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 6,699.62 6,699.62 6,693.15 6,693.15 6,281.3K
10:01 6,700.25 6,711.75 6,700.25 6,711.75 13,492.4K
10:02 6,710.19 6,710.19 6,704.19 6,704.19 12,099.5K
10:03 6,704.05 6,705.72 6,702.96 6,702.96 9,846.6K
10:04 6,706.46 6,707.75 6,703.11 6,706.78 3,136.2K
10:05 6,706.07 6,706.07 6,702.75 6,702.75 20,064.0K
10:06 6,702.45 6,707.84 6,700.09 6,700.09 8,344.8K
10:07 6,701.90 6,705.99 6,700.06 6,705.99 16,709.0K
10:08 6,701.42 6,709.32 6,701.42 6,707.12 7,181.2K
10:09 6,710.63 6,710.63 6,708.60 6,710.48 15,107.4K
10:10 6,709.23 6,716.45 6,709.17 6,714.30 14,558.4K
10:11 6,715.07 6,715.53 6,713.96 6,715.53 9,338.9K
10:12 6,712.84 6,712.84 6,710.05 6,710.05 32,638.1K
10:13 6,707.85 6,713.97 6,707.85 6,713.97 13,996.9K
10:14 6,715.49 6,715.49 6,711.10 6,711.12 6,256.0K
10:15 6,709.65 6,710.13 6,709.19 6,709.19 5,338.6K
10:16 6,708.80 6,709.57 6,707.23 6,707.23 9,223.6K
10:17 6,707.48 6,707.60 6,703.48 6,707.60 7,272.7K
10:18 6,704.93 6,704.93 6,697.36 6,697.36 6,298.0K
10:19 6,695.44 6,695.44 6,691.08 6,691.08 20,058.9K
10:20 6,689.72 6,690.22 6,687.21 6,687.79 12,159.7K
10:21 6,686.18 6,688.99 6,686.18 6,688.83 22,107.5K
10:22 6,687.14 6,692.71 6,687.14 6,692.71 17,562.3K
10:23 6,691.19 6,691.19 6,688.68 6,688.68 12,462.2K
10:24 6,689.69 6,689.69 6,683.76 6,683.76 5,439.0K
10:25 6,687.00 6,693.30 6,687.00 6,693.30 4,419.0K
10:26 6,693.53 6,693.53 6,692.06 6,693.34 3,654.9K
10:27 6,694.50 6,694.50 6,692.29 6,692.29 2,589.8K
10:28 6,693.10 6,695.02 6,693.10 6,694.31 2,152.2K
10:29 6,693.03 6,695.20 6,692.60 6,693.88 2,555.2K
10:30 6,694.79 6,694.79 6,694.21 6,694.21 10,131.9K
10:31 6,693.06 6,693.06 6,688.50 6,688.50 8,095.3K
10:32 6,690.95 6,691.99 6,690.73 6,691.99 3,052.2K
10:33 6,691.26 6,692.28 6,689.88 6,692.28 6,880.7K
10:34 6,691.86 6,694.12 6,691.86 6,693.42 1,358.0K
10:35 6,693.44 6,693.52 6,692.64 6,693.37 4,499.0K
10:36 6,693.87 6,700.83 6,693.87 6,700.83 10,543.9K
10:37 6,701.04 6,703.92 6,701.04 6,703.92 10,202.2K
10:38 6,704.53 6,704.99 6,703.68 6,704.99 8,756.5K
10:39 6,706.97 6,706.97 6,703.02 6,703.02 6,954.7K
10:40 6,702.76 6,703.36 6,701.65 6,703.08 5,808.2K
10:41 6,703.51 6,704.92 6,703.51 6,704.67 4,888.0K
10:42 6,704.95 6,704.95 6,702.80 6,704.57 3,202.0K
10:43 6,700.19 6,701.44 6,697.77 6,701.44 6,531.7K
10:44 6,702.65 6,703.23 6,702.16 6,702.16 5,063.5K
10:45 6,706.29 6,706.29 6,704.00 6,704.00 12,807.4K
10:46 6,703.65 6,704.98 6,703.65 6,704.98 3,473.0K
10:47 6,705.01 6,705.01 6,700.66 6,700.66 5,144.4K
10:48 6,704.39 6,705.95 6,703.93 6,705.63 2,548.0K
10:49 6,703.77 6,708.69 6,703.64 6,708.69 7,815.4K
10:50 6,708.65 6,709.00 6,707.53 6,709.00 2,797.6K
10:51 6,709.68 6,709.68 6,706.35 6,707.25 5,496.9K
10:52 6,704.88 6,704.88 6,701.68 6,702.71 4,837.4K
10:53 6,703.35 6,703.85 6,701.14 6,701.14 3,113.9K
10:54 6,702.69 6,702.69 6,700.37 6,701.96 5,536.8K
10:55 6,701.96 6,703.97 6,701.96 6,703.67 15,767.6K
10:56 6,703.14 6,704.26 6,702.83 6,702.83 4,385.0K
10:57 6,702.74 6,702.74 6,700.26 6,700.26 6,722.0K
10:58 6,700.75 6,701.62 6,700.33 6,701.62 8,414.5K
10:59 6,700.64 6,701.00 6,699.84 6,699.84 4,436.0K
11:00 6,700.07 6,700.60 6,698.78 6,698.78 1,589.8K
11:01 6,697.05 6,697.77 6,696.47 6,697.77 6,151.8K
11:02 6,698.78 6,702.38 6,698.78 6,702.38 7,622.8K
11:03 6,700.94 6,705.22 6,700.94 6,705.22 4,739.4K
