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 6,842.00 6,846.07 6,839.23 6,839.23 10,565.4K
10:01 6,831.17 6,831.17 6,820.22 6,820.22 14,868.3K
10:02 6,819.55 6,823.06 6,819.02 6,821.82 8,513.0K
10:03 6,822.34 6,831.56 6,822.34 6,822.42 10,224.2K
10:04 6,811.90 6,813.70 6,809.51 6,813.70 64,839.6K
10:05 6,812.88 6,813.51 6,811.63 6,812.44 22,229.7K
10:06 6,810.54 6,818.15 6,809.62 6,818.15 17,813.9K
10:07 6,815.33 6,816.97 6,805.89 6,805.89 16,226.0K
10:08 6,807.54 6,809.98 6,802.88 6,802.88 33,617.6K
10:09 6,801.00 6,801.00 6,792.52 6,792.52 46,138.3K
10:10 6,796.84 6,796.84 6,790.69 6,791.12 14,728.1K
10:11 6,790.68 6,794.58 6,789.71 6,794.58 19,268.1K
10:12 6,796.57 6,801.88 6,796.57 6,801.88 10,594.5K
10:13 6,798.55 6,801.41 6,798.55 6,801.41 36,887.9K
10:14 6,801.67 6,801.67 6,797.84 6,797.84 12,988.5K
10:15 6,797.61 6,797.61 6,793.55 6,793.69 7,676.6K
10:16 6,794.89 6,795.15 6,793.46 6,793.59 6,943.8K
10:17 6,791.67 6,791.67 6,787.95 6,787.95 14,732.7K
10:18 6,781.77 6,782.47 6,776.57 6,777.76 11,540.6K
10:19 6,779.93 6,783.22 6,778.82 6,783.22 9,714.6K
10:20 6,778.05 6,778.05 6,774.64 6,774.70 10,333.3K
10:21 6,773.56 6,779.00 6,772.90 6,779.00 6,927.5K
10:22 6,778.75 6,781.42 6,778.75 6,781.42 12,162.7K
10:23 6,782.37 6,783.37 6,781.54 6,783.37 8,981.7K
10:24 6,785.39 6,785.39 6,779.46 6,782.26 9,539.0K
10:25 6,785.13 6,786.52 6,783.82 6,785.58 3,700.8K
10:26 6,786.05 6,787.82 6,786.05 6,787.67 15,224.0K
10:27 6,784.33 6,788.12 6,784.33 6,786.71 5,062.0K
10:28 6,784.91 6,785.55 6,784.55 6,785.55 6,257.5K
10:29 6,785.29 6,786.51 6,784.57 6,786.51 8,378.7K
10:30 6,785.64 6,786.37 6,785.05 6,785.84 1,637.1K
10:31 6,785.73 6,785.73 6,781.57 6,783.97 13,135.2K
10:32 6,781.23 6,782.13 6,776.83 6,776.83 9,523.9K
10:33 6,776.42 6,776.42 6,771.07 6,771.92 9,290.3K
10:34 6,772.58 6,773.33 6,770.92 6,773.33 7,140.2K
10:35 6,773.10 6,774.72 6,772.60 6,772.60 2,463.5K
10:36 6,772.78 6,773.71 6,772.78 6,773.71 4,698.1K
10:37 6,776.09 6,779.17 6,776.09 6,779.17 13,315.2K
10:38 6,778.92 6,779.64 6,777.34 6,779.01 10,408.9K
10:39 6,777.95 6,778.56 6,774.90 6,774.90 3,339.5K
10:40 6,776.45 6,776.88 6,776.45 6,776.88 5,587.1K
10:41 6,759.80 6,760.96 6,758.23 6,758.23 18,962.5K
10:42 6,760.54 6,763.75 6,760.54 6,763.75 18,449.1K
10:43 6,763.41 6,767.84 6,763.18 6,767.84 24,557.4K
10:44 6,768.09 6,768.94 6,767.45 6,767.45 18,505.4K
10:45 6,767.70 6,768.51 6,765.52 6,765.63 4,629.8K
10:46 6,762.68 6,764.63 6,762.68 6,764.42 10,604.6K
10:47 6,763.51 6,765.35 6,763.51 6,764.45 10,642.8K
10:48 6,763.99 6,763.99 6,761.74 6,761.78 19,897.6K
10:49 6,758.57 6,759.75 6,754.82 6,759.75 30,488.0K
10:50 6,757.95 6,762.55 6,757.95 6,762.55 6,346.7K
10:51 6,758.32 6,760.33 6,758.32 6,760.10 25,173.5K
10:52 6,759.97 6,762.31 6,759.97 6,762.27 5,184.8K
10:53 6,760.66 6,765.31 6,758.62 6,765.31 6,461.9K
10:54 6,761.50 6,764.53 6,761.50 6,764.53 11,496.5K
10:55 6,767.03 6,769.16 6,765.14 6,769.16 20,393.4K
10:56 6,771.20 6,772.24 6,771.20 6,772.22 8,295.1K
10:57 6,772.32 6,772.32 6,770.33 6,770.74 6,528.9K
10:58 6,771.81 6,773.34 6,770.94 6,772.83 4,323.6K
10:59 6,768.55 6,771.48 6,768.55 6,769.75 3,773.3K
11:00 6,768.93 6,771.44 6,768.93 6,770.30 5,176.8K
11:01 6,769.86 6,769.95 6,769.31 6,769.58 3,879.5K
11:02 6,769.47 6,770.45 6,769.13 6,769.13 18,447.8K
11:03 6,765.33 6,766.76 6,764.86 6,764.86 13,631.6K
