MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,623.93
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 6,769.27 6,770.58 6,766.72 6,766.72 11,364.4K
10:01 6,762.15 6,762.15 6,754.73 6,754.83 9,339.8K
10:02 6,762.85 6,762.85 6,744.97 6,744.97 11,562.0K
10:03 6,748.93 6,749.71 6,743.06 6,749.71 21,065.3K
10:04 6,749.96 6,756.38 6,749.96 6,756.38 5,277.8K
10:05 6,753.79 6,755.51 6,752.28 6,752.28 5,264.4K
10:06 6,749.60 6,752.29 6,748.82 6,752.29 9,284.4K
10:07 6,748.73 6,754.58 6,748.73 6,753.35 5,784.2K
10:08 6,753.29 6,754.17 6,753.29 6,753.80 6,597.2K
10:09 6,751.83 6,753.03 6,749.19 6,749.19 6,933.5K
10:10 6,750.51 6,755.74 6,750.04 6,755.74 7,670.0K
10:11 6,757.60 6,762.36 6,757.60 6,761.13 7,802.8K
10:12 6,761.56 6,761.91 6,759.18 6,761.91 3,931.8K
10:13 6,761.62 6,765.08 6,761.62 6,763.63 3,505.9K
10:14 6,763.86 6,766.37 6,763.86 6,766.37 6,152.4K
10:15 6,764.50 6,764.59 6,762.10 6,762.10 5,889.0K
10:16 6,760.96 6,761.92 6,759.82 6,760.80 3,001.9K
10:17 6,760.18 6,764.04 6,754.51 6,754.78 6,826.2K
10:18 6,752.31 6,756.59 6,752.31 6,756.59 3,277.0K
10:19 6,757.01 6,757.01 6,755.38 6,756.10 2,764.7K
10:20 6,755.98 6,755.98 6,752.66 6,752.66 5,509.0K
10:21 6,753.13 6,754.12 6,752.02 6,752.33 4,583.9K
10:22 6,752.43 6,757.21 6,752.43 6,756.78 2,498.7K
10:23 6,755.56 6,761.86 6,755.56 6,761.86 3,268.0K
10:24 6,758.80 6,768.76 6,758.80 6,768.04 12,731.9K
10:25 6,768.71 6,769.38 6,767.76 6,767.87 4,918.2K
10:26 6,768.58 6,770.21 6,767.65 6,770.21 4,206.1K
10:27 6,769.89 6,769.89 6,767.33 6,768.35 3,023.4K
10:28 6,766.46 6,766.46 6,763.08 6,763.53 6,630.4K
10:29 6,763.07 6,763.07 6,761.17 6,762.54 1,646.8K
10:30 6,761.60 6,762.02 6,759.49 6,760.25 2,764.5K
10:31 6,763.67 6,764.25 6,759.87 6,759.87 6,205.0K
10:32 6,757.08 6,758.82 6,757.08 6,757.51 2,519.0K
10:33 6,757.28 6,758.10 6,757.16 6,758.05 898.4K
10:34 6,759.04 6,759.52 6,756.70 6,756.70 2,277.2K
10:35 6,756.13 6,761.36 6,756.13 6,761.36 2,689.2K
10:36 6,760.15 6,761.08 6,760.01 6,760.05 1,808.2K
10:37 6,761.00 6,767.33 6,761.00 6,765.61 4,634.3K
10:38 6,767.05 6,768.32 6,764.99 6,767.97 3,222.2K
10:39 6,775.96 6,777.16 6,775.34 6,777.16 6,365.7K
10:40 6,775.07 6,778.81 6,775.07 6,778.81 1,874.0K
10:41 6,777.08 6,811.96 6,777.08 6,811.96 20,472.7K
10:42 6,808.55 6,815.96 6,808.55 6,815.96 3,311.0K
10:43 6,813.66 6,816.68 6,808.41 6,816.68 5,153.2K
10:44 6,815.36 6,820.38 6,815.36 6,820.38 4,618.7K
10:45 6,823.14 6,828.20 6,822.92 6,828.20 8,709.5K
10:46 6,832.56 6,838.02 6,829.20 6,838.02 7,885.9K
10:47 6,836.96 6,848.49 6,835.18 6,848.49 19,784.0K
10:48 6,854.83 6,854.83 6,852.06 6,853.06 17,323.9K
10:49 6,857.14 6,863.50 6,857.14 6,863.50 26,570.6K
10:50 6,858.50 6,862.34 6,858.50 6,860.37 7,916.7K
10:51 6,864.36 6,864.36 6,858.60 6,859.67 17,762.0K
10:52 6,857.95 6,863.90 6,857.95 6,861.73 11,328.3K
10:53 6,871.08 6,871.72 6,865.78 6,865.78 9,182.2K
10:54 6,865.28 6,880.96 6,865.28 6,877.04 91,478.3K
10:55 6,879.16 6,881.22 6,879.16 6,881.22 8,962.7K
10:56 6,881.24 6,881.24 6,866.92 6,866.92 6,351.2K
10:57 6,856.13 6,861.56 6,851.91 6,851.91 13,161.8K
10:58 6,851.74 6,855.51 6,851.74 6,854.42 5,596.8K
10:59 6,854.87 6,854.87 6,850.31 6,850.31 9,754.6K
11:00 6,851.24 6,851.60 6,848.24 6,848.24 3,401.8K
11:01 6,850.23 6,851.50 6,850.23 6,851.42 2,189.5K
11:02 6,849.10 6,851.68 6,849.10 6,851.52 3,821.5K
11:03 6,851.68 6,861.30 6,851.68 6,861.30 3,806.7K
