 54.31 54.35 5,359.7K
13:50 54.36 54.36 54.35 54.35 1,802.5K
13:51 54.35 54.35 54.35 54.35 877.0K
13:52 54.41 54.42 54.41 54.42 18,392.8K
13:53 54.43 54.43 54.43 54.43 722.8K
13:54 54.43 54.44 54.43 54.43 205.3K
13:55 54.43 54.45 54.42 54.45 3,163.7K
13:56 54.46 54.46 54.46 54.46 195.4K
13:57 54.46 54.46 54.46 54.46 48.8K
13:58 54.46 54.46 54.46 54.46 1,064.7K
13:59 54.46 54.46 54.46 54.46 28.0K
14:00 54.44 54.44 54.43 54.43 464.4K
14:01 54.44 54.47 54.44 54.47 5,116.6K
14:02 54.46 54.50 54.46 54.50 304.3K
14:03 54.50 54.50 54.49 54.49 322.9K
14:04 54.49 54.49 54.47 54.47 34.2K
14:05 54.47 54.51 54.47 54.51 86.5K
14:06 54.51 54.51 54.47 54.47 258.9K
14:07 54.47 54.47 54.46 54.47 35.5K
14:08 54.47 54.47 54.47 54.47 108.4K
14:09 54.48 54.50 54.48 54.50 721.3K
14:10 54.50 54.52 54.50 54.52 887.8K
14:11 54.52 54.53 54.52 54.53 786.0K
14:12 54.54 54.54 54.53 54.54 342.9K
14:13 54.54 54.55 54.54 54.55 382.7K
14:14 54.57 54.59 54.57 54.59 3,539.6K
14:15 54.59 54.59 54.58 54.59 319.4K
14:16 54.58 54.60 54.58 54.60 605.6K
14:17 54.59 54.60 54.59 54.60 4,674.2K
14:18 54.58 54.59 54.58 54.59 246.4K
14:19 54.62 54.64 54.62 54.63 2,524.3K
14:20 54.63 54.63 54.60 54.60 5,921.0K
14:21 54.61 54.61 54.57 54.57 9,006.0K
14:22 54.57 54.58 54.57 54.58 189.4K
14:23 54.58 54.65 54.58 54.65 8,691.7K
14:24 54.66 54.66 54.63 54.63 931.5K
14:25 54.64 54.64 54.64 54.64 88.2K
14:26 54.63 54.64 54.63 54.64 347.2K
14:27 54.64 54.64 54.64 54.64 37.6K
14:28 54.64 54.65 54.64 54.65 754.8K
14:29 54.67 54.67 54.66 54.66 51.6K
14:30 54.66 54.66 54.65 54.65 1,801.1K
14:31 54.67 54.67 54.66 54.67 133.8K
14:32 54.67 54.67 54.67 54.67 104.6K
14:33 54.68 54.68 54.67 54.67 181.0K
14:34 54.67 54.67 54.65 54.65 150.0K
14:35 54.65 54.65 54.62 54.63 1,099.1K
14:36 54.63 54.64 54.63 54.64 767.3K
14:37 54.64 54.65 54.64 54.65 381.2K
14:38 54.65 54.65 54.64 54.64 107.4K
14:39 54.64 54.64 54.61 54.61 996.2K
14:40 54.61 54.64 54.61 54.64 4,971.3K
14:41 54.63 54.64 54.63 54.64 517.6K
14:42 54.64 54.65 54.64 54.64 1,340.0K
14:43 54.64 54.65 54.64 54.65 3,484.0K
14:44 54.64 54.65 54.64 54.65 901.6K
14:45 54.65 54.65 54.65 54.65 1,101.3K
14:46 54.65 54.65 54.65 54.65 417.6K
14:47 54.65 54.66 54.64 54.66 741.8K
14:48 54.65 54.65 54.65 54.65 690.5K
14:49 54.65 54.65 54.65 54.65 1,110.1K
14:50 54.65 54.67 54.65 54.67 1,321.2K
14:51 54.68 54.68 54.68 54.68 1,402.0K
14:52 54.68 54.68 54.68 54.68 354.1K
14:53 54.68 54.68 54.68 54.68 294.9K
14:54 54.68 54.69 54.68 54.69 1,582.7K
14:55 54.70 54.71 54.69 54.71 2,770.8K
14:56 54.70 54.71 54.70 54.71 931.5K
14:57 54.71 54.71 54.70 54.70 1,152.0K
14:58 54.70 54.70 54.70 54.70 1,179.7K
14:59 54.70 54.71 54.70 54.70 777.3K
15:00 54.70 54.72 54.70 54.72 522.2K
15:01 54.72 54.72 54.71 54.71 1,227.3K
15:02 54.71 54.71 54.66 54.68 11,446.4K