11:04 6,763.32 6,763.32 6,758.72 6,758.72 7,755.2K
11:05 6,761.51 6,761.51 6,757.13 6,760.16 9,556.4K
11:06 6,759.16 6,759.16 6,755.58 6,755.58 17,005.2K
11:07 6,755.24 6,756.42 6,755.24 6,755.73 10,355.7K
11:08 6,756.05 6,760.99 6,756.05 6,760.99 9,583.8K
11:09 6,761.58 6,761.58 6,758.20 6,759.53 10,319.8K
11:10 6,757.10 6,758.96 6,755.47 6,755.47 1,744.8K
11:11 6,755.70 6,755.70 6,747.10 6,747.10 22,511.2K
11:12 6,745.58 6,745.58 6,737.53 6,737.53 12,658.2K
11:13 6,741.50 6,741.50 6,737.07 6,737.07 16,067.4K
11:14 6,737.66 6,738.43 6,736.14 6,736.14 7,561.4K
11:15 6,736.77 6,741.56 6,736.77 6,741.56 5,532.1K
11:16 6,743.21 6,743.57 6,742.44 6,743.57 5,683.7K
11:17 6,743.67 6,745.82 6,743.67 6,743.76 1,951.8K
11:18 6,746.12 6,747.19 6,744.92 6,744.92 6,134.8K
11:19 6,745.00 6,745.60 6,744.11 6,744.11 8,010.0K
11:20 6,742.69 6,744.34 6,741.91 6,742.11 6,901.6K
11:21 6,741.18 6,741.26 6,739.56 6,739.56 1,546.9K
11:22 6,739.53 6,740.77 6,739.25 6,739.25 1,433.9K
11:23 6,739.64 6,740.41 6,739.64 6,739.72 1,778.4K
11:24 6,738.41 6,738.70 6,736.30 6,738.70 2,916.2K
11:25 6,738.65 6,738.65 6,736.54 6,738.24 12,403.0K
11:26 6,738.77 6,738.77 6,734.60 6,734.60 3,140.6K
11:27 6,736.99 6,736.99 6,733.90 6,733.90 6,723.9K
11:28 6,733.87 6,735.08 6,733.87 6,734.15 18,975.9K
11:29 6,731.42 6,731.93 6,730.68 6,730.68 14,327.3K
11:30 6,731.21 6,731.92 6,730.20 6,731.92 7,333.1K
11:31 6,732.76 6,732.80 6,731.89 6,732.79 2,208.6K
11:32 6,731.16 6,731.50 6,730.87 6,731.50 4,267.2K
11:33 6,732.32 6,732.32 6,730.83 6,731.99 4,999.6K
11:34 6,731.96 6,731.96 6,730.35 6,730.79 8,193.0K
11:35 6,728.80 6,728.80 6,727.79 6,728.20 9,814.6K
11:36 6,726.67 6,729.56 6,726.04 6,729.56 6,953.2K
11:37 6,730.39 6,734.25 6,730.01 6,734.25 8,130.7K
11:38 6,734.45 6,735.98 6,731.93 6,731.93 7,969.8K
11:39 6,732.78 6,736.41 6,732.78 6,736.41 4,985.2K
11:40 6,738.23 6,739.14 6,737.86 6,739.14 10,491.4K
11:41 6,739.53 6,740.12 6,739.46 6,739.63 2,463.0K
11:42 6,742.08 6,742.74 6,741.36 6,742.74 14,433.1K
11:43 6,740.84 6,747.16 6,740.84 6,746.78 5,227.0K
11:44 6,747.04 6,748.30 6,744.14 6,744.14 15,043.5K
11:45 6,745.02 6,746.35 6,745.02 6,746.21 2,574.6K
11:46 6,745.86 6,746.90 6,745.86 6,746.30 5,161.8K
11:47 6,748.02 6,748.14 6,745.86 6,745.86 22,007.2K
11:48 6,746.58 6,746.81 6,742.92 6,742.92 5,780.9K
11:49 6,738.26 6,738.26 6,736.08 6,736.08 4,189.9K
11:50 6,738.64 6,738.64 6,730.73 6,733.15 14,410.0K
11:51 6,730.39 6,733.68 6,730.39 6,733.68 3,112.7K
11:52 6,734.56 6,734.56 6,730.33 6,730.49 3,499.6K
11:53 6,729.94 6,733.14 6,729.94 6,733.14 1,159.3K
11:54 6,733.49 6,735.05 6,733.26 6,733.26 1,769.9K
11:55 6,732.93 6,734.55 6,731.57 6,734.55 1,938.7K
11:56 6,733.66 6,735.96 6,730.50 6,735.96 1,670.1K
11:57 6,737.31 6,737.31 6,734.36 6,734.36 1,340.5K
11:58 6,733.36 6,733.85 6,733.36 6,733.79 4,289.2K
11:59 6,735.05 6,737.78 6,734.78 6,736.81 3,477.6K
12:00 6,736.57 6,736.57 6,733.11 6,734.78 6,429.8K
12:01 6,733.23 6,733.23 6,731.67 6,732.40 1,425.0K
12:02 6,731.86 6,732.23 6,730.76 6,730.76 7,147.5K
12:03 6,734.85 6,738.09 6,734.85 6,737.69 2,872.3K
12:04 6,737.72 6,737.72 6,735.93 6,737.36 1,491.7K
12:05 6,744.02 6,746.83 6,744.02 6,746.37 2,788.3K
12:06 6,744.51 6,744.51 6,742.70 6,743.30 3,011.6K
12:07 6,741.65 6,741.65 6,740.24 6,740.24 6,637.0K
12:08 6,743.09 6,743.24 6,741.45 6,741.45 1,272.6K