11:04 6,705.97 6,705.97 6,688.79 6,691.40 37,011.9K
11:05 6,693.02 6,695.15 6,693.02 6,695.15 11,736.8K
11:06 6,695.45 6,701.85 6,695.45 6,701.85 8,565.7K
11:07 6,703.08 6,705.19 6,703.08 6,705.19 14,257.3K
11:08 6,703.07 6,705.08 6,703.07 6,705.08 4,035.4K
11:09 6,706.11 6,706.11 6,703.98 6,705.27 3,937.3K
11:10 6,706.58 6,708.08 6,704.68 6,708.08 11,001.3K
11:11 6,706.03 6,709.17 6,706.03 6,708.17 13,901.0K
11:12 6,707.41 6,707.41 6,706.64 6,707.36 10,502.8K
11:13 6,705.49 6,707.49 6,705.49 6,706.45 8,992.6K
11:14 6,706.75 6,706.75 6,703.93 6,703.93 10,423.0K
11:15 6,700.99 6,700.99 6,699.26 6,700.61 6,470.9K
11:16 6,699.64 6,701.53 6,697.60 6,701.53 8,990.9K
11:17 6,700.08 6,701.42 6,700.08 6,701.42 4,221.6K
11:18 6,702.28 6,702.38 6,701.48 6,701.48 7,406.5K
11:19 6,700.45 6,701.10 6,700.40 6,700.44 3,336.5K
11:20 6,700.57 6,701.51 6,700.57 6,701.06 2,633.3K
11:21 6,700.41 6,700.75 6,697.90 6,700.09 5,072.8K
11:22 6,698.88 6,704.07 6,698.88 6,702.74 2,731.6K
11:23 6,702.75 6,703.43 6,700.99 6,700.99 1,929.2K
11:24 6,701.00 6,701.00 6,699.43 6,700.68 2,386.1K
11:25 6,700.97 6,704.04 6,700.97 6,704.04 3,542.3K
11:26 6,704.20 6,704.20 6,698.06 6,698.84 3,595.8K
11:27 6,699.30 6,702.83 6,699.30 6,700.61 7,162.0K
11:28 6,700.81 6,705.63 6,700.81 6,705.63 11,201.9K
11:29 6,706.00 6,706.78 6,704.89 6,706.78 6,827.7K
11:30 6,705.60 6,709.63 6,705.16 6,709.63 8,246.6K
11:31 6,710.55 6,715.51 6,710.55 6,711.75 13,400.2K
11:32 6,712.09 6,714.80 6,711.62 6,714.80 11,485.0K
11:33 6,717.32 6,718.53 6,716.59 6,718.53 12,052.5K
11:34 6,720.02 6,720.16 6,718.11 6,720.16 14,421.5K
11:35 6,717.94 6,723.34 6,717.94 6,722.97 7,791.6K
11:36 6,722.03 6,722.03 6,715.02 6,716.57 6,675.4K
11:37 6,715.18 6,715.18 6,711.27 6,711.27 8,870.4K
11:38 6,710.42 6,714.47 6,710.42 6,714.47 3,318.0K
11:39 6,713.22 6,713.99 6,711.94 6,713.99 4,520.3K
11:40 6,715.68 6,715.68 6,712.70 6,712.70 8,407.4K
11:41 6,713.71 6,720.83 6,713.71 6,720.83 10,218.6K
11:42 6,721.15 6,721.80 6,717.33 6,717.33 7,003.5K
11:43 6,718.51 6,723.18 6,718.51 6,723.18 5,404.9K
11:44 6,723.85 6,725.78 6,721.27 6,725.78 13,025.4K
11:45 6,722.62 6,722.62 6,719.43 6,719.43 9,153.2K
11:46 6,719.59 6,719.97 6,715.66 6,715.66 14,764.2K
11:47 6,717.10 6,717.99 6,716.80 6,717.99 6,501.3K
11:48 6,716.76 6,721.09 6,715.97 6,721.09 2,487.7K
11:49 6,723.42 6,723.42 6,722.38 6,722.38 4,571.3K
11:50 6,721.71 6,721.71 6,719.46 6,719.46 3,635.5K
11:51 6,717.69 6,717.69 6,714.52 6,716.13 2,632.3K
11:52 6,715.37 6,720.23 6,715.37 6,720.23 2,850.9K
11:53 6,719.63 6,719.63 6,714.64 6,714.64 9,415.8K
11:54 6,716.77 6,716.77 6,711.22 6,711.22 4,370.3K
11:55 6,709.98 6,713.04 6,709.90 6,713.04 2,901.1K
11:56 6,712.50 6,713.79 6,712.01 6,713.79 1,526.9K
11:57 6,713.89 6,717.31 6,713.89 6,717.31 1,566.3K
11:58 6,718.79 6,719.97 6,718.79 6,719.53 4,081.4K
11:59 6,720.86 6,721.21 6,716.63 6,716.63 3,021.1K
12:00 6,717.71 6,723.32 6,717.71 6,721.69 16,161.5K
12:01 6,720.83 6,721.64 6,720.24 6,721.64 2,457.4K
12:02 6,723.14 6,723.14 6,719.75 6,719.76 2,852.8K
12:03 6,719.99 6,722.29 6,719.99 6,721.75 1,709.4K
12:04 6,721.41 6,723.35 6,721.33 6,723.35 2,120.3K
12:05 6,723.97 6,723.97 6,722.09 6,722.09 2,873.6K
12:06 6,722.90 6,722.90 6,715.37 6,715.37 32,784.3K
12:07 6,716.16 6,716.16 6,714.77 6,715.57 4,663.1K