11:04 6,864.93 6,873.31 6,864.93 6,869.88 4,539.8K
11:05 6,867.95 6,870.13 6,867.95 6,870.13 6,760.6K
11:06 6,863.52 6,863.52 6,858.82 6,858.82 7,985.1K
11:07 6,861.33 6,861.47 6,860.43 6,861.47 1,763.6K
11:08 6,862.51 6,862.51 6,860.02 6,860.02 2,155.5K
11:09 6,858.76 6,858.76 6,854.07 6,855.73 10,021.3K
11:10 6,857.66 6,860.40 6,857.66 6,858.28 3,682.7K
11:11 6,858.42 6,864.50 6,857.65 6,859.16 10,278.9K
11:12 6,862.36 6,863.91 6,862.36 6,863.91 4,995.3K
11:13 6,865.53 6,865.53 6,856.68 6,862.05 2,636.6K
11:14 6,858.71 6,861.17 6,858.71 6,861.17 2,223.8K
11:15 6,866.95 6,868.19 6,864.03 6,868.19 8,367.0K
11:16 6,869.43 6,871.52 6,861.78 6,863.94 16,053.0K
11:17 6,866.70 6,869.60 6,866.18 6,869.60 7,503.8K
11:18 6,866.33 6,866.33 6,864.54 6,864.54 7,560.9K
11:19 6,862.38 6,862.38 6,856.53 6,856.53 23,232.4K
11:20 6,858.33 6,866.29 6,858.33 6,866.29 39,700.4K
11:21 6,867.86 6,872.37 6,867.38 6,867.38 50,224.4K
11:22 6,867.00 6,868.22 6,863.33 6,864.03 16,571.0K
11:23 6,866.16 6,866.16 6,862.97 6,862.97 31,515.8K
11:24 6,866.88 6,867.50 6,865.82 6,866.59 9,634.0K
11:25 6,867.48 6,869.43 6,867.48 6,869.43 10,533.4K
11:26 6,870.17 6,870.70 6,863.68 6,863.68 22,884.8K
11:27 6,865.13 6,865.13 6,862.11 6,862.69 8,171.2K
11:28 6,864.55 6,867.21 6,864.26 6,867.21 26,514.0K
11:29 6,864.53 6,865.60 6,862.58 6,865.60 9,971.6K
11:30 6,864.57 6,864.57 6,858.14 6,858.14 10,772.2K
11:31 6,856.09 6,857.74 6,856.09 6,856.75 10,769.2K
11:32 6,857.20 6,857.20 6,853.38 6,853.38 8,877.6K
11:33 6,853.16 6,853.16 6,845.64 6,845.64 9,691.5K
11:34 6,846.44 6,846.44 6,840.79 6,840.79 7,766.5K
11:35 6,837.97 6,838.40 6,837.97 6,838.13 8,656.0K
11:36 6,839.71 6,845.10 6,839.71 6,844.51 13,850.1K
11:37 6,842.36 6,846.64 6,842.36 6,846.06 5,243.7K
11:38 6,847.43 6,849.19 6,847.43 6,847.75 5,422.4K
11:39 6,844.60 6,846.77 6,843.32 6,846.77 6,101.6K
11:40 6,845.54 6,845.54 6,843.26 6,843.26 5,944.8K
11:41 6,845.04 6,846.37 6,841.96 6,846.37 37,324.4K
11:42 6,847.17 6,847.17 6,837.10 6,839.00 49,213.2K
11:43 6,831.17 6,831.17 6,813.48 6,813.48 17,771.9K
11:44 6,812.78 6,821.73 6,812.78 6,821.60 20,195.1K
11:45 6,818.69 6,819.53 6,812.56 6,816.94 12,008.6K
11:46 6,820.59 6,829.72 6,820.59 6,829.72 34,068.6K
11:47 6,830.59 6,834.19 6,828.77 6,834.19 14,016.2K
11:48 6,835.85 6,839.16 6,834.54 6,839.16 29,404.3K
11:49 6,837.92 6,842.75 6,837.92 6,842.75 42,988.0K
11:50 6,844.59 6,844.59 6,835.92 6,836.37 21,872.4K
11:51 6,832.63 6,839.21 6,832.63 6,838.81 47,849.4K
11:52 6,838.13 6,838.13 6,836.14 6,836.14 21,424.7K
11:53 6,838.32 6,838.32 6,824.41 6,826.40 18,772.8K
11:54 6,824.19 6,827.59 6,822.53 6,822.53 8,693.0K
11:55 6,824.97 6,826.44 6,822.53 6,824.89 13,550.1K
11:56 6,825.22 6,828.55 6,823.80 6,823.80 24,081.3K
11:57 6,824.32 6,824.32 6,821.49 6,821.49 7,505.7K
11:58 6,820.41 6,824.51 6,820.41 6,824.51 17,236.4K
11:59 6,826.57 6,828.43 6,826.56 6,828.43 23,237.5K
12:00 6,832.70 6,833.71 6,832.20 6,833.71 23,448.7K
12:01 6,835.55 6,842.00 6,835.55 6,836.92 28,132.3K
12:02 6,835.43 6,839.63 6,835.04 6,836.82 26,441.0K
12:03 6,834.49 6,834.49 6,827.10 6,827.10 15,253.7K
12:04 6,834.37 6,834.37 6,834.37 6,834.37 11,090.2K
12:05 6,831.40 6,831.42 6,830.79 6,830.79 31,884.3K
12:06 6,830.30 6,830.30 6,825.37 6,826.70 18,126.2K
12:07 6,826.12 6,826.12 6,821.35 6,821.35 42,504.3K
12:08 6,819.95 6,824.81 6,819.95 6,822.55 16,739.9K