12:09 6,742.99 6,742.99 6,737.70 6,737.89 8,935.3K
12:10 6,736.16 6,739.29 6,736.16 6,738.29 8,649.8K
12:11 6,735.63 6,738.59 6,735.29 6,738.27 5,817.5K
12:12 6,738.28 6,739.07 6,737.87 6,739.07 1,105.8K
12:13 6,740.47 6,742.47 6,740.47 6,742.47 6,390.8K
12:14 6,742.02 6,744.56 6,741.54 6,744.56 6,886.6K
12:15 6,744.80 6,747.41 6,744.80 6,747.41 1,923.5K
12:16 6,746.86 6,746.86 6,745.41 6,745.41 2,373.4K
12:17 6,747.69 6,749.60 6,743.06 6,743.06 2,695.1K
12:18 6,742.12 6,743.33 6,742.12 6,743.08 975.2K
12:19 6,744.13 6,744.13 6,741.03 6,742.73 2,066.3K
12:20 6,742.84 6,743.16 6,740.47 6,740.47 677.4K
12:21 6,739.55 6,740.23 6,739.55 6,739.84 5,191.3K
12:22 6,742.56 6,742.56 6,741.92 6,742.45 385.1K
12:23 6,740.29 6,743.17 6,740.29 6,740.98 3,918.4K
12:24 6,739.95 6,740.02 6,739.26 6,739.26 1,308.0K
12:25 6,736.62 6,739.01 6,736.62 6,738.05 1,291.0K
12:26 6,736.36 6,736.36 6,733.34 6,733.34 1,541.0K
12:27 6,733.47 6,734.96 6,732.71 6,734.96 2,578.0K
12:28 6,733.82 6,735.23 6,733.82 6,735.23 512.2K
12:29 6,734.96 6,734.96 6,730.27 6,731.19 3,233.5K
12:30 6,730.09 6,731.04 6,730.09 6,731.04 535.8K
12:31 6,730.93 6,731.37 6,730.84 6,730.84 924.1K
12:32 6,731.23 6,731.23 6,725.26 6,725.26 5,368.4K
12:33 6,725.94 6,725.94 6,721.47 6,722.63 1,263.0K
12:34 6,721.92 6,723.09 6,720.62 6,723.09 2,000.5K
12:35 6,721.17 6,724.84 6,721.17 6,724.84 1,450.5K
12:36 6,724.72 6,724.72 6,723.20 6,723.20 184.7K
12:37 6,724.42 6,724.61 6,723.78 6,724.61 703.5K
12:38 6,722.93 6,723.71 6,722.93 6,723.52 2,278.4K
12:39 6,723.81 6,724.58 6,723.81 6,724.58 1,149.8K
12:40 6,724.40 6,724.83 6,723.85 6,724.83 2,908.8K
12:41 6,726.91 6,728.08 6,725.00 6,725.00 16,138.8K
12:42 6,724.53 6,725.56 6,723.59 6,723.59 2,948.3K
12:43 6,724.79 6,727.46 6,724.79 6,727.46 1,693.0K
12:44 6,727.14 6,729.22 6,727.14 6,728.30 638.3K
12:45 6,728.55 6,728.55 6,725.71 6,725.71 673.8K
12:46 6,728.96 6,729.42 6,728.96 6,729.06 1,332.2K
12:47 6,730.03 6,730.03 6,728.49 6,728.49 893.1K
12:48 6,730.53 6,730.87 6,728.45 6,730.87 14,554.1K
12:49 6,730.69 6,732.16 6,730.69 6,732.16 4,365.7K
12:50 6,734.43 6,734.64 6,733.76 6,734.28 2,800.0K
12:51 6,734.47 6,734.56 6,732.63 6,732.63 2,005.6K
12:52 6,733.59 6,733.59 6,733.50 6,733.50 1,559.9K
12:53 6,733.39 6,733.39 6,732.93 6,733.02 816.1K
12:54 6,733.12 6,733.12 6,730.63 6,731.58 1,168.6K
12:55 6,731.07 6,731.84 6,731.07 6,731.15 778.1K
12:56 6,731.32 6,731.32 6,730.47 6,731.19 1,650.6K
12:57 6,730.33 6,730.33 6,728.83 6,728.83 4,152.4K
12:58 6,728.52 6,730.65 6,728.52 6,730.65 1,167.2K
12:59 6,730.69 6,731.38 6,730.69 6,730.86 346.8K
13:00 6,729.96 6,730.45 6,728.17 6,729.46 1,029.3K
13:01 6,729.60 6,730.29 6,729.54 6,730.15 606.3K
13:02 6,731.38 6,731.38 6,729.91 6,729.91 2,168.2K
13:03 6,729.75 6,730.20 6,728.22 6,728.22 975.3K
13:04 6,728.29 6,733.39 6,728.29 6,733.39 1,366.1K
13:05 6,734.01 6,737.78 6,734.01 6,737.78 1,536.9K
13:06 6,738.23 6,738.23 6,736.47 6,736.47 881.6K
13:07 6,737.17 6,742.09 6,737.17 6,742.09 10,309.3K
13:08 6,742.14 6,743.41 6,741.84 6,742.96 3,168.5K
13:09 6,743.13 6,743.13 6,742.51 6,742.51 1,322.9K
13:10 6,741.78 6,741.83 6,741.04 6,741.04 581.5K
13:11 6,741.87 6,741.87 6,740.70 6,741.29 1,501.8K
13:12 6,740.86 6,742.34 6,740.86 6,742.16 1,719.1K
13:13 6,741.80 6,743.11 6,741.76 6,743.11 1,482.5K
13:14 6,745.60 6,746.26 6,745.26 6,745.54 554.3K
13:15 6,745.88 6,745.88 6,745.05 6,745.05 3,024.3K