12:08 6,714.28 6,715.89 6,714.28 6,714.58 4,741.3K
12:09 6,712.90 6,714.34 6,712.90 6,714.34 2,560.2K
12:10 6,713.68 6,713.68 6,702.15 6,702.15 3,759.3K
12:11 6,701.77 6,702.70 6,701.77 6,702.38 477.9K
12:12 6,702.17 6,702.17 6,700.07 6,700.07 4,307.5K
12:13 6,698.69 6,698.69 6,690.87 6,692.29 13,087.8K
12:14 6,694.24 6,694.24 6,686.26 6,688.51 3,278.9K
12:15 6,689.44 6,693.21 6,689.44 6,692.73 3,873.4K
12:16 6,690.67 6,693.60 6,690.67 6,691.43 777.7K
12:17 6,692.35 6,692.35 6,691.50 6,691.81 2,089.2K
12:18 6,691.81 6,692.06 6,690.50 6,690.57 2,176.0K
12:19 6,691.02 6,691.02 6,690.16 6,690.86 565.5K
12:20 6,690.24 6,690.95 6,689.30 6,690.95 1,958.3K
12:21 6,689.99 6,690.28 6,687.97 6,687.97 1,732.8K
12:22 6,689.82 6,689.82 6,686.60 6,686.60 7,279.6K
12:23 6,686.80 6,688.47 6,686.80 6,688.37 5,318.9K
12:24 6,688.09 6,689.87 6,687.89 6,687.89 1,843.4K
12:25 6,687.35 6,689.05 6,687.35 6,689.05 2,019.2K
12:26 6,687.45 6,687.62 6,685.56 6,685.56 2,453.3K
12:27 6,686.06 6,688.33 6,686.06 6,688.02 883.1K
12:28 6,687.24 6,689.34 6,686.13 6,689.08 4,229.2K
12:29 6,690.17 6,690.17 6,689.03 6,689.20 513.5K
12:30 6,690.42 6,691.60 6,690.42 6,691.60 2,872.1K
12:31 6,690.75 6,692.04 6,690.75 6,692.04 1,989.2K
12:32 6,691.99 6,692.99 6,691.99 6,692.68 1,419.3K
12:33 6,690.50 6,691.75 6,688.78 6,688.78 6,644.2K
12:34 6,690.33 6,690.50 6,689.32 6,690.50 3,027.7K
12:35 6,689.24 6,689.24 6,688.14 6,688.14 1,781.6K
12:36 6,686.85 6,687.30 6,685.36 6,686.09 2,831.9K
12:37 6,687.27 6,694.82 6,686.88 6,694.82 2,840.5K
12:38 6,694.62 6,694.62 6,693.48 6,693.48 1,095.2K
12:39 6,693.58 6,693.58 6,691.43 6,691.43 830.2K
12:40 6,693.04 6,693.04 6,690.19 6,690.19 543.9K
12:41 6,692.32 6,692.48 6,691.10 6,691.65 2,242.1K
12:42 6,691.45 6,692.44 6,690.80 6,690.80 1,856.4K
12:43 6,690.53 6,690.70 6,689.87 6,690.70 1,739.0K
12:44 6,691.59 6,694.25 6,691.59 6,694.25 2,619.3K
12:45 6,692.63 6,693.30 6,692.63 6,693.30 1,296.3K
12:46 6,693.06 6,693.44 6,692.91 6,692.91 1,158.7K
12:47 6,693.40 6,693.40 6,690.27 6,690.27 1,138.1K
12:48 6,682.37 6,683.83 6,682.37 6,683.50 1,945.7K
12:49 6,683.00 6,684.44 6,683.00 6,684.44 1,543.6K
12:50 6,683.95 6,686.58 6,683.95 6,686.58 2,308.1K
12:51 6,685.40 6,688.34 6,684.92 6,688.34 2,059.7K
12:52 6,688.42 6,692.32 6,688.42 6,688.96 1,962.4K
12:53 6,691.34 6,691.79 6,691.34 6,691.48 1,485.9K
12:54 6,690.51 6,691.18 6,690.51 6,691.18 1,491.0K
12:55 6,691.18 6,691.18 6,688.90 6,688.90 685.5K
12:56 6,688.66 6,690.60 6,688.66 6,689.57 1,000.5K
12:57 6,690.21 6,690.42 6,690.21 6,690.21 492.2K
12:58 6,691.05 6,691.65 6,690.33 6,691.65 1,826.9K
12:59 6,692.11 6,700.29 6,692.11 6,698.48 5,101.6K
13:00 6,697.94 6,699.98 6,697.94 6,699.98 1,365.8K
13:01 6,700.26 6,700.26 6,699.03 6,699.61 1,641.9K
13:02 6,700.04 6,700.84 6,698.14 6,698.22 2,448.1K
13:03 6,696.55 6,696.55 6,695.12 6,695.52 741.7K
13:04 6,694.79 6,701.29 6,694.79 6,700.58 2,440.8K
13:05 6,699.09 6,704.28 6,699.09 6,700.26 1,494.8K
13:06 6,700.53 6,700.53 6,698.19 6,698.38 545.0K
13:07 6,696.52 6,703.30 6,696.52 6,703.30 2,548.6K
13:08 6,701.62 6,702.95 6,700.44 6,702.53 1,007.1K
13:09 6,702.35 6,702.35 6,699.58 6,699.58 1,483.9K
13:10 6,699.38 6,699.38 6,695.40 6,695.40 3,864.0K
13:11 6,694.52 6,696.28 6,694.52 6,696.28 4,128.4K
13:12 6,693.87 6,694.35 6,693.82 6,693.82 730.5K
13:13 6,693.78 6,695.09 6,693.48 6,695.09 1,353.4K