12:09 6,822.24 6,823.57 6,822.24 6,822.86 12,536.1K
12:10 6,823.38 6,824.05 6,822.89 6,824.01 23,197.8K
12:11 6,822.23 6,824.18 6,822.10 6,823.87 15,826.9K
12:12 6,823.86 6,829.00 6,823.86 6,828.80 16,634.8K
12:13 6,830.75 6,835.19 6,830.22 6,835.19 19,730.6K
12:14 6,834.13 6,836.81 6,834.13 6,834.67 9,957.9K
12:15 6,834.77 6,841.84 6,834.77 6,841.84 18,200.4K
12:16 6,843.08 6,849.09 6,841.05 6,843.79 28,723.3K
12:17 6,849.10 6,849.10 6,843.96 6,847.33 6,551.3K
12:18 6,848.81 6,850.18 6,847.57 6,847.57 4,112.4K
12:19 6,848.62 6,848.81 6,846.32 6,846.32 3,540.6K
12:20 6,845.67 6,851.70 6,845.67 6,850.14 5,169.2K
12:21 6,851.72 6,859.95 6,851.72 6,858.86 32,785.8K
12:22 6,857.37 6,858.34 6,856.32 6,858.34 22,670.4K
12:23 6,854.93 6,859.44 6,853.15 6,859.44 10,296.0K
12:24 6,859.99 6,859.99 6,854.42 6,854.42 7,883.2K
12:25 6,854.23 6,859.71 6,854.23 6,859.71 6,848.7K
12:26 6,860.20 6,864.31 6,860.20 6,864.31 7,561.9K
12:27 6,863.56 6,865.05 6,863.56 6,864.46 12,277.6K
12:28 6,864.60 6,866.43 6,864.60 6,865.41 49,487.1K
12:29 6,865.98 6,866.09 6,865.29 6,866.09 28,503.0K
12:30 6,861.21 6,872.70 6,861.21 6,872.70 13,665.2K
12:31 6,873.15 6,873.15 6,868.29 6,868.77 7,486.5K
12:32 6,868.08 6,868.08 6,864.22 6,865.56 17,110.2K
12:33 6,866.00 6,867.82 6,862.74 6,862.74 9,142.7K
12:34 6,865.32 6,865.32 6,861.27 6,861.27 26,406.0K
12:35 6,861.60 6,862.20 6,857.78 6,857.78 14,962.2K
12:36 6,861.89 6,861.89 6,859.29 6,859.64 21,727.1K
12:37 6,860.38 6,860.38 6,854.99 6,857.88 7,291.5K
12:38 6,857.13 6,857.13 6,847.83 6,847.83 2,811.2K
12:39 6,846.55 6,847.72 6,845.91 6,845.91 5,271.1K
12:40 6,851.08 6,851.28 6,849.79 6,849.79 1,984.4K
12:41 6,848.64 6,848.96 6,847.30 6,848.96 3,682.2K
12:42 6,845.30 6,847.80 6,844.82 6,847.80 3,858.5K
12:43 6,850.27 6,850.27 6,846.96 6,849.39 2,569.7K
12:44 6,849.28 6,849.28 6,848.71 6,848.71 3,949.2K
12:45 6,848.21 6,848.99 6,847.09 6,847.09 7,480.7K
12:46 6,846.85 6,846.85 6,843.16 6,843.16 3,639.5K
12:47 6,842.49 6,843.82 6,842.49 6,843.16 2,266.4K
12:48 6,842.11 6,852.30 6,842.11 6,852.30 4,949.7K
12:49 6,852.86 6,852.86 6,848.86 6,848.86 5,740.6K
12:50 6,845.86 6,846.27 6,844.25 6,844.25 4,331.4K
12:51 6,843.00 6,847.83 6,843.00 6,847.83 7,388.8K
12:52 6,848.53 6,848.53 6,846.38 6,846.80 3,321.7K
12:53 6,845.86 6,846.87 6,845.86 6,845.99 7,631.6K
12:54 6,843.99 6,845.66 6,843.06 6,843.06 4,648.7K
12:55 6,842.76 6,847.46 6,842.64 6,842.64 11,560.4K
12:56 6,846.00 6,846.40 6,844.79 6,844.79 7,382.3K
12:57 6,845.90 6,847.56 6,844.33 6,844.33 8,811.2K
12:58 6,846.76 6,846.76 6,842.44 6,844.26 9,159.9K
12:59 6,845.73 6,847.91 6,845.73 6,846.12 4,476.0K
13:00 6,844.39 6,844.79 6,844.39 6,844.73 2,401.3K
13:01 6,842.46 6,843.86 6,842.36 6,842.54 921.8K
13:02 6,841.28 6,843.21 6,841.28 6,842.16 2,544.5K
13:03 6,842.53 6,844.36 6,841.66 6,844.36 6,569.7K
13:04 6,842.84 6,845.23 6,842.84 6,845.23 18,246.5K
13:05 6,842.82 6,845.58 6,841.96 6,845.58 22,365.5K
13:06 6,844.64 6,844.64 6,843.55 6,843.55 3,227.0K
13:07 6,843.43 6,844.21 6,842.97 6,843.56 10,008.3K
13:08 6,842.87 6,842.87 6,839.86 6,839.86 4,333.8K
13:09 6,834.78 6,834.78 6,831.60 6,832.22 11,899.6K
13:10 6,832.14 6,837.22 6,832.14 6,834.42 7,995.9K
13:11 6,836.03 6,838.38 6,836.03 6,837.42 20,478.7K
13:12 6,840.05 6,843.68 6,840.05 6,843.68 24,675.0K
13:13 6,841.61 6,843.43 6,841.61 6,843.43 28,664.4K
13:14 6,842.36 6,842.36 6,841.49 6,841.74 22,516.8K