13:16 6,745.14 6,745.50 6,745.14 6,745.50 1,282.7K
13:17 6,745.58 6,745.86 6,744.49 6,744.49 1,738.9K
13:18 6,743.44 6,745.33 6,743.44 6,745.33 1,475.0K
13:19 6,746.21 6,746.21 6,745.28 6,745.35 1,357.5K
13:20 6,745.47 6,745.47 6,743.53 6,743.53 903.9K
13:21 6,743.81 6,746.17 6,743.81 6,746.17 2,109.1K
13:22 6,745.10 6,745.10 6,744.20 6,744.20 1,840.5K
13:23 6,745.26 6,747.44 6,745.26 6,746.63 807.3K
13:24 6,746.06 6,747.90 6,746.06 6,747.90 386.2K
13:25 6,748.92 6,749.32 6,748.10 6,748.10 2,036.0K
13:26 6,749.42 6,749.42 6,747.34 6,747.37 4,390.0K
13:27 6,744.60 6,744.60 6,744.35 6,744.35 3,709.0K
13:28 6,744.02 6,746.93 6,744.02 6,746.93 3,027.7K
13:29 6,746.89 6,748.66 6,746.34 6,748.66 929.0K
13:30 6,749.01 6,751.73 6,749.01 6,751.60 2,813.0K
13:31 6,751.45 6,751.45 6,748.93 6,748.99 928.4K
13:32 6,747.08 6,748.40 6,747.08 6,748.40 599.7K
13:33 6,748.66 6,748.66 6,745.40 6,745.40 1,143.5K
13:34 6,744.35 6,744.72 6,743.57 6,743.84 1,857.8K
13:35 6,745.94 6,745.94 6,743.78 6,743.78 3,280.9K
13:36 6,743.19 6,744.92 6,743.19 6,744.32 1,331.4K
13:37 6,746.39 6,752.62 6,746.39 6,752.46 17,638.7K
13:38 6,750.88 6,750.88 6,750.07 6,750.85 1,519.5K
13:39 6,749.06 6,750.63 6,749.06 6,749.99 10,555.9K
13:40 6,749.90 6,749.90 6,748.65 6,748.65 2,205.7K
13:41 6,746.46 6,748.71 6,745.02 6,745.02 1,204.9K
13:42 6,743.96 6,745.41 6,743.96 6,745.41 675.0K
13:43 6,745.20 6,745.31 6,744.47 6,744.47 757.2K
13:44 6,745.08 6,747.91 6,744.88 6,747.82 1,070.8K
13:45 6,746.87 6,749.78 6,746.87 6,749.61 5,040.5K
13:46 6,749.40 6,749.40 6,746.93 6,746.93 2,718.4K
13:47 6,747.58 6,748.91 6,747.58 6,748.32 1,517.2K
13:48 6,748.28 6,748.48 6,747.61 6,747.61 622.7K
13:49 6,746.78 6,748.60 6,746.66 6,748.60 7,613.3K
13:50 6,748.22 6,748.47 6,746.51 6,746.51 14,617.4K
13:51 6,751.30 6,751.46 6,751.30 6,751.32 12,643.8K
13:52 6,752.19 6,753.57 6,751.45 6,751.45 5,332.4K
13:53 6,752.17 6,752.17 6,750.72 6,751.55 1,205.9K
13:54 6,751.26 6,755.32 6,751.26 6,755.13 2,529.9K
13:55 6,755.29 6,758.48 6,755.29 6,756.70 9,030.0K
13:56 6,756.68 6,756.68 6,755.76 6,755.76 1,301.5K
13:57 6,755.87 6,757.95 6,755.87 6,757.61 1,508.8K
13:58 6,756.07 6,756.07 6,751.22 6,751.22 4,661.3K
13:59 6,751.24 6,753.30 6,750.44 6,750.44 10,477.2K
14:00 6,750.39 6,750.83 6,745.44 6,750.83 10,079.8K
14:01 6,749.11 6,750.43 6,748.61 6,750.43 7,421.8K
14:02 6,750.65 6,751.18 6,749.89 6,749.89 1,118.6K
14:03 6,750.45 6,751.43 6,750.41 6,750.95 1,087.4K
14:04 6,751.25 6,751.61 6,750.72 6,750.80 1,621.9K
14:05 6,751.13 6,752.04 6,751.13 6,752.04 1,939.4K
14:06 6,752.61 6,753.69 6,752.30 6,753.69 3,404.8K
14:07 6,753.92 6,757.48 6,753.92 6,757.48 10,811.8K
14:08 6,756.62 6,759.79 6,756.54 6,759.79 16,618.9K
14:09 6,761.76 6,763.92 6,761.76 6,763.07 25,388.1K
14:10 6,763.09 6,765.48 6,763.09 6,764.97 10,090.4K
14:11 6,765.49 6,768.00 6,765.49 6,768.00 20,493.7K
14:12 6,765.88 6,765.88 6,762.14 6,763.65 15,342.5K
14:13 6,764.73 6,764.95 6,763.72 6,764.95 7,329.8K
14:14 6,764.94 6,767.88 6,764.94 6,767.88 5,150.8K
14:15 6,767.17 6,767.17 6,762.12 6,762.12 13,110.4K
14:16 6,762.80 6,763.55 6,762.80 6,763.55 3,910.9K
14:17 6,764.05 6,764.95 6,763.22 6,763.22 5,825.2K
14:18 6,762.23 6,764.92 6,762.23 6,764.92 2,057.6K
14:19 6,765.68 6,767.12 6,765.68 6,766.31 2,849.9K
14:20 6,764.34 6,765.58 6,764.21 6,764.21 2,064.1K