15:03 54.68 54.70 54.68 54.70 575.3K
15:04 54.70 54.70 54.64 54.64 119.0K
15:05 54.64 54.66 54.64 54.66 575.3K
15:06 54.66 54.68 54.66 54.68 268.5K
15:07 54.67 54.68 54.67 54.68 88.2K
15:08 54.68 54.68 54.67 54.67 188.2K
15:09 54.67 54.67 54.64 54.64 1,557.4K
15:10 54.64 54.66 54.64 54.65 100.8K
15:11 54.65 54.65 54.65 54.65 85.6K
15:12 54.66 54.66 54.62 54.62 1,366.6K
15:13 54.63 54.63 54.62 54.62 532.6K
15:14 54.62 54.62 54.59 54.59 1,552.2K
15:15 54.58 54.58 54.58 54.58 325.8K
15:16 54.58 54.60 54.58 54.60 248.7K
15:17 54.60 54.65 54.60 54.65 9,210.0K
15:18 54.62 54.63 54.62 54.63 2,250.5K
15:19 54.64 54.64 54.61 54.61 420.0K
15:20 54.61 54.63 54.61 54.63 373.6K
15:21 54.61 54.62 54.60 54.60 741.5K
15:22 54.60 54.60 54.60 54.60 435.2K
15:23 54.60 54.60 54.53 54.54 1,529.9K
15:24 54.54 54.55 54.54 54.55 197.1K
15:25 54.54 54.55 54.53 54.53 592.0K
15:26 54.52 54.52 54.52 54.52 545.6K
15:27 54.52 54.54 54.52 54.54 194.6K
15:28 54.53 54.55 54.53 54.55 619.9K
15:29 54.56 54.59 54.56 54.59 337.8K
15:30 54.59 54.59 54.59 54.59 337.0K
15:31 54.59 54.59 54.57 54.57 265.5K
15:32 54.58 54.58 54.58 54.58 13.1K
15:33 54.59 54.59 54.58 54.58 112.9K
15:34 54.54 54.55 54.53 54.55 1,742.4K
15:35 54.55 54.55 54.55 54.55 56.8K
15:36 54.55 54.55 54.55 54.55 289.2K
15:37 54.55 54.55 54.55 54.55 281.9K
15:38 54.55 54.56 54.55 54.56 207.6K
15:39 54.56 54.57 54.50 54.50 10,065.0K
15:40 54.51 54.52 54.51 54.52 56.5K
15:41 54.52 54.52 54.52 54.52 222.6K
15:42 54.52 54.52 54.52 54.52 87.7K
15:43 54.52 54.52 54.51 54.51 1,383.3K
15:44 54.52 54.53 54.52 54.53 28.2K
15:45 54.53 54.53 54.51 54.51 244.6K
15:46 54.51 54.51 54.49 54.49 356.9K
15:47 54.51 54.51 54.51 54.51 104.6K
15:48 54.50 54.51 54.50 54.50 16.9K
15:49 54.50 54.51 54.50 54.50 141.0K
15:50 54.50 54.50 54.50 54.50 112.2K
15:51 54.50 54.50 54.48 54.48 483.0K
15:52 54.49 54.50 54.49 54.49 161.8K
15:53 54.50 54.50 54.50 54.50 127.2K
15:54 54.52 54.52 54.51 54.51 342.7K
15:55 54.51 54.52 54.51 54.52 56.0K
15:56 54.49 54.49 54.49 54.49 8,132.2K
15:57 54.51 54.51 54.49 54.49 500.8K
15:58 54.50 54.50 54.48 54.48 1,435.5K
15:59 54.49 54.49 54.49 54.49 651.7K
16:00 54.49 54.49 54.49 54.49 1,283.8K
16:01 54.49 54.51 54.49 54.50 409.3K
16:02 54.51 54.51 54.51 54.51 99.0K
16:03 54.52 54.56 54.52 54.56 264.9K
16:04 54.58 54.58 54.54 54.54 755.7K
16:05 54.54 54.55 54.53 54.53 277.2K
16:06 54.53 54.54 54.52 54.52 39.1K
16:07 54.52 54.54 54.52 54.53 386.4K
16:08 54.53 54.53 54.52 54.53 68.7K
16:09 54.54 54.54 54.54 54.54 485.6K
16:10 54.54 54.55 54.54 54.55 120.3K
16:11 54.55 54.56 54.55 54.56 444.4K
16:12 54.56 54.56 54.55 54.55 517.0K
16:13 54.56 54.57 54.56 54.57 219.2K
16:14 54.58 54.60 54.57 54.57 575.5K
16:15 54.57 54.58 54.57 54.58 25.8K
16:16 54.57 54.57 54.56 54.57 1,009.0K
