Rosseti Lenenergo PJSC

LSNG
🏛️ 俄罗斯 →
15.19
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.96 19.04 18.30 18.84 1.1M
2023-12-28 19.20 20.47 18.80 18.90 2.3M
2023-12-27 18.70 19.51 18.70 19.20 2.4M
2023-12-26 19.58 19.69 18.49 18.65 1.3M
2023-12-25 19.50 19.95 19.08 19.46 1.1M
2023-12-22 19.68 20.00 19.26 19.63 1.2M
2023-12-21 20.07 20.48 19.18 19.55 1.8M
2023-12-20 19.76 20.13 19.51 20.07 1.2M
2023-12-19 19.50 19.88 19.00 19.60 1.7M
2023-12-18 19.49 19.62 18.63 19.42 2.6M
2023-12-15 18.65 18.86 17.66 18.76 2.6M
2023-12-14 19.01 19.30 18.30 18.50 1.5M
2023-12-13 18.71 19.78 18.43 18.90 5.0M
2023-12-12 17.68 19.30 17.21 19.00 8.6M
2023-12-11 17.88 18.77 17.35 17.54 2.1M
2023-12-08 18.50 18.92 17.28 17.86 1.9M
2023-12-07 17.93 18.67 16.50 18.18 4.8M
2023-12-06 18.44 18.48 17.50 17.90 1.7M
2023-12-05 19.20 19.38 17.40 18.33 4.4M
2023-12-04 20.69 20.70 19.01 19.01 2.3M
2023-12-01 20.70 21.27 20.55 20.70 1.4M
2023-11-30 21.78 22.12 20.70 21.23 0.9M
2023-11-29 22.03 23.01 21.52 21.68 1.6M
2023-11-28 21.10 22.62 20.21 22.03 3.2M
2023-11-27 22.35 22.48 20.82 21.12 1.6M
2023-11-24 22.54 23.19 21.87 22.35 0.8M
2023-11-23 22.78 22.78 22.41 22.52 0.3M
2023-11-22 22.78 23.48 22.41 22.67 0.9M
2023-11-21 22.72 22.98 22.50 22.85 0.4M
2023-11-20 23.07 23.41 22.22 22.72 0.8M
2023-11-17 23.60 23.60 22.29 23.00 1.7M
2023-11-16 22.57 24.20 22.12 23.54 2.7M
2023-11-15 21.90 23.43 20.75 22.80 2.6M
2023-11-14 23.66 23.66 20.79 21.93 3.7M
2023-11-13 24.64 25.10 23.12 23.59 2.5M
2023-11-10 25.21 25.30 24.40 24.56 1.6M
2023-11-09 26.40 26.40 25.31 25.35 0.9M
2023-11-08 25.86 25.86 25.22 25.44 0.8M
2023-11-07 26.01 26.09 25.75 25.81 0.5M
2023-11-06 25.98 26.10 25.35 25.92 0.9M
2023-11-03 26.75 26.75 25.79 25.86 1.1M
2023-11-02 26.61 27.29 26.35 26.45 2.1M
2023-11-01 26.72 27.12 26.04 26.47 1.6M
2023-10-31 27.61 27.90 26.48 26.65 3.6M
2023-10-30 26.70 27.77 26.67 27.35 6.0M
2023-10-27 25.24 26.55 24.20 26.50 4.5M
2023-10-26 26.93 27.07 25.00 25.05 2.7M
2023-10-25 27.25 27.63 26.51 26.92 3.8M
2023-10-24 25.56 27.30 25.20 27.23 9.3M
2023-10-23 24.44 25.88 24.38 25.40 5.9M
2023-10-20 24.84 24.88 24.02 24.34 0.8M
2023-10-19 24.93 25.07 24.75 24.79 0.5M
2023-10-18 25.33 25.46 24.59 24.93 1.1M
2023-10-17 25.12 25.40 25.00 25.25 0.9M
2023-10-16 25.10 25.54 25.01 25.11 1.0M
2023-10-13 25.10 25.75 24.91 25.08 0.9M
2023-10-12 24.96 25.34 24.58 25.00 1.2M
2023-10-11 25.20 25.71 25.07 25.36 2.2M
2023-10-10 24.24 25.78 23.75 25.38 8.6M
2023-10-09 23.90 24.19 23.53 23.67 0.9M
2023-10-06 24.35 24.35 22.97 23.65 1.4M
2023-10-05 24.48 24.50 23.76 24.18 1.3M