13:14 6,693.93 6,694.83 6,693.51 6,694.83 564.5K
13:15 6,693.35 6,694.64 6,692.13 6,692.40 2,206.3K
13:16 6,693.76 6,696.83 6,693.76 6,695.15 1,038.6K
13:17 6,695.67 6,695.82 6,694.82 6,694.97 1,377.8K
13:18 6,695.00 6,695.83 6,694.93 6,694.93 1,665.0K
13:19 6,693.87 6,695.72 6,693.87 6,695.72 1,286.8K
13:20 6,696.08 6,698.81 6,694.86 6,698.81 727.9K
13:21 6,698.09 6,699.37 6,698.09 6,699.37 1,432.9K
13:22 6,698.47 6,699.91 6,697.25 6,699.91 906.4K
13:23 6,699.55 6,699.55 6,696.68 6,696.68 305.9K
13:24 6,696.83 6,699.90 6,696.83 6,699.90 488.7K
13:25 6,697.07 6,699.95 6,697.07 6,699.95 782.1K
13:26 6,700.34 6,700.86 6,699.36 6,700.86 598.8K
13:27 6,702.21 6,702.21 6,700.04 6,700.04 1,157.1K
13:28 6,700.41 6,702.23 6,700.41 6,702.23 1,773.6K
13:29 6,701.29 6,702.23 6,700.79 6,701.53 911.0K
13:30 6,701.93 6,702.31 6,700.74 6,702.31 3,459.0K
13:31 6,702.31 6,705.51 6,702.31 6,705.51 2,065.6K
13:32 6,705.48 6,705.48 6,703.91 6,703.91 2,261.8K
13:33 6,704.57 6,705.68 6,704.49 6,705.49 557.3K
13:34 6,705.99 6,705.99 6,703.69 6,703.76 888.0K
13:35 6,703.98 6,704.41 6,703.73 6,703.73 2,044.8K
13:36 6,703.79 6,703.97 6,701.56 6,701.56 452.7K
13:37 6,702.48 6,702.58 6,701.64 6,702.25 690.7K
13:38 6,703.42 6,703.42 6,701.06 6,701.06 2,213.8K
13:39 6,700.75 6,701.05 6,700.05 6,700.05 2,201.0K
13:40 6,700.72 6,701.70 6,700.26 6,701.70 1,442.1K
13:41 6,702.13 6,702.81 6,701.90 6,701.90 849.8K
13:42 6,702.46 6,702.46 6,698.69 6,698.69 1,877.5K
13:43 6,698.69 6,699.88 6,698.36 6,699.88 2,119.3K
13:44 6,699.63 6,699.93 6,698.81 6,699.93 1,548.9K
13:45 6,699.48 6,699.48 6,698.14 6,698.54 1,899.2K
13:46 6,697.69 6,700.31 6,697.69 6,699.27 638.2K
13:47 6,700.24 6,701.69 6,700.24 6,700.60 2,320.0K
13:48 6,699.41 6,702.07 6,699.41 6,701.24 3,305.0K
13:49 6,699.30 6,699.85 6,696.71 6,696.71 4,397.0K
13:50 6,697.76 6,699.01 6,697.37 6,698.82 2,402.3K
13:51 6,699.43 6,700.28 6,698.76 6,700.28 632.9K
13:52 6,699.48 6,699.93 6,698.16 6,699.93 1,343.9K
13:53 6,699.34 6,699.90 6,699.16 6,699.16 1,542.1K
13:54 6,699.68 6,702.16 6,699.68 6,702.16 1,471.2K
13:55 6,703.36 6,704.38 6,702.33 6,702.33 19,220.2K
13:56 6,702.20 6,703.52 6,702.20 6,703.52 2,331.2K
13:57 6,703.47 6,703.59 6,701.99 6,701.99 2,980.6K
13:58 6,702.60 6,703.01 6,701.99 6,701.99 1,153.4K
13:59 6,701.81 6,703.04 6,701.81 6,701.83 2,880.9K
14:00 6,702.32 6,702.32 6,700.85 6,701.06 3,588.5K
14:01 6,701.83 6,702.36 6,701.22 6,702.36 6,763.8K
14:02 6,702.26 6,703.45 6,702.26 6,702.94 2,066.4K
14:03 6,701.13 6,703.93 6,701.13 6,703.93 10,521.0K
14:04 6,701.08 6,706.79 6,701.08 6,705.47 1,288.0K
14:05 6,705.76 6,707.06 6,705.36 6,707.06 1,378.6K
14:06 6,706.61 6,706.75 6,703.52 6,704.57 8,846.4K
14:07 6,704.38 6,705.68 6,701.60 6,705.68 4,716.6K
14:08 6,706.53 6,707.44 6,705.31 6,707.44 3,336.2K
14:09 6,707.39 6,707.39 6,705.98 6,707.17 969.2K
14:10 6,706.93 6,708.38 6,706.93 6,707.22 1,611.1K
14:11 6,706.56 6,708.13 6,706.56 6,708.13 3,278.6K
14:12 6,707.81 6,707.85 6,706.07 6,706.07 3,384.6K
14:13 6,706.28 6,706.57 6,705.46 6,706.57 873.0K
14:14 6,706.32 6,708.56 6,706.32 6,706.43 5,088.7K
14:15 6,705.74 6,707.80 6,704.75 6,706.81 1,808.0K
14:16 6,706.88 6,707.82 6,705.48 6,707.82 5,348.5K
14:17 6,711.63 6,712.28 6,711.16 6,712.28 6,297.0K
14:18 6,711.88 6,712.89 6,711.88 6,712.20 1,538.8K