14:21 6,764.38 6,764.38 6,761.90 6,761.90 2,949.7K
14:22 6,762.22 6,762.91 6,762.22 6,762.75 2,576.7K
14:23 6,763.38 6,763.87 6,761.84 6,762.43 2,061.8K
14:24 6,762.89 6,763.15 6,762.00 6,762.00 8,170.3K
14:25 6,763.02 6,770.19 6,763.02 6,770.19 8,988.2K
14:26 6,769.53 6,773.16 6,769.53 6,773.16 15,811.0K
14:27 6,773.95 6,773.95 6,770.64 6,770.80 14,752.7K
14:28 6,772.12 6,772.39 6,771.45 6,772.39 2,318.4K
14:29 6,773.07 6,773.07 6,771.53 6,772.48 2,321.6K
14:30 6,770.34 6,770.34 6,768.66 6,768.66 10,827.2K
14:31 6,766.26 6,767.99 6,766.26 6,767.93 13,092.3K
14:32 6,767.19 6,770.44 6,767.19 6,769.81 2,509.7K
14:33 6,768.82 6,768.82 6,764.42 6,764.42 13,551.6K
14:34 6,764.48 6,764.48 6,763.71 6,763.71 4,571.2K
14:35 6,763.56 6,763.56 6,758.88 6,758.88 11,273.2K
14:36 6,759.95 6,760.74 6,759.95 6,759.95 4,956.6K
14:37 6,759.32 6,760.63 6,759.32 6,760.49 15,174.3K
14:38 6,760.77 6,761.38 6,759.16 6,759.51 4,521.9K
14:39 6,754.73 6,756.99 6,754.73 6,756.91 5,386.0K
14:40 6,757.55 6,758.98 6,757.55 6,757.70 3,523.5K
14:41 6,756.04 6,757.06 6,756.04 6,757.06 865.0K
14:42 6,756.60 6,757.03 6,756.60 6,756.77 362.8K
14:43 6,757.73 6,757.73 6,756.09 6,757.09 1,990.7K
14:44 6,757.81 6,758.41 6,757.25 6,758.41 1,771.6K
14:45 6,758.88 6,762.25 6,758.88 6,760.59 2,893.4K
14:46 6,760.71 6,760.71 6,757.17 6,758.06 2,237.9K
14:47 6,757.12 6,757.43 6,756.85 6,757.43 910.2K
14:48 6,758.07 6,759.67 6,757.53 6,757.53 2,532.8K
14:49 6,755.17 6,755.17 6,754.38 6,754.38 3,473.6K
14:50 6,754.78 6,755.76 6,754.04 6,754.22 867.0K
14:51 6,754.18 6,754.67 6,754.18 6,754.24 1,479.1K
14:52 6,754.42 6,755.31 6,753.93 6,754.49 1,420.2K
14:53 6,755.48 6,757.31 6,755.48 6,757.31 627.7K
14:54 6,756.91 6,756.91 6,756.18 6,756.57 1,113.4K
14:55 6,756.23 6,756.38 6,755.41 6,755.41 715.1K
14:56 6,756.09 6,756.09 6,753.29 6,753.29 326.4K
14:57 6,752.16 6,752.90 6,751.09 6,751.97 3,764.3K
14:58 6,751.02 6,752.19 6,751.02 6,752.19 5,782.4K
14:59 6,752.38 6,752.38 6,750.45 6,750.45 1,806.8K
15:00 6,750.38 6,752.05 6,749.53 6,752.05 4,399.4K
15:01 6,749.89 6,751.66 6,749.89 6,749.89 1,039.1K
15:02 6,749.19 6,749.19 6,747.06 6,748.29 2,724.3K
15:03 6,748.25 6,749.60 6,748.25 6,749.16 2,823.4K
15:04 6,749.18 6,749.18 6,746.77 6,748.64 2,342.5K
15:05 6,748.18 6,748.39 6,746.26 6,748.39 1,011.8K
15:06 6,748.31 6,748.31 6,746.68 6,746.68 1,656.4K
15:07 6,745.04 6,745.04 6,740.81 6,740.81 7,980.4K
15:08 6,744.13 6,745.80 6,743.30 6,745.80 7,398.5K
15:09 6,745.98 6,745.98 6,744.53 6,744.53 3,847.9K
15:10 6,746.69 6,746.69 6,744.61 6,745.95 3,307.4K
15:11 6,745.43 6,745.70 6,743.39 6,743.39 862.2K
15:12 6,746.96 6,746.96 6,745.41 6,746.35 11,349.9K
15:13 6,746.81 6,746.81 6,744.91 6,745.31 1,782.5K
15:14 6,745.30 6,745.30 6,743.95 6,744.63 1,670.9K
15:15 6,744.50 6,744.50 6,740.65 6,740.65 7,804.3K
15:16 6,740.49 6,741.42 6,740.49 6,741.42 2,145.6K
15:17 6,742.82 6,742.82 6,740.10 6,740.10 1,773.0K
15:18 6,740.01 6,741.18 6,739.85 6,741.18 1,346.8K
15:19 6,742.92 6,742.98 6,741.59 6,742.09 13,336.9K
15:20 6,743.59 6,745.35 6,743.57 6,744.74 407.1K
15:21 6,745.90 6,749.65 6,745.90 6,749.65 9,290.2K
15:22 6,748.75 6,749.73 6,748.75 6,749.25 4,828.2K
15:23 6,749.29 6,749.30 6,748.51 6,749.30 3,551.0K
15:24 6,752.08 6,754.27 6,747.91 6,747.91 27,937.9K
15:25 6,747.56 6,752.47 6,747.56 6,752.47 9,010.4K
15:26 6,753.16 6,753.51 6,748.47 6,748.47 11,593.6K