2023-10-04 24.45 25.18 24.33 24.48 1.3M
2023-10-03 24.81 24.90 24.01 24.21 1.0M
2023-10-02 25.25 25.96 24.51 24.80 2.8M
2023-09-29 26.40 26.40 24.82 25.25 1.5M
2023-09-28 25.38 26.52 25.35 25.89 3.4M
2023-09-27 24.48 25.49 24.48 25.35 1.6M
2023-09-26 24.56 24.77 24.02 24.56 1.0M
2023-09-25 24.52 25.66 24.01 24.60 3.1M
2023-09-22 23.18 24.49 22.24 24.00 2.2M
2023-09-21 23.19 24.10 22.50 22.91 2.0M
2023-09-20 25.34 26.27 22.06 23.63 7.0M
2023-09-19 27.89 27.89 24.35 25.35 5.7M
2023-09-18 29.00 29.00 26.50 27.15 5.2M
2023-09-15 25.54 27.77 24.57 26.92 3.6M
2023-09-14 28.32 28.32 21.20 25.51 7.7M
2023-09-13 29.27 29.62 27.95 28.24 1.5M
2023-09-12 28.74 29.93 27.89 29.07 2.5M
2023-09-11 28.57 29.52 27.33 28.57 2.9M
2023-09-08 28.31 30.70 27.25 28.57 5.3M
2023-09-07 30.00 32.70 27.05 28.26 20.0M
2023-09-06 30.00 30.40 28.80 29.83 4.7M
2023-09-05 28.90 31.28 28.52 29.84 11.6M
2023-09-04 28.78 29.80 28.41 28.72 4.8M
2023-09-01 29.23 29.23 28.10 28.60 2.2M
2023-08-31 27.78 29.22 27.78 28.96 5.6M
2023-08-30 28.56 28.79 27.67 27.95 3.3M
2023-08-29 28.91 29.00 28.02 28.46 2.4M
2023-08-28 29.40 29.50 28.50 28.90 4.0M
2023-08-25 29.10 29.78 28.40 28.92 7.5M
2023-08-24 28.60 28.82 27.16 28.68 3.4M
2023-08-23 28.46 29.90 28.00 28.60 11.9M
2023-08-22 26.55 29.28 26.51 28.37 20.5M
2023-08-21 25.70 26.58 25.70 26.20 3.5M
2023-08-18 25.10 26.30 24.76 25.62 3.6M
2023-08-17 24.92 25.49 23.91 24.99 2.0M
2023-08-16 24.99 26.62 23.91 24.80 5.2M
2023-08-15 25.17 25.78 23.84 24.99 3.0M
2023-08-14 25.05 26.79 23.60 25.09 7.0M
2023-08-11 25.07 26.88 23.55 25.74 14.5M
2023-08-10 23.00 28.36 22.50 25.40 64.2M
2023-08-09 21.17 22.34 20.20 22.01 10.6M
2023-08-08 21.41 21.64 20.02 21.04 8.2M
2023-08-07 21.20 22.80 20.71 20.81 11.2M
2023-08-04 21.13 21.62 20.00 20.47 4.2M
2023-08-03 20.63 22.00 20.63 21.54 6.1M
2023-08-02 20.50 21.76 19.90 20.67 11.8M
2023-08-01 19.57 19.86 19.21 19.85 3.0M
2023-07-31 18.79 19.89 18.61 19.56 7.0M
2023-07-28 18.43 19.18 18.07 18.71 4.6M
2023-07-27 18.61 18.61 18.08 18.32 0.9M
2023-07-26 18.40 18.75 18.15 18.32 1.7M
2023-07-25 18.56 18.74 18.12 18.12 1.9M
2023-07-24 17.60 18.79 17.60 18.50 2.7M
2023-07-21 17.52 18.42 17.30 18.00 4.6M
2023-07-20 18.40 18.45 17.11 17.52 8.2M
2023-07-19 15.67 20.29 15.67 18.79 65.2M
2023-07-18 15.34 15.66 15.34 15.65 1.7M
2023-07-17 15.23 15.51 15.18 15.34 1.2M
2023-07-14 15.39 15.39 15.05 15.28 0.7M
2023-07-13 15.70 15.70 15.13 15.30 2.1M
2023-07-12 15.60 15.66 15.00 15.57 1.5M
2023-07-11 15.67 15.98 15.30 15.56 1.6M
2023-07-10 15.70 15.86 15.56 15.67 0.8M
2023-07-07 15.65 15.73 15.50 15.67 0.3M