14:19 6,712.00 6,713.25 6,709.80 6,709.80 1,925.9K
14:20 6,709.95 6,709.95 6,707.50 6,707.50 1,662.3K
14:21 6,705.19 6,707.18 6,704.85 6,707.18 3,511.0K
14:22 6,707.78 6,708.72 6,707.78 6,708.72 623.3K
14:23 6,708.30 6,708.31 6,706.23 6,706.44 663.0K
14:24 6,706.27 6,706.76 6,705.39 6,706.76 732.9K
14:25 6,707.66 6,707.75 6,707.20 6,707.70 861.3K
14:26 6,707.16 6,707.28 6,706.73 6,707.28 588.9K
14:27 6,708.68 6,709.07 6,708.68 6,709.07 2,579.3K
14:28 6,708.79 6,709.53 6,708.79 6,708.96 1,542.7K
14:29 6,708.83 6,708.83 6,708.26 6,708.33 698.6K
14:30 6,709.27 6,710.46 6,709.02 6,710.43 2,488.3K
14:31 6,709.54 6,710.11 6,708.26 6,708.26 1,141.5K
14:32 6,709.74 6,710.58 6,707.41 6,707.41 544.7K
14:33 6,708.39 6,711.67 6,708.39 6,711.67 782.0K
14:34 6,712.86 6,712.86 6,709.70 6,709.70 392.7K
14:35 6,708.74 6,711.06 6,708.74 6,711.06 1,890.2K
14:36 6,710.48 6,710.48 6,708.41 6,709.46 472.2K
14:37 6,710.75 6,711.81 6,710.03 6,710.03 4,699.2K
14:38 6,710.09 6,711.77 6,710.09 6,710.82 940.6K
14:39 6,710.08 6,711.03 6,709.58 6,709.58 1,186.5K
14:40 6,708.17 6,709.51 6,708.17 6,709.51 1,746.7K
14:41 6,709.12 6,709.25 6,708.32 6,709.24 1,990.8K
14:42 6,708.99 6,709.08 6,708.63 6,708.63 468.7K
14:43 6,707.79 6,707.79 6,707.05 6,707.05 1,261.5K
14:44 6,708.08 6,708.16 6,706.44 6,706.56 6,099.0K
14:45 6,706.59 6,707.01 6,705.95 6,705.95 1,293.4K
14:46 6,706.27 6,706.84 6,705.50 6,705.50 4,839.0K
14:47 6,705.59 6,707.95 6,705.59 6,707.95 1,083.7K
14:48 6,708.29 6,708.29 6,707.00 6,707.00 1,153.7K
14:49 6,707.49 6,708.80 6,707.49 6,708.80 492.1K
14:50 6,708.83 6,709.09 6,708.68 6,708.94 816.6K
14:51 6,709.74 6,709.74 6,709.09 6,709.09 803.9K
14:52 6,709.31 6,709.60 6,707.87 6,707.87 1,018.7K
14:53 6,708.43 6,710.45 6,708.43 6,710.45 3,578.8K
14:54 6,709.28 6,710.15 6,708.35 6,708.35 4,740.3K
14:55 6,711.52 6,712.69 6,711.52 6,712.19 1,336.6K
14:56 6,711.69 6,713.62 6,711.43 6,712.79 6,139.5K
14:57 6,706.96 6,712.41 6,706.96 6,712.41 3,070.5K
14:58 6,713.28 6,713.28 6,710.53 6,710.53 1,550.3K
14:59 6,710.11 6,710.11 6,709.26 6,709.26 1,134.8K
15:00 6,709.62 6,710.66 6,709.62 6,710.47 1,081.7K
15:01 6,709.87 6,714.32 6,709.87 6,714.12 3,197.8K
15:02 6,714.79 6,718.09 6,714.79 6,718.09 1,528.5K
15:03 6,717.47 6,717.82 6,717.47 6,717.76 1,141.3K
15:04 6,717.54 6,717.54 6,716.14 6,716.14 536.2K
15:05 6,716.22 6,716.22 6,715.29 6,715.29 1,966.0K
15:06 6,714.99 6,714.99 6,710.57 6,710.57 3,815.3K
15:07 6,710.69 6,711.37 6,710.69 6,711.33 2,587.0K
15:08 6,710.44 6,711.80 6,710.35 6,710.35 2,214.7K
15:09 6,711.89 6,711.89 6,710.15 6,710.15 1,709.8K
15:10 6,709.36 6,713.10 6,709.36 6,713.10 2,711.9K
15:11 6,711.85 6,712.27 6,710.43 6,710.43 1,972.3K
15:12 6,710.07 6,710.70 6,710.07 6,710.51 1,017.6K
15:13 6,710.64 6,710.64 6,709.38 6,710.28 654.8K
15:14 6,709.73 6,710.38 6,709.73 6,709.82 1,596.0K
15:15 6,710.21 6,710.21 6,709.11 6,710.17 760.7K
15:16 6,710.27 6,710.27 6,707.29 6,707.94 2,435.3K
15:17 6,707.10 6,707.10 6,706.19 6,706.51 2,552.5K
15:18 6,706.71 6,707.96 6,706.71 6,707.41 1,430.6K
15:19 6,703.45 6,703.45 6,701.25 6,701.81 4,596.5K
15:20 6,701.85 6,701.85 6,699.98 6,700.69 1,867.1K
15:21 6,700.15 6,700.45 6,698.94 6,698.94 6,175.5K
15:22 6,699.71 6,702.83 6,699.71 6,702.83 739.3K
15:23 6,704.02 6,704.02 6,701.99 6,701.99 373.3K
15:24 6,701.99 6,702.40 6,701.60 6,701.75 508.6K