13:15 6,843.54 6,844.18 6,842.52 6,843.03 26,065.6K
13:16 6,835.89 6,835.89 6,824.73 6,824.73 23,967.1K
13:17 6,827.31 6,827.55 6,821.61 6,822.01 17,404.8K
13:18 6,823.36 6,824.60 6,816.43 6,816.43 12,102.8K
13:19 6,818.91 6,818.91 6,811.76 6,812.24 15,774.8K
13:20 6,812.14 6,812.14 6,807.97 6,807.97 9,535.5K
13:21 6,805.61 6,813.73 6,805.61 6,813.73 10,812.3K
13:22 6,811.63 6,813.95 6,811.63 6,813.95 8,280.4K
13:23 6,819.45 6,819.78 6,814.45 6,819.78 9,352.4K
13:24 6,821.09 6,822.99 6,821.09 6,822.62 5,739.1K
13:25 6,819.05 6,819.05 6,814.71 6,814.71 9,887.5K
13:26 6,814.95 6,814.95 6,811.34 6,811.34 10,958.5K
13:27 6,813.83 6,813.83 6,809.17 6,809.17 4,026.1K
13:28 6,808.57 6,811.52 6,808.57 6,808.87 2,688.1K
13:29 6,812.77 6,817.33 6,808.51 6,813.44 9,012.9K
13:30 6,814.49 6,816.65 6,812.34 6,816.65 5,352.2K
13:31 6,813.93 6,823.71 6,813.93 6,823.71 2,857.0K
13:32 6,821.15 6,822.61 6,820.60 6,821.07 3,118.4K
13:33 6,820.20 6,821.29 6,817.36 6,820.42 8,236.6K
13:34 6,821.17 6,824.09 6,821.17 6,823.81 9,279.6K
13:35 6,824.66 6,824.66 6,818.67 6,822.47 10,744.1K
13:36 6,820.39 6,820.39 6,814.46 6,814.46 29,761.6K
13:37 6,811.45 6,812.75 6,811.45 6,811.94 41,999.1K
13:38 6,811.25 6,812.96 6,811.25 6,812.96 21,900.7K
13:39 6,811.02 6,812.92 6,811.02 6,812.00 9,508.8K
13:40 6,810.92 6,812.02 6,809.26 6,810.93 14,358.0K
13:41 6,810.19 6,811.45 6,805.49 6,811.45 18,913.5K
13:42 6,811.15 6,812.76 6,810.10 6,811.30 10,149.8K
13:43 6,814.93 6,814.93 6,805.72 6,805.72 14,863.2K
13:44 6,806.34 6,808.08 6,803.69 6,804.28 7,708.2K
13:45 6,803.90 6,806.79 6,801.93 6,801.93 3,918.1K
13:46 6,801.04 6,803.92 6,801.04 6,803.92 4,952.9K
13:47 6,802.73 6,806.28 6,800.19 6,806.28 30,373.4K
13:48 6,802.52 6,802.52 6,799.80 6,799.80 7,650.9K
13:49 6,802.77 6,803.63 6,800.34 6,803.63 10,582.6K
13:50 6,801.37 6,802.68 6,801.37 6,801.71 1,673.6K
13:51 6,801.53 6,802.17 6,800.64 6,802.17 6,609.0K
13:52 6,801.12 6,803.36 6,801.12 6,803.36 6,600.6K
13:53 6,803.05 6,803.89 6,803.05 6,803.31 3,654.2K
13:54 6,804.53 6,805.98 6,802.52 6,803.74 10,631.4K
13:55 6,803.91 6,805.10 6,802.97 6,805.10 19,381.5K
13:56 6,808.28 6,811.55 6,808.28 6,811.55 15,634.1K
13:57 6,810.51 6,812.73 6,810.51 6,812.08 4,635.6K
13:58 6,811.57 6,811.57 6,808.19 6,808.19 1,915.8K
13:59 6,807.13 6,807.75 6,805.42 6,807.75 1,770.1K
14:00 6,808.11 6,810.50 6,808.11 6,810.13 2,972.0K
14:01 6,808.88 6,810.51 6,807.85 6,807.85 2,244.7K
14:02 6,805.08 6,811.59 6,805.08 6,811.59 11,852.8K
14:03 6,808.90 6,812.41 6,808.90 6,811.73 2,832.2K
14:04 6,811.06 6,812.23 6,808.88 6,808.88 5,739.3K
14:05 6,808.87 6,808.87 6,808.05 6,808.33 4,021.7K
14:06 6,808.31 6,811.64 6,808.18 6,811.64 8,415.8K
14:07 6,810.24 6,811.12 6,809.61 6,809.61 3,313.9K
14:08 6,810.97 6,810.97 6,807.53 6,807.53 1,468.8K
14:09 6,807.86 6,811.08 6,807.40 6,811.08 1,537.8K
14:10 6,808.84 6,843.25 6,808.84 6,843.25 366,190.3K
14:11 6,843.78 6,843.78 6,833.74 6,833.74 230,695.5K
14:12 6,840.81 6,845.97 6,840.81 6,845.97 135,871.7K
14:13 6,850.61 6,854.98 6,850.61 6,854.98 177,493.8K
14:14 6,849.17 6,852.83 6,846.11 6,852.83 111,802.7K
14:15 6,852.04 6,852.04 6,845.13 6,845.13 101,710.2K
14:16 6,846.86 6,850.40 6,844.87 6,844.87 77,495.0K
14:17 6,841.11 6,847.95 6,841.11 6,847.95 73,836.7K
14:18 6,845.14 6,846.93 6,844.67 6,846.15 37,032.5K
14:19 6,846.58 6,847.13 6,845.88 6,846.26 37,127.5K
14:20 6,844.08 6,844.08 6,841.15 6,842.46 35,766.6K