16:17 54.57 54.57 54.57 54.57 103.3K
16:18 54.57 54.60 54.57 54.60 841.9K
16:19 54.61 54.61 54.59 54.61 1,374.8K
16:20 54.63 54.64 54.63 54.64 3,251.9K
16:21 54.64 54.69 54.64 54.69 4,008.7K
16:22 54.70 54.70 54.69 54.69 1,888.2K
16:23 54.69 54.70 54.69 54.70 808.0K
16:24 54.70 54.70 54.69 54.69 7,592.2K
16:25 54.69 54.69 54.68 54.68 2,879.5K
16:26 54.68 54.70 54.68 54.70 1,152.6K
16:27 54.70 54.71 54.70 54.71 2,151.1K
16:28 54.73 54.73 54.71 54.72 215.7K
16:29 54.64 54.65 54.64 54.65 3,350.1K
16:30 54.65 54.66 54.64 54.64 3,228.0K
16:31 54.64 54.66 54.64 54.66 447.5K
16:32 54.65 54.65 54.60 54.60 2,298.2K
16:33 54.59 54.62 54.59 54.61 992.6K
16:34 54.62 54.62 54.53 54.53 207.4K
16:35 54.55 54.55 54.54 54.54 825.9K
16:36 54.56 54.58 54.56 54.56 373.4K
16:37 54.57 54.58 54.57 54.58 107.1K
16:38 54.57 54.57 54.55 54.57 1,943.0K
16:39 54.57 54.57 54.57 54.57 174.5K
16:40 54.58 54.59 54.58 54.58 338.3K
16:41 54.59 54.59 54.56 54.56 980.2K
16:42 54.56 54.57 54.56 54.57 176.5K
16:43 54.57 54.57 54.57 54.57 470.0K
16:44 54.57 54.58 54.57 54.58 59.6K
16:45 54.58 54.59 54.58 54.59 217.7K
16:46 54.59 54.61 54.57 54.61 11,925.3K
16:47 54.61 54.65 54.61 54.65 2,005.5K
16:48 54.65 54.65 54.61 54.61 4,760.0K
16:49 54.61 54.65 54.61 54.63 151.1K
16:50 54.63 54.63 54.63 54.63 258.7K
16:51 54.61 54.63 54.61 54.62 1,816.5K
16:52 54.62 54.63 54.62 54.63 257.7K
16:53 54.64 54.64 54.62 54.63 240.4K
16:54 54.63 54.63 54.61 54.61 9,662.6K
16:55 54.63 54.63 54.62 54.62 1,560.6K
16:56 54.62 54.62 54.61 54.62 691.1K
16:57 54.62 54.62 54.62 54.62 59.7K
16:58 54.63 54.63 54.60 54.60 6,128.8K
16:59 54.60 54.61 54.60 54.61 44.9K
17:00 54.60 54.60 54.57 54.57 6,178.3K
17:01 54.56 54.57 54.55 54.55 1,052.7K
17:02 54.54 54.56 54.54 54.56 2,442.2K
17:03 54.56 54.58 54.56 54.58 198.6K
17:04 54.55 54.63 54.55 54.63 503.9K
17:05 54.63 54.66 54.63 54.66 268.3K
17:06 54.66 54.66 54.65 54.65 1,701.3K
17:07 54.65 54.66 54.65 54.66 741.8K
17:08 54.65 54.65 54.63 54.63 2,658.7K
17:09 54.65 54.65 54.64 54.64 6,634.4K
17:10 54.64 54.66 54.63 54.66 2,239.9K
17:11 54.66 54.69 54.66 54.69 1,189.4K
17:12 54.67 54.69 54.67 54.68 831.8K
17:13 54.68 55.13 54.68 55.12 32.0K
17:14 55.12 55.13 55.12 55.13 202.2K
17:15 55.13 55.14 55.13 55.14 317.1K
17:16 55.13 55.14 55.13 55.13 580.3K
17:17 55.11 55.12 55.10 55.10 110.3K
17:18 55.10 55.11 55.10 55.10 369.4K
17:19 55.09 55.10 55.09 55.10 1,059.4K
17:20 55.11 55.11 55.08 55.08 4,410.1K
17:21 55.09 55.10 55.09 55.10 287.4K
17:22 55.10 55.11 55.10 55.11 1,298.2K
17:23 55.11 55.12 55.11 55.12 213.9K
17:24 55.12 55.12 55.10 55.12 754.2K
17:25 55.12 55.12 55.10 55.10 800.2K
17:26 55.11 55.11 55.11 55.11 2,244.1K
17:27 55.11 55.11 55.11 55.11 172.8K
17:28 55.13 55.13 55.08 55.08 4,206.7K
17:29 55.09 55.10 55.09 55.10 663.7K