2023-07-06 15.88 16.09 15.49 15.61 1.2M
2023-07-05 15.30 15.98 15.21 15.87 2.9M
2023-07-04 15.10 15.38 15.01 15.24 1.3M
2023-07-03 15.20 15.26 14.88 15.03 0.5M
2023-06-30 14.93 15.06 14.89 14.92 0.4M
2023-06-29 14.98 15.35 14.88 14.95 1.1M
2023-06-28 14.90 15.40 14.71 14.98 1.4M
2023-06-27 14.90 14.90 14.52 14.84 0.4M
2023-06-26 14.65 14.74 14.41 14.62 0.7M
2023-06-23 14.83 14.88 14.51 14.75 0.8M
2023-06-22 15.07 15.08 14.65 14.83 0.9M
2023-06-21 15.14 15.15 15.00 15.03 0.6M
2023-06-20 15.43 15.43 14.89 15.09 1.1M
2023-06-19 15.02 15.88 15.01 15.24 4.4M
2023-06-16 14.95 15.35 14.86 15.02 2.0M
2023-06-15 15.05 15.10 14.71 14.91 0.7M
2023-06-14 14.62 15.18 14.62 15.03 2.0M
2023-06-13 14.42 14.76 14.42 14.61 0.8M
2023-06-09 14.41 14.63 14.38 14.40 0.5M
2023-06-08 14.56 14.63 14.23 14.41 0.6M
2023-06-07 14.45 14.80 14.42 14.52 0.5M
2023-06-06 14.65 14.65 13.91 14.40 0.7M
2023-06-05 14.55 14.99 14.36 14.63 0.9M
2023-06-02 14.40 14.72 14.40 14.51 0.5M
2023-06-01 14.60 14.90 14.45 14.46 0.4M
2023-05-31 14.70 14.72 14.23 14.72 0.9M
2023-05-30 15.10 15.21 14.52 14.70 1.8M
2023-05-29 14.53 15.40 14.43 15.15 3.9M
2023-05-26 14.54 14.64 14.31 14.51 0.9M
2023-05-25 14.12 14.63 14.09 14.50 1.3M
2023-05-24 14.10 14.17 13.90 14.06 0.5M
2023-05-23 14.30 14.41 13.50 13.99 2.5M
2023-05-22 14.40 14.80 14.25 14.30 1.3M
2023-05-19 14.71 14.71 14.27 14.35 1.7M
2023-05-18 15.08 15.10 14.70 14.72 1.2M
2023-05-17 15.20 15.34 14.80 15.06 1.6M
2023-05-16 15.40 15.53 15.07 15.21 2.9M
2023-05-15 15.30 15.72 15.16 15.38 2.9M
2023-05-12 15.42 15.59 15.16 15.30 1.6M
2023-05-11 15.11 15.64 15.03 15.64 3.1M
2023-05-10 14.79 15.17 14.41 15.09 1.0M
2023-05-08 14.70 15.00 14.60 14.70 0.5M
2023-05-05 15.34 15.60 14.50 14.61 2.6M
2023-05-04 14.49 15.15 14.47 14.93 1.7M
2023-05-03 15.15 15.23 14.24 14.71 2.8M
2023-05-02 16.15 16.67 13.67 15.15 4.9M
2023-04-28 16.50 16.52 15.75 16.07 2.3M
2023-04-27 16.47 16.75 16.30 16.45 2.0M
2023-04-26 16.34 17.27 16.20 16.30 8.7M
2023-04-25 16.25 16.40 16.06 16.26 1.7M
2023-04-24 15.90 16.49 15.77 16.13 3.3M
2023-04-21 15.96 15.96 15.72 15.72 0.5M
2023-04-20 15.80 16.08 15.40 15.74 3.6M
2023-04-19 16.47 16.47 15.69 16.00 3.6M
2023-04-18 16.56 16.63 16.25 16.40 2.0M
2023-04-17 16.80 17.37 16.26 16.51 12.4M
2023-04-14 16.70 17.01 15.75 16.06 14.4M
2023-04-13 15.73 16.31 15.30 16.31 9.8M
2023-04-12 15.20 15.78 15.20 15.73 6.6M
2023-04-11 15.68 15.84 15.11 15.20 3.5M
2023-04-10 15.21 15.90 15.15 15.58 7.0M
2023-04-07 15.04 15.68 14.89 15.08 5.8M
2023-04-06 15.35 15.35 14.61 15.01 3.6M
2023-04-05 16.85 17.38 15.02 15.20 23.2M