14:21 6,843.61 6,847.45 6,843.61 6,846.32 47,474.0K
14:22 6,848.99 6,848.99 6,846.08 6,846.08 26,696.5K
14:23 6,844.50 6,844.50 6,837.91 6,839.18 35,997.0K
14:24 6,843.31 6,849.59 6,843.31 6,845.34 62,966.4K
14:25 6,846.55 6,850.61 6,846.55 6,849.25 75,124.5K
14:26 6,851.20 6,851.35 6,849.21 6,851.35 43,983.6K
14:27 6,852.26 6,855.14 6,852.26 6,854.29 32,123.6K
14:28 6,853.96 6,854.74 6,852.62 6,852.62 65,447.5K
14:29 6,854.67 6,855.31 6,853.71 6,855.31 42,661.5K
14:30 6,851.03 6,855.22 6,849.31 6,855.22 53,007.0K
14:31 6,855.31 6,856.46 6,852.56 6,852.56 85,158.6K
14:32 6,849.38 6,858.01 6,849.38 6,855.07 40,758.4K
14:33 6,855.98 6,856.54 6,852.42 6,852.42 23,496.7K
14:34 6,852.44 6,852.44 6,850.08 6,852.26 25,308.9K
14:35 6,851.47 6,851.92 6,849.24 6,849.24 19,902.5K
14:36 6,850.28 6,852.61 6,849.84 6,851.07 38,744.1K
14:37 6,851.26 6,855.47 6,851.26 6,855.47 13,878.6K
14:38 6,854.02 6,857.37 6,854.02 6,855.74 37,957.1K
14:39 6,858.22 6,858.22 6,855.71 6,855.71 14,895.4K
14:40 6,854.65 6,855.53 6,849.63 6,849.63 20,298.9K
14:41 6,850.78 6,852.52 6,850.78 6,852.52 11,252.6K
14:42 6,851.51 6,851.95 6,850.16 6,850.16 16,845.2K
14:43 6,851.44 6,851.89 6,849.43 6,851.89 16,577.4K
14:44 6,851.65 6,851.65 6,850.98 6,851.30 10,378.5K
14:45 6,850.43 6,851.30 6,850.15 6,850.50 10,374.9K
14:46 6,850.16 6,853.09 6,850.16 6,853.09 13,620.8K
14:47 6,850.11 6,856.12 6,850.11 6,853.34 19,640.0K
14:48 6,853.02 6,855.77 6,853.02 6,855.00 20,575.2K
14:49 6,855.28 6,855.28 6,853.70 6,853.70 8,749.3K
14:50 6,853.97 6,855.99 6,853.81 6,853.81 10,046.6K
14:51 6,855.83 6,856.85 6,855.83 6,856.79 8,336.3K
14:52 6,857.47 6,857.47 6,854.88 6,857.39 39,056.8K
14:53 6,856.41 6,856.41 6,853.80 6,856.01 19,036.1K
14:54 6,856.13 6,858.39 6,856.13 6,858.39 12,266.3K
14:55 6,857.49 6,869.38 6,857.49 6,869.38 26,371.8K
14:56 6,860.83 6,860.83 6,852.14 6,860.36 31,266.4K
14:57 6,856.71 6,863.96 6,856.71 6,863.96 24,325.2K
14:58 6,862.50 6,867.65 6,862.50 6,867.65 24,731.4K
14:59 6,873.22 6,873.22 6,866.28 6,870.23 23,913.4K
15:00 6,867.97 6,872.92 6,867.07 6,867.80 22,704.3K
15:01 6,867.96 6,870.96 6,867.69 6,868.42 19,795.4K
15:02 6,867.81 6,869.57 6,867.05 6,867.05 19,013.1K
15:03 6,870.75 6,870.75 6,866.83 6,866.83 13,728.7K
15:04 6,867.16 6,871.66 6,866.61 6,871.66 5,894.5K
15:05 6,864.72 6,867.94 6,864.27 6,864.27 18,296.3K
15:06 6,864.11 6,864.77 6,861.64 6,861.64 11,411.7K
15:07 6,857.23 6,857.64 6,855.73 6,855.73 17,803.1K
15:08 6,858.75 6,858.75 6,857.28 6,857.86 10,633.5K
15:09 6,855.51 6,855.51 6,852.20 6,852.20 18,696.9K
15:10 6,853.27 6,853.27 6,851.77 6,853.08 28,039.4K
15:11 6,854.52 6,861.41 6,854.52 6,861.41 19,327.1K
15:12 6,858.62 6,860.79 6,858.62 6,859.92 19,590.5K
15:13 6,863.15 6,865.02 6,863.15 6,864.24 8,802.7K
15:14 6,860.24 6,861.74 6,859.64 6,859.64 13,217.6K
15:15 6,857.29 6,862.64 6,857.29 6,861.47 50,578.7K
15:16 6,861.70 6,861.70 6,860.51 6,860.95 11,199.4K
15:17 6,862.02 6,869.05 6,862.02 6,869.05 11,159.0K
15:18 6,867.46 6,872.06 6,858.19 6,858.19 14,849.2K
15:19 6,857.84 6,858.77 6,855.42 6,858.77 20,122.8K
15:20 6,860.10 6,865.40 6,860.10 6,863.27 8,442.0K
15:21 6,862.67 6,862.67 6,860.80 6,860.80 11,894.8K
15:22 6,860.78 6,860.79 6,859.85 6,859.85 10,502.2K
15:23 6,861.59 6,861.59 6,854.34 6,854.34 10,062.2K
15:24 6,853.46 6,855.72 6,853.46 6,854.88 7,102.1K
15:25 6,854.28 6,855.91 6,853.98 6,855.91 4,314.9K