15:25 6,701.93 6,702.28 6,701.63 6,702.28 1,580.1K
15:26 6,700.99 6,702.34 6,700.62 6,700.62 1,025.3K
15:27 6,700.03 6,702.65 6,699.48 6,699.48 650.7K
15:28 6,700.21 6,701.71 6,700.21 6,701.71 577.8K
15:29 6,700.91 6,701.43 6,700.70 6,701.43 1,085.9K
15:30 6,701.75 6,702.65 6,699.50 6,699.50 1,449.7K
15:31 6,698.42 6,698.42 6,695.36 6,696.82 1,556.6K
15:32 6,697.11 6,700.49 6,697.11 6,700.49 2,949.2K
15:33 6,701.02 6,701.02 6,699.87 6,700.42 1,410.2K
15:34 6,700.23 6,700.23 6,699.90 6,700.00 707.3K
15:35 6,701.51 6,701.51 6,698.31 6,698.66 5,306.8K
15:36 6,697.84 6,699.26 6,697.84 6,698.54 930.2K
15:37 6,699.02 6,699.02 6,698.17 6,698.34 1,134.5K
15:38 6,698.18 6,699.21 6,698.18 6,699.21 740.2K
15:39 6,696.88 6,697.68 6,696.88 6,697.68 432.4K
15:40 6,697.64 6,697.95 6,696.06 6,697.69 1,790.7K
15:41 6,695.43 6,695.43 6,694.33 6,695.11 11,516.7K
15:42 6,695.62 6,697.01 6,695.62 6,697.01 2,200.6K
15:43 6,697.17 6,697.65 6,697.17 6,697.65 1,124.3K
15:44 6,698.36 6,698.58 6,696.73 6,698.58 2,026.3K
15:45 6,697.91 6,699.34 6,697.75 6,699.34 31,144.8K
15:46 6,699.37 6,699.37 6,695.42 6,695.42 29,807.6K
15:47 6,693.72 6,693.72 6,690.07 6,690.07 3,246.8K
15:48 6,691.73 6,693.29 6,691.69 6,693.29 3,611.3K
15:49 6,692.38 6,692.38 6,691.18 6,691.57 16,812.1K
15:50 6,691.72 6,691.72 6,686.78 6,686.78 7,758.6K
15:51 6,685.91 6,686.89 6,685.91 6,686.44 4,983.1K
15:52 6,687.70 6,687.70 6,686.31 6,687.60 3,919.7K
15:53 6,687.91 6,687.91 6,686.37 6,686.37 10,103.8K
15:54 6,685.91 6,686.53 6,684.72 6,685.13 10,985.0K
15:55 6,684.40 6,685.49 6,683.70 6,683.70 11,383.2K
15:56 6,680.98 6,681.64 6,680.98 6,681.64 3,973.5K
15:57 6,682.98 6,682.98 6,679.24 6,679.24 10,800.3K
15:58 6,679.79 6,681.49 6,679.47 6,679.47 9,977.4K
15:59 6,679.86 6,682.15 6,679.86 6,681.88 4,240.0K
16:00 6,682.09 6,682.09 6,679.30 6,680.59 5,540.4K
16:01 6,681.01 6,681.67 6,680.76 6,681.67 3,588.9K
16:02 6,682.14 6,685.10 6,682.14 6,685.10 4,214.8K
16:03 6,685.52 6,685.52 6,684.33 6,684.33 1,380.5K
16:04 6,683.53 6,685.94 6,683.39 6,685.94 1,289.5K
16:05 6,685.90 6,685.90 6,684.38 6,684.38 6,611.2K
16:06 6,684.60 6,684.60 6,682.89 6,683.78 578.1K
16:07 6,683.76 6,683.76 6,681.31 6,681.97 762.1K
16:08 6,681.84 6,683.12 6,679.87 6,679.87 1,519.7K
16:09 6,681.28 6,682.09 6,681.28 6,681.97 2,789.7K
16:10 6,681.54 6,681.54 6,680.72 6,680.72 1,015.3K
16:11 6,681.41 6,681.41 6,680.21 6,680.21 814.7K
16:12 6,679.70 6,679.89 6,679.52 6,679.89 988.5K
16:13 6,679.41 6,679.43 6,678.57 6,678.57 4,522.6K
16:14 6,677.99 6,678.32 6,674.95 6,675.00 6,761.0K
16:15 6,674.01 6,674.01 6,669.91 6,669.91 11,313.3K
16:16 6,669.76 6,675.11 6,669.76 6,673.30 5,040.8K
16:17 6,673.03 6,673.03 6,666.28 6,666.28 11,527.1K
16:18 6,666.87 6,666.87 6,665.61 6,665.61 2,622.8K
16:19 6,666.65 6,666.65 6,664.97 6,665.46 7,717.0K
16:20 6,663.39 6,663.39 6,660.46 6,663.35 3,130.9K
16:21 6,664.10 6,666.04 6,664.10 6,666.04 2,084.6K
16:22 6,667.85 6,668.33 6,667.54 6,668.33 3,076.8K
16:23 6,668.03 6,668.03 6,664.61 6,665.45 4,125.6K
16:24 6,664.15 6,664.15 6,662.28 6,663.07 2,268.3K
16:25 6,664.86 6,667.35 6,664.31 6,667.35 3,954.4K
16:26 6,668.53 6,669.49 6,668.53 6,668.67 1,526.8K
16:27 6,669.05 6,669.07 6,667.95 6,669.07 1,207.0K
16:28 6,667.59 6,667.59 6,665.81 6,665.81 3,584.4K
16:29 6,667.86 6,669.56 6,667.67 6,669.56 719.9K