15:27 6,748.71 6,749.51 6,748.19 6,749.51 2,034.9K
15:28 6,749.53 6,750.41 6,749.29 6,750.41 1,083.7K
15:29 6,750.29 6,750.29 6,744.03 6,744.03 4,104.6K
15:30 6,743.77 6,744.17 6,740.84 6,740.84 4,728.5K
15:31 6,740.83 6,740.90 6,739.76 6,739.76 13,924.2K
15:32 6,736.85 6,738.07 6,736.63 6,736.63 6,578.8K
15:33 6,735.52 6,735.92 6,730.12 6,730.12 31,745.6K
15:34 6,729.03 6,729.41 6,728.30 6,728.30 9,665.5K
15:35 6,726.63 6,726.63 6,722.60 6,722.60 26,005.4K
15:36 6,723.27 6,725.16 6,723.27 6,725.16 15,026.7K
15:37 6,726.26 6,727.54 6,723.50 6,724.69 11,699.0K
15:38 6,725.76 6,727.34 6,725.22 6,725.22 17,498.0K
15:39 6,722.24 6,725.92 6,721.91 6,725.92 16,868.8K
15:40 6,724.50 6,725.83 6,724.50 6,725.66 2,367.9K
15:41 6,726.28 6,727.57 6,726.28 6,727.35 2,929.1K
15:42 6,727.50 6,727.50 6,726.27 6,726.27 7,070.4K
15:43 6,726.66 6,726.79 6,726.34 6,726.79 3,169.8K
15:44 6,726.47 6,726.47 6,725.03 6,726.47 6,018.6K
15:45 6,726.45 6,727.06 6,723.17 6,723.17 7,468.4K
15:46 6,720.01 6,720.01 6,711.29 6,711.29 46,268.2K
15:47 6,711.46 6,712.66 6,711.46 6,712.66 9,930.6K
15:48 6,712.14 6,712.14 6,710.63 6,710.63 18,679.6K
15:49 6,711.76 6,712.52 6,711.33 6,712.52 8,642.6K
15:50 6,712.32 6,716.30 6,712.32 6,716.30 7,629.8K
15:51 6,717.08 6,717.08 6,712.55 6,712.55 10,782.7K
15:52 6,709.14 6,709.14 6,707.38 6,707.38 9,089.9K
15:53 6,703.03 6,703.03 6,697.83 6,700.64 46,800.8K
15:54 6,699.46 6,700.25 6,697.23 6,700.25 27,460.0K
15:55 6,698.89 6,703.32 6,698.89 6,699.09 15,599.7K
15:56 6,698.55 6,701.82 6,698.55 6,699.80 5,149.5K
15:57 6,701.36 6,705.09 6,700.30 6,705.09 17,837.3K
15:58 6,703.89 6,703.89 6,697.91 6,697.91 6,018.5K
15:59 6,696.46 6,698.67 6,696.17 6,696.17 7,396.4K
16:00 6,697.09 6,697.09 6,691.49 6,691.92 14,313.4K
16:01 6,696.12 6,696.12 6,693.95 6,693.95 11,520.6K
16:02 6,695.94 6,698.14 6,695.37 6,698.14 3,826.6K
16:03 6,697.12 6,697.57 6,696.45 6,697.36 5,542.9K
16:04 6,698.83 6,699.72 6,698.83 6,699.72 4,208.8K
16:05 6,700.09 6,701.78 6,700.09 6,700.33 3,625.4K
16:06 6,700.34 6,700.42 6,697.65 6,697.65 7,283.1K
16:07 6,698.99 6,700.01 6,697.31 6,697.31 3,148.5K
16:08 6,696.47 6,698.52 6,696.47 6,698.52 6,910.7K
16:09 6,700.82 6,703.08 6,699.45 6,699.45 16,578.5K
16:10 6,701.10 6,705.24 6,701.10 6,705.24 3,876.5K
16:11 6,703.14 6,703.38 6,702.42 6,703.32 5,936.1K
16:12 6,703.12 6,705.89 6,703.12 6,705.89 4,625.3K
16:13 6,705.63 6,706.65 6,705.63 6,706.65 5,683.0K
16:14 6,707.12 6,707.12 6,704.26 6,705.81 5,147.6K
16:15 6,707.53 6,708.39 6,707.05 6,708.39 6,917.4K
16:16 6,709.05 6,709.26 6,706.47 6,709.26 3,119.6K
16:17 6,709.20 6,710.16 6,709.20 6,710.16 2,199.7K
16:18 6,708.14 6,710.30 6,707.88 6,710.30 2,254.0K
16:19 6,709.49 6,709.49 6,707.70 6,707.70 4,956.3K
16:20 6,710.78 6,711.41 6,710.78 6,711.41 1,872.9K
16:21 6,712.43 6,712.43 6,707.62 6,707.62 2,965.9K
16:22 6,710.24 6,711.57 6,710.24 6,711.57 1,078.9K
16:23 6,709.76 6,709.76 6,705.10 6,705.10 5,962.4K
16:24 6,704.83 6,705.09 6,704.60 6,704.60 4,454.7K
16:25 6,703.97 6,704.14 6,701.56 6,704.00 8,884.6K
16:26 6,704.65 6,704.89 6,702.53 6,702.53 21,129.9K
16:27 6,701.36 6,705.86 6,701.36 6,705.86 5,295.4K
16:28 6,704.20 6,707.95 6,704.20 6,707.95 9,381.0K
16:29 6,707.66 6,707.66 6,706.29 6,706.29 4,880.6K
16:30 6,704.12 6,704.12 6,703.02 6,704.11 5,381.8K
16:31 6,701.80 6,702.51 6,700.89 6,700.89 4,236.1K