15:26 6,853.77 6,856.11 6,853.77 6,855.32 4,893.5K
15:27 6,856.22 6,856.35 6,854.04 6,855.01 6,786.7K
15:28 6,855.48 6,860.64 6,855.48 6,860.18 4,511.8K
15:29 6,858.43 6,862.22 6,858.43 6,862.22 5,053.9K
15:30 6,859.12 6,862.15 6,859.12 6,861.87 4,250.4K
15:31 6,859.40 6,859.40 6,859.17 6,859.19 4,302.6K
15:32 6,858.56 6,866.33 6,858.56 6,866.33 6,898.4K
15:33 6,865.42 6,865.52 6,860.12 6,860.12 10,024.6K
15:34 6,857.26 6,858.97 6,857.26 6,858.14 15,395.7K
15:35 6,857.14 6,858.53 6,857.14 6,858.53 11,611.8K
15:36 6,857.73 6,857.73 6,855.64 6,855.64 23,147.1K
15:37 6,854.80 6,855.79 6,853.11 6,853.11 27,678.1K
15:38 6,854.50 6,854.50 6,849.11 6,849.11 7,140.5K
15:39 6,850.08 6,851.27 6,850.08 6,850.28 15,581.3K
15:40 6,849.72 6,849.85 6,849.09 6,849.85 10,954.8K
15:41 6,849.51 6,849.59 6,848.65 6,849.26 8,198.9K
15:42 6,850.13 6,850.13 6,849.13 6,849.28 7,917.6K
15:43 6,849.23 6,849.72 6,848.48 6,848.94 5,764.9K
15:44 6,849.58 6,858.30 6,847.18 6,858.30 10,804.1K
15:45 6,851.27 6,851.27 6,839.94 6,840.85 8,604.1K
15:46 6,841.42 6,843.86 6,841.42 6,841.73 7,306.2K
15:47 6,841.59 6,843.24 6,841.59 6,843.16 20,386.9K
15:48 6,842.48 6,844.62 6,842.48 6,844.62 4,994.2K
15:49 6,843.36 6,844.18 6,842.96 6,842.96 7,023.8K
15:50 6,842.48 6,842.48 6,839.84 6,839.84 31,835.5K
15:51 6,837.00 6,841.37 6,837.00 6,841.37 17,451.6K
15:52 6,840.54 6,843.11 6,840.01 6,843.11 11,470.3K
15:53 6,841.68 6,841.68 6,838.13 6,839.85 6,028.1K
15:54 6,840.27 6,840.27 6,836.14 6,837.41 10,171.8K
15:55 6,831.91 6,833.41 6,831.91 6,832.42 7,880.4K
15:56 6,832.13 6,834.88 6,831.33 6,831.33 6,564.5K
15:57 6,831.45 6,832.34 6,831.34 6,831.81 7,170.8K
15:58 6,829.79 6,836.27 6,829.79 6,836.27 25,903.1K
15:59 6,838.15 6,838.15 6,835.90 6,836.18 4,162.3K
16:00 6,830.13 6,830.13 6,828.03 6,828.03 11,409.5K
16:01 6,827.57 6,828.29 6,827.12 6,827.12 9,351.7K
16:02 6,828.75 6,828.75 6,825.52 6,826.15 28,755.5K
16:03 6,824.82 6,826.22 6,824.22 6,824.22 5,061.4K
16:04 6,823.64 6,823.64 6,815.76 6,815.76 30,390.2K
16:05 6,813.56 6,816.16 6,813.56 6,816.16 19,111.6K
16:06 6,816.94 6,817.10 6,815.65 6,815.65 9,821.3K
16:07 6,816.63 6,817.50 6,814.59 6,817.50 15,301.1K
16:08 6,815.93 6,816.04 6,815.64 6,816.04 7,470.7K
16:09 6,815.34 6,815.42 6,811.58 6,815.42 7,489.2K
16:10 6,817.63 6,821.85 6,817.63 6,818.54 3,785.1K
16:11 6,819.33 6,819.39 6,817.63 6,818.46 5,057.1K
16:12 6,819.31 6,820.95 6,819.31 6,820.95 9,471.6K
16:13 6,827.12 6,827.12 6,824.59 6,824.61 9,572.8K
16:14 6,824.37 6,825.11 6,822.07 6,822.07 4,208.8K
16:15 6,822.42 6,822.97 6,820.66 6,822.00 24,206.5K
16:16 6,820.92 6,823.96 6,818.11 6,818.11 5,079.5K
16:17 6,818.07 6,822.74 6,818.07 6,822.74 3,696.2K
16:18 6,823.10 6,824.42 6,822.52 6,822.52 13,782.8K
16:19 6,822.42 6,822.88 6,822.39 6,822.39 13,247.6K
16:20 6,822.74 6,822.74 6,817.16 6,818.24 5,871.0K
16:21 6,816.14 6,816.95 6,815.91 6,815.91 4,643.3K
16:22 6,816.73 6,820.17 6,816.39 6,820.17 2,919.5K
16:23 6,821.16 6,821.16 6,820.18 6,820.18 7,427.9K
16:24 6,820.54 6,826.87 6,820.40 6,826.87 10,202.9K
16:25 6,824.97 6,827.58 6,824.97 6,827.58 17,254.7K
16:26 6,827.82 6,827.83 6,825.19 6,825.19 9,873.2K
16:27 6,829.29 6,829.29 6,826.08 6,826.08 15,001.0K
16:28 6,830.61 6,832.33 6,827.42 6,827.42 20,155.1K
16:29 6,829.20 6,831.89 6,829.20 6,829.53 4,936.7K
16:30 6,828.41 6,829.85 6,828.41 6,829.66 3,655.3K
16:31 6,830.92 6,831.69 6,829.28 6,831.69 5,018.7K