2023-04-04 12.18 16.87 12.13 16.80 162.2M
2023-04-03 11.99 12.24 11.90 12.10 2.8M
2023-03-31 12.03 12.11 11.77 11.85 2.9M
2023-03-30 12.08 12.30 11.85 11.96 3.5M
2023-03-29 12.34 12.40 11.75 12.10 7.0M
2023-03-28 12.64 12.88 12.10 12.36 10.5M
2023-03-27 11.73 12.48 11.67 12.40 22.5M
2023-03-24 11.50 11.90 11.49 11.60 6.5M
2023-03-23 11.21 11.70 11.17 11.50 6.9M
2023-03-22 11.05 11.25 11.03 11.17 2.6M
2023-03-21 11.04 11.21 11.01 11.05 4.0M
2023-03-20 11.06 11.20 10.98 11.04 1.9M
2023-03-17 11.11 11.19 11.00 11.05 1.7M
2023-03-16 10.95 11.25 10.95 11.10 2.9M
2023-03-15 11.20 11.21 10.90 10.96 1.2M
2023-03-14 11.26 11.29 11.01 11.13 1.4M
2023-03-13 11.43 11.43 11.01 11.26 2.2M
2023-03-10 11.45 11.46 11.21 11.27 1.4M
2023-03-09 11.24 11.84 11.18 11.37 9.6M
2023-03-07 11.28 11.31 11.08 11.19 1.2M
2023-03-06 11.20 11.41 11.04 11.26 3.6M
2023-03-03 10.84 11.13 10.84 11.03 1.8M
2023-03-02 11.23 11.23 10.79 10.93 3.1M
2023-03-01 11.11 11.33 11.11 11.23 2.8M
2023-02-28 11.06 11.31 10.96 11.16 3.6M
2023-02-27 10.85 11.40 10.81 10.93 6.7M
2023-02-24 10.70 10.89 10.70 10.80 0.9M
2023-02-22 10.79 11.20 10.73 10.77 2.2M
2023-02-21 10.84 10.99 10.57 10.79 3.8M
2023-02-20 10.55 11.15 10.33 10.79 13.5M
2023-02-17 10.58 10.89 10.36 10.41 4.0M
2023-02-16 10.30 11.26 10.23 10.49 6.9M
2023-02-15 11.20 11.20 10.22 10.30 4.5M
2023-02-14 11.60 11.60 11.00 11.20 4.1M
2023-02-13 11.47 11.73 11.22 11.49 3.6M
2023-02-10 11.59 12.30 11.30 11.39 10.3M
2023-02-09 11.31 12.88 11.20 11.60 41.7M
2023-02-08 11.28 11.55 11.00 11.31 11.0M
2023-02-07 10.75 11.79 10.74 11.23 34.4M
2023-02-06 10.69 10.92 10.62 10.73 3.2M
2023-02-03 10.63 11.19 10.53 10.62 17.5M
2023-02-02 10.50 10.69 10.17 10.62 3.9M
2023-02-01 10.73 10.74 10.42 10.58 4.5M
2023-01-31 10.51 10.90 10.43 10.55 5.4M
2023-01-30 10.56 10.57 10.37 10.50 2.0M
2023-01-27 10.45 10.50 10.20 10.42 3.3M
2023-01-26 10.73 10.73 10.19 10.52 4.2M
2023-01-25 10.68 11.19 10.58 10.66 12.2M
2023-01-24 10.53 10.78 10.42 10.57 6.8M
2023-01-23 10.31 10.92 10.23 10.46 15.1M
2023-01-20 10.26 10.82 10.03 10.18 18.3M
2023-01-19 10.60 10.75 10.02 10.21 9.8M
2023-01-18 9.82 11.52 9.61 10.55 102.5M
2023-01-17 10.30 10.30 9.56 9.92 3.4M
2023-01-16 10.28 10.46 10.11 10.17 4.9M
2023-01-13 10.07 10.80 10.01 10.15 21.0M
2023-01-12 12.25 12.36 9.78 9.91 54.3M
2023-01-11 8.70 12.03 8.55 12.03 151.8M
2023-01-10 8.71 8.72 8.48 8.60 2.5M
2023-01-09 8.50 8.98 8.43 8.57 6.9M
2023-01-06 8.53 8.55 8.35 8.48 1.8M
2023-01-05 8.34 8.64 8.26 8.52 4.3M
2023-01-04 8.94 8.99 8.60 8.67 5.4M
2023-01-03 8.61 9.14 8.46 8.78 12.4M