16:30 6,668.17 6,668.17 6,663.36 6,663.36 4,347.2K
16:31 6,664.68 6,664.68 6,662.08 6,663.29 1,986.7K
16:32 6,661.56 6,663.82 6,661.56 6,663.56 4,311.9K
16:33 6,662.63 6,662.63 6,659.76 6,661.03 3,148.3K
16:34 6,660.42 6,660.68 6,659.13 6,660.68 4,608.3K
16:35 6,661.68 6,661.68 6,658.05 6,658.05 3,299.2K
16:36 6,657.89 6,657.89 6,656.72 6,657.38 6,677.3K
16:37 6,658.06 6,658.06 6,657.49 6,657.78 4,612.7K
16:38 6,657.68 6,658.95 6,655.98 6,658.95 3,780.1K
16:39 6,658.81 6,659.31 6,657.67 6,657.67 1,021.1K
16:40 6,657.92 6,659.81 6,657.92 6,658.16 2,340.2K
16:41 6,658.64 6,659.07 6,656.99 6,656.99 897.5K
16:42 6,656.63 6,656.63 6,654.90 6,654.91 10,816.1K
16:43 6,656.59 6,657.29 6,656.59 6,657.29 2,377.7K
16:44 6,656.83 6,657.97 6,655.86 6,655.86 762.8K
16:45 6,656.33 6,660.37 6,656.33 6,660.37 2,369.7K
16:46 6,661.21 6,661.21 6,659.62 6,659.62 2,048.9K
16:47 6,658.77 6,661.64 6,658.77 6,661.64 1,728.7K
16:48 6,660.49 6,662.60 6,659.86 6,660.91 684.5K
16:49 6,662.35 6,662.35 6,662.06 6,662.19 698.8K
16:50 6,660.77 6,660.98 6,660.43 6,660.98 531.6K
16:51 6,660.61 6,661.40 6,660.61 6,661.27 2,175.2K
16:52 6,660.99 6,661.25 6,660.99 6,661.00 1,992.9K
16:53 6,658.95 6,659.27 6,658.22 6,658.22 1,683.6K
16:54 6,660.35 6,660.35 6,658.62 6,658.62 1,043.1K
16:55 6,659.48 6,659.48 6,659.21 6,659.21 7,512.2K
16:56 6,659.21 6,660.79 6,659.21 6,659.93 6,723.1K
16:57 6,659.82 6,660.76 6,659.30 6,660.76 1,122.1K
16:58 6,661.08 6,661.08 6,658.36 6,658.36 2,341.0K
16:59 6,659.20 6,659.52 6,658.97 6,658.97 5,120.4K
17:00 6,658.91 6,658.95 6,658.74 6,658.95 973.9K
17:01 6,658.56 6,658.56 6,653.24 6,653.24 15,702.0K
17:02 6,651.23 6,651.34 6,650.06 6,650.17 11,756.4K
17:03 6,649.92 6,650.82 6,648.82 6,648.85 6,249.7K
17:04 6,648.10 6,648.10 6,645.76 6,645.76 4,744.1K
17:05 6,642.81 6,643.66 6,642.81 6,642.98 3,847.5K
17:06 6,641.35 6,641.35 6,635.99 6,635.99 28,614.5K
17:07 6,636.58 6,639.17 6,636.58 6,639.17 18,340.3K
17:08 6,640.99 6,641.96 6,640.99 6,641.42 10,471.0K
17:09 6,641.74 6,642.91 6,639.18 6,642.91 9,572.3K
17:10 6,641.26 6,642.30 6,641.12 6,642.28 4,819.0K
17:11 6,641.80 6,641.80 6,639.36 6,639.36 6,097.7K
17:12 6,636.57 6,638.55 6,636.57 6,637.22 12,051.8K
17:13 6,633.34 6,636.25 6,633.34 6,636.25 5,823.1K
17:14 6,636.51 6,636.51 6,627.46 6,630.57 5,304.7K
17:15 6,630.49 6,631.01 6,630.21 6,630.65 3,369.7K
17:16 6,631.94 6,631.94 6,629.39 6,629.39 3,637.7K
17:17 6,629.12 6,630.30 6,625.76 6,625.76 5,871.3K
17:18 6,623.84 6,626.07 6,622.45 6,626.07 7,279.8K
17:19 6,621.06 6,621.06 6,612.62 6,614.27 10,855.1K
17:20 6,613.58 6,615.96 6,613.58 6,615.96 10,781.3K
17:21 6,614.90 6,616.56 6,614.90 6,616.56 6,334.0K
17:22 6,617.98 6,623.21 6,617.98 6,623.21 13,676.3K
17:23 6,623.60 6,623.60 6,621.73 6,622.64 6,363.1K
17:24 6,622.17 6,627.06 6,622.17 6,627.06 7,314.6K
17:25 6,627.07 6,629.86 6,625.43 6,625.43 2,818.1K
17:26 6,625.66 6,625.66 6,618.45 6,618.45 3,381.1K
17:27 6,622.01 6,623.83 6,622.01 6,623.83 2,873.3K
17:28 6,625.01 6,625.68 6,624.22 6,625.07 3,881.5K
17:29 6,626.02 6,630.82 6,626.02 6,630.82 4,401.6K
17:30 6,631.51 6,632.18 6,631.51 6,632.08 5,079.9K
17:31 6,630.67 6,630.67 6,627.51 6,627.51 5,382.0K
17:32 6,626.29 6,628.75 6,626.29 6,628.75 1,628.5K
17:33 6,628.82 6,628.82 6,626.09 6,626.53 3,084.3K
17:34 6,627.01 6,627.01 6,621.92 6,621.92 2,516.1K
17:35 6,623.78 6,624.85 6,623.78 6,624.35 2,276.9K