16:32 6,701.34 6,701.34 6,700.05 6,700.21 4,225.2K
16:33 6,698.98 6,698.98 6,698.13 6,698.65 9,281.3K
16:34 6,697.16 6,697.16 6,694.78 6,695.09 24,040.6K
16:35 6,696.77 6,697.48 6,695.51 6,697.48 33,993.4K
16:36 6,697.29 6,697.29 6,694.36 6,697.20 6,938.6K
16:37 6,697.40 6,699.49 6,697.40 6,699.49 7,281.5K
16:38 6,698.46 6,698.46 6,696.26 6,696.26 14,901.6K
16:39 6,695.52 6,697.99 6,695.52 6,697.99 7,235.8K
16:40 6,697.57 6,698.26 6,694.99 6,694.99 17,779.5K
16:41 6,694.26 6,694.26 6,692.38 6,692.79 26,404.7K
16:42 6,695.51 6,695.51 6,693.75 6,693.75 9,702.2K
16:43 6,691.70 6,691.70 6,690.91 6,691.35 20,482.4K
16:44 6,693.38 6,693.38 6,690.99 6,690.99 20,931.2K
16:45 6,691.71 6,691.71 6,690.11 6,690.76 18,490.5K
16:46 6,690.67 6,692.32 6,690.67 6,692.32 6,692.0K
16:47 6,692.72 6,697.15 6,691.54 6,697.15 39,333.7K
16:48 6,693.72 6,696.39 6,693.72 6,694.88 29,549.5K
16:49 6,696.32 6,697.54 6,695.73 6,695.73 15,358.5K
16:50 6,694.77 6,696.67 6,693.32 6,693.32 6,044.9K
16:51 6,693.47 6,695.62 6,693.47 6,695.62 7,436.8K
16:52 6,694.66 6,696.16 6,693.61 6,696.16 9,102.1K
16:53 6,696.01 6,696.01 6,694.24 6,694.24 4,355.9K
16:54 6,695.09 6,695.31 6,693.84 6,695.31 8,997.5K
16:55 6,697.49 6,701.65 6,697.49 6,700.37 17,238.2K
16:56 6,698.95 6,699.46 6,698.44 6,699.46 6,126.0K
16:57 6,699.06 6,702.97 6,699.06 6,702.97 13,382.4K
16:58 6,700.91 6,701.68 6,700.28 6,701.68 12,932.3K
16:59 6,700.17 6,701.30 6,699.80 6,701.30 3,492.5K
17:00 6,701.40 6,701.40 6,699.80 6,700.48 2,998.9K
17:01 6,700.24 6,700.24 6,698.46 6,698.46 7,384.1K
17:02 6,696.28 6,697.89 6,695.07 6,697.89 6,296.4K
17:03 6,698.04 6,698.04 6,694.39 6,694.69 3,402.8K
17:04 6,694.58 6,696.62 6,694.58 6,696.55 3,406.9K
17:05 6,696.92 6,697.13 6,695.55 6,697.13 4,815.4K
17:06 6,695.67 6,695.67 6,693.69 6,693.69 6,095.4K
17:07 6,693.80 6,693.80 6,692.14 6,692.14 8,006.2K
17:08 6,692.63 6,694.37 6,692.63 6,693.21 2,832.5K
17:09 6,691.62 6,691.62 6,685.95 6,685.95 15,521.4K
17:10 6,682.63 6,682.74 6,679.47 6,679.92 15,298.4K
17:11 6,680.02 6,680.02 6,671.68 6,674.62 69,005.1K
17:12 6,675.82 6,679.05 6,675.82 6,679.05 11,994.3K
17:13 6,679.84 6,680.03 6,678.27 6,679.73 9,423.3K
17:14 6,680.28 6,680.28 6,674.90 6,677.25 11,032.2K
17:15 6,677.48 6,680.38 6,676.23 6,680.38 5,138.8K
17:16 6,676.05 6,677.61 6,676.05 6,677.61 7,317.0K
17:17 6,677.27 6,677.27 6,675.89 6,675.89 6,825.3K
17:18 6,676.09 6,677.38 6,676.09 6,676.87 8,922.4K
17:19 6,677.38 6,679.28 6,677.38 6,679.28 2,718.9K
17:20 6,679.93 6,679.98 6,678.73 6,678.73 2,649.1K
17:21 6,685.45 6,685.45 6,683.55 6,684.59 29,280.8K
17:22 6,685.84 6,689.62 6,685.18 6,689.62 37,666.5K
17:23 6,688.23 6,688.50 6,685.96 6,688.50 4,631.2K
17:24 6,688.24 6,688.24 6,687.75 6,687.98 5,413.3K
17:25 6,688.62 6,688.62 6,687.96 6,687.98 4,116.4K
17:26 6,688.15 6,688.64 6,688.03 6,688.33 3,597.7K
17:27 6,688.62 6,688.62 6,685.71 6,685.71 9,237.5K
17:28 6,685.46 6,685.72 6,685.18 6,685.18 4,707.6K
17:29 6,686.38 6,686.38 6,684.77 6,685.39 4,385.6K
17:30 6,684.68 6,685.09 6,684.64 6,685.09 5,996.0K
17:31 6,685.39 6,685.39 6,683.38 6,685.12 3,393.0K
17:32 6,686.17 6,686.17 6,684.20 6,685.54 16,236.3K
17:33 6,683.66 6,684.64 6,682.90 6,682.90 7,734.8K
17:34 6,681.82 6,683.06 6,681.55 6,682.59 6,701.7K
17:35 6,682.66 6,685.49 6,682.66 6,685.30 5,435.9K
17:36 6,686.72 6,687.56 6,686.42 6,687.46 9,293.0K
17:37 6,685.79 6,690.03 6,685.79 6,688.85 3,808.8K