16:32 6,829.47 6,829.47 6,827.24 6,829.10 5,297.1K
16:33 6,827.92 6,827.92 6,826.87 6,827.54 5,696.5K
16:34 6,827.85 6,827.85 6,824.80 6,826.45 9,608.2K
16:35 6,826.87 6,826.92 6,823.52 6,823.52 13,703.7K
16:36 6,825.10 6,827.94 6,825.10 6,827.94 14,232.4K
16:37 6,829.22 6,829.57 6,828.93 6,829.57 8,186.2K
16:38 6,830.40 6,830.40 6,826.43 6,828.98 7,002.8K
16:39 6,829.06 6,829.06 6,826.73 6,826.73 6,126.2K
16:40 6,827.67 6,827.67 6,826.92 6,827.66 8,775.3K
16:41 6,827.08 6,827.08 6,826.19 6,826.89 4,482.7K
16:42 6,826.36 6,826.39 6,824.29 6,825.02 6,641.7K
16:43 6,836.55 6,836.55 6,825.09 6,825.09 12,992.4K
16:44 6,829.29 6,829.29 6,823.36 6,823.36 3,708.1K
16:45 6,823.98 6,823.98 6,820.87 6,820.87 8,690.7K
16:46 6,820.52 6,820.52 6,819.23 6,819.23 23,536.8K
16:47 6,819.29 6,819.87 6,818.88 6,819.11 5,984.9K
16:48 6,821.56 6,822.67 6,820.66 6,822.43 23,013.2K
16:49 6,820.50 6,820.50 6,818.63 6,819.43 16,065.4K
16:50 6,818.22 6,821.48 6,818.10 6,821.48 14,499.4K
16:51 6,821.61 6,822.20 6,820.67 6,820.67 2,964.5K
16:52 6,818.75 6,818.88 6,817.86 6,817.86 9,486.3K
16:53 6,821.03 6,823.93 6,821.03 6,823.58 10,440.7K
16:54 6,823.41 6,827.29 6,815.79 6,815.79 16,798.2K
16:55 6,820.22 6,823.32 6,818.00 6,818.00 4,595.4K
16:56 6,818.01 6,820.49 6,818.01 6,819.07 4,504.3K
16:57 6,819.52 6,820.55 6,818.11 6,820.55 3,361.8K
16:58 6,817.11 6,820.53 6,816.17 6,816.17 3,820.3K
16:59 6,815.24 6,817.38 6,813.50 6,817.38 5,967.8K
17:00 6,815.90 6,819.17 6,815.90 6,818.22 6,193.5K
17:01 6,816.51 6,816.51 6,813.66 6,814.05 6,028.8K
17:02 6,813.66 6,815.93 6,812.42 6,812.42 4,391.6K
17:03 6,810.70 6,811.31 6,808.86 6,810.61 3,118.8K
17:04 6,810.40 6,810.40 6,808.20 6,808.34 14,825.8K
17:05 6,809.49 6,812.24 6,804.26 6,804.56 10,154.3K
17:06 6,806.94 6,809.49 6,803.00 6,809.49 6,171.9K
17:07 6,814.25 6,814.25 6,806.81 6,808.12 5,492.6K
17:08 6,811.30 6,811.30 6,807.57 6,809.62 3,168.7K
17:09 6,806.87 6,806.87 6,801.66 6,802.05 13,432.9K
17:10 6,803.94 6,803.94 6,799.47 6,799.47 3,579.3K
17:11 6,797.63 6,797.99 6,793.92 6,794.06 5,442.2K
17:12 6,792.64 6,792.64 6,784.57 6,787.26 6,891.7K
17:13 6,782.66 6,783.29 6,781.12 6,781.12 6,571.1K
17:14 6,783.45 6,783.45 6,780.01 6,781.59 3,586.1K
17:15 6,779.56 6,779.56 6,777.62 6,777.62 3,148.4K
17:16 6,780.18 6,780.18 6,773.49 6,777.22 23,187.9K
17:17 6,777.18 6,780.62 6,777.18 6,777.64 2,711.6K
17:18 6,778.34 6,778.90 6,776.47 6,778.85 3,693.1K
17:19 6,778.55 6,784.64 6,778.55 6,784.64 3,387.1K
17:20 6,782.71 6,783.57 6,780.46 6,783.57 23,457.8K
17:21 6,781.59 6,782.99 6,779.88 6,782.99 21,152.4K
17:22 6,777.95 6,781.03 6,777.95 6,779.20 11,379.2K
17:23 6,774.71 6,781.26 6,774.21 6,781.26 7,947.5K
17:24 6,782.45 6,782.45 6,777.51 6,779.26 11,964.0K
17:25 6,784.45 6,784.45 6,778.26 6,778.26 2,546.3K
17:26 6,777.83 6,779.21 6,775.67 6,779.21 7,494.5K
17:27 6,776.96 6,778.88 6,776.26 6,778.88 12,719.2K
17:28 6,777.42 6,777.42 6,772.59 6,772.91 10,571.0K
17:29 6,774.85 6,775.63 6,773.26 6,774.06 24,021.0K
17:30 6,772.74 6,772.89 6,771.35 6,772.89 11,362.4K
17:31 6,772.59 6,777.14 6,771.31 6,777.14 6,090.2K
17:32 6,772.21 6,777.31 6,772.21 6,777.31 6,396.2K
17:33 6,782.31 6,782.31 6,774.63 6,774.63 8,886.8K
17:34 6,779.16 6,779.16 6,775.27 6,778.71 16,022.9K
17:35 6,772.60 6,777.28 6,772.60 6,773.32 24,749.7K
17:36 6,771.83 6,776.63 6,771.83 6,776.63 5,509.6K