17:30 55.09 55.09 54.93 54.95 14,422.7K
17:31 54.94 54.96 54.94 54.94 3,948.8K
17:32 54.94 54.96 54.94 54.96 877.4K
17:33 54.96 54.96 54.96 54.96 890.9K
17:34 54.95 54.96 54.94 54.95 2,510.0K
17:35 54.95 54.95 54.95 54.95 1,731.7K
17:36 54.95 54.97 54.95 54.97 205.4K
17:37 54.96 54.97 54.96 54.96 525.0K
17:38 54.97 54.98 54.96 54.98 64.7K
17:39 54.98 54.98 54.97 54.97 109.7K
17:40 54.98 54.98 54.96 54.97 212.1K
17:41 54.97 54.99 54.97 54.99 324.5K
17:42 54.99 54.99 54.96 54.96 453.8K
17:43 54.95 54.95 54.94 54.95 3,179.3K
17:44 54.94 54.94 54.89 54.89 2,071.9K
17:45 54.90 54.92 54.90 54.91 2,224.5K
17:46 54.92 54.93 54.92 54.93 482.0K
17:47 54.95 54.95 54.94 54.95 502.1K
17:48 54.95 54.96 54.95 54.95 572.5K
17:49 54.95 54.95 54.95 54.95 70.8K
17:50 54.96 54.96 54.94 54.96 742.5K
17:51 54.96 54.96 54.96 54.96 85.6K
17:52 54.95 54.95 54.95 54.95 139.9K
17:53 54.95 54.96 54.95 54.96 101.5K
17:54 54.95 54.95 54.94 54.94 698.2K
17:55 54.94 54.95 54.94 54.95 778.5K
17:56 54.96 54.98 54.96 54.97 451.6K
17:57 54.97 54.97 54.95 54.95 73.4K
17:58 54.87 54.89 54.86 54.89 2,308.7K
17:59 54.89 54.92 54.89 54.92 2,553.5K
18:00 54.92 54.96 54.92 54.96 993.0K
18:01 54.96 54.96 54.95 54.95 439.7K
18:02 54.96 54.97 54.96 54.97 588.2K
18:03 54.97 54.99 54.96 54.96 1,785.5K
18:04 54.97 54.99 54.97 54.97 2,187.4K
18:05 54.97 54.98 54.97 54.98 350.7K
18:06 54.98 54.99 54.98 54.99 147.7K
18:07 54.99 55.01 54.99 55.01 84.5K
18:08 55.00 55.00 55.00 55.00 101.0K
18:09 55.00 55.00 54.99 54.99 45.0K
18:10 54.99 55.00 54.99 55.00 100.2K
18:11 54.99 54.99 54.98 54.98 208.4K
18:12 55.00 55.00 55.00 55.00 340.1K
18:13 55.00 55.00 54.95 54.95 1,052.8K
18:14 54.95 54.97 54.95 54.97 182.0K
18:15 54.97 54.97 54.97 54.97 217.0K
18:16 54.97 54.97 54.96 54.96 396.3K
18:17 54.95 54.95 54.94 54.94 795.9K
18:18 54.94 54.94 54.93 54.94 464.7K
18:19 54.94 54.94 54.93 54.93 521.2K
18:20 54.92 54.94 54.92 54.93 1,046.4K
18:21 54.93 54.94 54.93 54.94 1,061.0K
18:22 54.96 54.97 54.94 54.97 4,899.2K
18:23 54.97 54.97 54.94 54.94 1,003.6K
18:24 54.94 54.95 54.94 54.95 386.2K
18:25 54.95 54.96 54.95 54.96 139.0K
18:26 54.96 54.96 54.96 54.96 669.6K
18:27 54.96 54.97 54.95 54.97 354.9K
18:28 54.98 54.98 54.97 54.97 94.5K
18:29 54.98 55.00 54.98 54.99 124.9K
18:30 54.98 55.01 54.98 55.01 160.4K
18:31 55.01 55.01 54.99 55.01 349.1K
18:32 55.01 55.03 55.01 55.03 638.3K
18:33 55.03 55.03 55.01 55.01 264.1K
18:34 55.03 55.04 55.03 55.04 2,647.0K
18:35 55.01 55.02 55.01 55.02 1,340.5K
18:36 55.00 55.02 55.00 55.01 334.6K
18:37 55.00 55.00 55.00 55.00 16.8K
18:38 55.01 55.04 55.01 55.04 1,821.9K
18:39 55.04 55.04 55.00 55.00 3,077.2K
18:40 54.97 54.97 54.97 54.97 113.0K
18:51 55.01 55.01 55.01 55.01 340.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available