17:38 6,689.78 6,689.78 6,687.76 6,688.56 2,211.5K
17:39 6,687.85 6,691.18 6,687.85 6,690.58 4,063.0K
17:40 6,690.20 6,692.34 6,689.97 6,692.34 2,728.8K
17:41 6,692.67 6,692.67 6,691.59 6,691.59 2,613.3K
17:42 6,691.63 6,692.97 6,691.08 6,692.97 6,098.9K
17:43 6,689.04 6,689.04 6,687.85 6,688.15 2,318.0K
17:44 6,689.60 6,689.60 6,685.39 6,685.39 2,399.4K
17:45 6,685.25 6,688.97 6,685.25 6,688.97 4,100.2K
17:46 6,693.69 6,693.69 6,692.05 6,692.05 3,539.2K
17:47 6,690.76 6,690.76 6,689.24 6,689.55 2,766.9K
17:48 6,690.77 6,692.93 6,690.77 6,690.77 2,468.7K
17:49 6,690.68 6,692.33 6,690.68 6,692.33 3,798.6K
17:50 6,691.00 6,691.00 6,688.91 6,689.84 4,440.2K
17:51 6,690.30 6,692.54 6,690.30 6,691.85 2,698.2K
17:52 6,691.17 6,692.02 6,690.34 6,691.72 2,471.3K
17:53 6,691.22 6,692.22 6,690.13 6,690.13 4,522.4K
17:54 6,688.96 6,692.11 6,688.96 6,690.87 8,644.1K
17:55 6,692.67 6,695.59 6,692.67 6,695.59 7,132.5K
17:56 6,695.61 6,699.82 6,695.61 6,699.82 7,490.6K
17:57 6,698.98 6,701.18 6,698.85 6,699.37 2,970.5K
17:58 6,699.67 6,701.10 6,699.67 6,700.98 7,160.5K
17:59 6,701.81 6,704.89 6,701.23 6,704.89 15,575.3K
18:00 6,704.06 6,704.06 6,702.17 6,703.17 3,178.1K
18:01 6,702.77 6,707.81 6,702.75 6,707.81 6,003.5K
18:02 6,706.77 6,706.77 6,705.37 6,705.37 2,853.5K
18:03 6,704.90 6,705.67 6,704.16 6,705.67 3,468.5K
18:04 6,705.72 6,705.72 6,701.94 6,701.94 6,147.8K
18:05 6,702.15 6,702.83 6,702.15 6,702.83 1,626.8K
18:06 6,701.75 6,702.36 6,700.80 6,700.80 2,164.4K
18:07 6,699.10 6,699.49 6,697.33 6,697.33 4,454.5K
18:08 6,696.99 6,698.77 6,696.99 6,698.77 2,566.3K
18:09 6,700.27 6,700.48 6,696.92 6,696.92 3,635.7K
18:10 6,698.16 6,698.95 6,697.54 6,697.54 3,272.2K
18:11 6,696.83 6,698.97 6,696.83 6,698.97 8,913.1K
18:12 6,700.29 6,700.92 6,698.49 6,698.49 10,572.9K
18:13 6,698.53 6,698.58 6,697.97 6,698.34 3,710.4K
18:14 6,699.02 6,700.78 6,697.73 6,700.78 3,683.2K
18:15 6,698.25 6,699.37 6,696.94 6,699.37 2,771.5K
18:16 6,700.30 6,701.18 6,700.30 6,700.58 2,640.9K
18:17 6,701.77 6,701.77 6,699.47 6,699.47 4,167.2K
18:18 6,698.95 6,699.52 6,698.61 6,698.64 6,997.4K
18:19 6,699.61 6,702.33 6,699.61 6,701.15 4,903.6K
18:20 6,704.19 6,707.65 6,703.06 6,707.65 10,517.6K
18:21 6,706.14 6,706.14 6,704.53 6,705.56 7,863.2K
18:22 6,702.40 6,703.13 6,702.40 6,702.86 4,383.1K
18:23 6,702.80 6,704.36 6,702.00 6,702.00 1,928.5K
18:24 6,703.56 6,703.68 6,703.03 6,703.68 1,988.5K
18:25 6,702.39 6,705.17 6,702.39 6,704.26 5,858.4K
18:26 6,703.95 6,708.08 6,703.95 6,708.08 9,088.7K
18:27 6,708.65 6,710.37 6,706.13 6,707.40 23,404.5K
18:28 6,707.91 6,707.91 6,707.30 6,707.30 5,235.6K
18:29 6,705.58 6,707.26 6,705.58 6,707.26 3,957.9K
18:30 6,706.35 6,708.87 6,706.00 6,708.87 2,562.4K
18:31 6,707.48 6,707.48 6,703.95 6,706.94 4,320.8K
18:32 6,705.65 6,707.45 6,705.65 6,707.20 2,455.4K
18:33 6,708.05 6,708.41 6,706.72 6,706.72 1,775.7K
18:34 6,707.58 6,708.66 6,707.41 6,707.55 500.0K
18:35 6,706.49 6,706.69 6,705.11 6,705.23 2,437.4K
18:36 6,709.82 6,712.98 6,709.82 6,711.71 3,419.5K
18:37 6,707.40 6,710.75 6,707.40 6,710.75 1,564.9K
18:38 6,711.78 6,711.78 6,710.37 6,710.37 1,258.9K
18:39 6,709.40 6,709.40 6,707.69 6,707.69 6,909.9K
18:40 6,706.33 6,706.33 6,706.33 6,706.33 655.6K
18:51 6,708.50 6,708.50 6,708.50 6,708.50 5,704.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available