17:37 6,774.94 6,774.94 6,772.54 6,772.54 13,513.9K
17:38 6,772.33 6,772.33 6,769.49 6,769.91 4,944.6K
17:39 6,769.06 6,772.02 6,769.06 6,770.49 4,709.3K
17:40 6,769.38 6,774.70 6,769.38 6,773.48 9,063.3K
17:41 6,770.66 6,773.98 6,767.45 6,767.45 6,150.7K
17:42 6,767.89 6,767.89 6,766.20 6,766.86 7,050.5K
17:43 6,766.82 6,768.20 6,764.37 6,764.37 6,043.1K
17:44 6,766.80 6,769.09 6,765.82 6,768.52 4,474.9K
17:45 6,767.42 6,767.49 6,764.78 6,764.78 18,924.3K
17:46 6,769.18 6,769.18 6,765.46 6,766.04 6,067.8K
17:47 6,766.56 6,767.98 6,766.56 6,767.00 5,530.2K
17:48 6,769.66 6,769.92 6,765.23 6,765.23 26,424.3K
17:49 6,763.62 6,767.31 6,763.62 6,765.70 6,688.9K
17:50 6,762.13 6,762.61 6,759.90 6,761.94 4,737.3K
17:51 6,762.32 6,762.32 6,760.71 6,762.29 5,169.7K
17:52 6,762.65 6,762.65 6,758.55 6,758.55 3,947.7K
17:53 6,757.50 6,757.50 6,755.95 6,756.15 7,022.0K
17:54 6,759.77 6,766.99 6,757.20 6,760.95 8,535.1K
17:55 6,757.58 6,760.20 6,757.21 6,759.85 14,615.8K
17:56 6,758.68 6,761.39 6,758.68 6,759.88 7,952.2K
17:57 6,758.34 6,758.74 6,758.11 6,758.11 23,103.0K
17:58 6,762.31 6,762.31 6,760.19 6,760.19 13,886.7K
17:59 6,758.94 6,762.81 6,758.94 6,762.81 9,096.7K
18:00 6,761.32 6,761.86 6,761.11 6,761.86 10,787.6K
18:01 6,760.89 6,760.89 6,759.99 6,760.66 8,638.4K
18:02 6,760.59 6,760.82 6,757.55 6,758.71 5,314.3K
18:03 6,755.33 6,759.47 6,755.33 6,759.47 16,323.8K
18:04 6,756.52 6,763.05 6,756.52 6,763.05 10,187.7K
18:05 6,762.49 6,771.49 6,762.49 6,763.95 11,736.1K
18:06 6,767.87 6,768.06 6,763.97 6,763.97 9,859.4K
18:07 6,767.88 6,767.88 6,765.58 6,765.58 11,357.7K
18:08 6,765.73 6,765.73 6,759.47 6,760.88 10,689.2K
18:09 6,759.47 6,759.51 6,758.44 6,758.44 7,594.2K
18:10 6,755.92 6,758.64 6,755.13 6,756.45 14,093.4K
18:11 6,755.25 6,757.14 6,754.99 6,757.14 12,375.6K
18:12 6,756.14 6,759.89 6,756.14 6,756.76 26,946.6K
18:13 6,756.43 6,756.43 6,755.50 6,756.10 7,302.4K
18:14 6,760.35 6,760.60 6,755.14 6,756.52 3,157.3K
18:15 6,759.04 6,759.04 6,756.57 6,756.57 3,769.3K
18:16 6,755.85 6,760.97 6,754.90 6,760.97 3,761.1K
18:17 6,759.07 6,760.36 6,756.00 6,760.36 5,210.7K
18:18 6,757.48 6,764.03 6,757.23 6,764.03 33,977.7K
18:19 6,758.61 6,761.65 6,758.61 6,760.45 26,879.3K
18:20 6,759.03 6,760.99 6,759.03 6,760.99 41,464.5K
18:21 6,761.03 6,761.03 6,757.88 6,757.88 26,532.9K
18:22 6,757.01 6,757.65 6,752.05 6,752.05 12,709.5K
18:23 6,753.33 6,754.80 6,753.11 6,753.11 9,221.2K
18:24 6,754.96 6,754.96 6,752.95 6,752.99 14,705.0K
18:25 6,748.08 6,749.63 6,748.08 6,749.63 17,991.0K
18:26 6,750.03 6,754.50 6,746.79 6,746.79 15,739.5K
18:27 6,743.65 6,747.09 6,743.65 6,745.25 6,515.7K
18:28 6,746.96 6,757.53 6,746.96 6,757.53 5,893.3K
18:29 6,765.57 6,765.57 6,759.59 6,759.59 6,353.6K
18:30 6,759.06 6,759.06 6,757.52 6,758.19 3,059.8K
18:31 6,756.84 6,759.10 6,756.84 6,759.10 7,052.0K
18:32 6,756.05 6,764.48 6,756.05 6,764.48 7,392.4K
18:33 6,763.73 6,782.19 6,763.66 6,782.19 12,060.2K
18:34 6,800.31 6,800.31 6,783.41 6,787.91 21,863.0K
18:35 6,786.42 6,797.31 6,786.42 6,797.26 7,758.2K
18:36 6,796.97 6,800.98 6,796.97 6,800.98 18,590.5K
18:37 6,800.05 6,803.31 6,799.11 6,800.98 21,297.9K
18:38 6,800.36 6,809.61 6,800.36 6,809.61 35,151.9K
18:39 6,813.76 6,815.36 6,810.39 6,810.39 17,964.6K
18:40 6,812.15 6,812.15 6,812.15 6,812.15 6,450.9K
18:51 6,810.81 6,810.81 6,810.81 6,810.81 10,748.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available