17:36 6,623.71 6,627.35 6,623.71 6,626.80 1,444.8K
17:37 6,626.84 6,629.74 6,626.84 6,629.74 1,138.7K
17:38 6,630.87 6,631.84 6,629.14 6,631.84 5,564.2K
17:39 6,633.14 6,634.10 6,633.14 6,634.10 1,631.0K
17:40 6,634.45 6,635.46 6,634.45 6,634.51 3,294.7K
17:41 6,633.68 6,635.26 6,633.68 6,634.85 3,668.0K
17:42 6,636.00 6,636.01 6,635.29 6,635.29 2,417.3K
17:43 6,638.39 6,638.39 6,634.12 6,635.38 4,604.0K
17:44 6,636.75 6,638.45 6,636.75 6,638.45 2,609.2K
17:45 6,637.49 6,638.27 6,636.11 6,638.27 3,839.7K
17:46 6,635.20 6,635.20 6,632.79 6,632.99 3,981.8K
17:47 6,634.13 6,634.13 6,631.98 6,632.32 1,066.4K
17:48 6,633.92 6,633.92 6,630.22 6,633.01 1,479.6K
17:49 6,632.34 6,632.34 6,631.47 6,631.47 1,428.4K
17:50 6,631.43 6,636.82 6,631.43 6,636.01 4,599.5K
17:51 6,635.39 6,635.39 6,630.44 6,630.44 10,330.2K
17:52 6,629.52 6,631.20 6,629.52 6,630.16 2,868.6K
17:53 6,630.37 6,630.76 6,628.83 6,628.83 435.1K
17:54 6,633.46 6,633.46 6,631.49 6,631.71 797.1K
17:55 6,632.60 6,632.60 6,631.17 6,631.17 722.5K
17:56 6,632.10 6,632.10 6,630.13 6,630.54 3,296.2K
17:57 6,630.39 6,630.39 6,623.63 6,623.63 2,810.9K
17:58 6,622.70 6,625.42 6,622.70 6,624.97 13,918.6K
17:59 6,625.54 6,625.54 6,623.83 6,623.83 1,600.3K
18:00 6,623.16 6,623.16 6,621.76 6,621.76 3,007.1K
18:01 6,620.90 6,624.68 6,620.90 6,624.68 2,664.4K
18:02 6,623.60 6,623.78 6,620.84 6,623.78 6,126.0K
18:03 6,622.78 6,626.40 6,622.78 6,625.83 11,558.8K
18:04 6,626.50 6,626.50 6,624.25 6,624.25 1,225.7K
18:05 6,624.73 6,624.73 6,624.07 6,624.39 680.2K
18:06 6,624.22 6,624.41 6,623.53 6,624.41 769.2K
18:07 6,624.73 6,625.03 6,624.19 6,624.19 1,699.8K
18:08 6,624.52 6,624.52 6,623.92 6,623.92 2,455.4K
18:09 6,625.35 6,625.35 6,624.65 6,624.65 1,783.7K
18:10 6,625.81 6,627.33 6,625.40 6,627.33 745.2K
18:11 6,627.09 6,627.09 6,624.81 6,625.45 7,745.6K
18:12 6,625.91 6,626.12 6,623.43 6,626.12 2,137.3K
18:13 6,626.56 6,626.56 6,625.33 6,625.47 3,394.1K
18:14 6,625.05 6,626.91 6,622.25 6,625.56 2,112.4K
18:15 6,624.40 6,624.48 6,623.01 6,624.48 2,920.0K
18:16 6,621.51 6,621.51 6,620.29 6,620.29 5,840.1K
18:17 6,620.06 6,620.06 6,613.19 6,613.19 9,942.6K
18:18 6,611.85 6,612.00 6,610.43 6,610.43 3,088.1K
18:19 6,605.94 6,606.40 6,603.63 6,604.00 8,493.6K
18:20 6,601.10 6,603.03 6,601.09 6,601.09 11,048.7K
18:21 6,601.02 6,601.06 6,599.73 6,601.06 8,115.5K
18:22 6,599.89 6,602.21 6,599.89 6,600.59 11,596.2K
18:23 6,600.42 6,600.42 6,593.81 6,593.81 11,168.6K
18:24 6,594.56 6,596.10 6,591.52 6,592.70 15,449.6K
18:25 6,590.81 6,595.24 6,590.81 6,595.24 8,488.9K
18:26 6,596.93 6,601.26 6,596.93 6,601.26 11,541.9K
18:27 6,601.97 6,601.97 6,598.54 6,600.27 4,747.1K
18:28 6,599.95 6,601.69 6,599.95 6,601.45 9,441.9K
18:29 6,600.48 6,600.48 6,597.37 6,598.68 5,424.8K
18:30 6,597.21 6,597.21 6,593.65 6,593.65 4,454.4K
18:31 6,594.24 6,596.37 6,594.24 6,595.78 23,905.5K
18:32 6,594.67 6,597.37 6,594.10 6,597.07 9,843.8K
18:33 6,595.37 6,598.39 6,595.37 6,598.39 2,555.5K
18:34 6,597.10 6,599.28 6,597.10 6,599.28 5,645.1K
18:35 6,599.13 6,602.01 6,598.39 6,602.01 2,820.1K
18:36 6,601.07 6,602.25 6,599.09 6,599.09 3,108.5K
18:37 6,600.75 6,601.41 6,599.44 6,600.14 3,218.7K
18:38 6,597.40 6,606.21 6,597.40 6,606.21 6,811.9K
18:39 6,606.95 6,607.01 6,602.53 6,602.53 2,293.2K
18:40 6,603.85 6,603.85 6,603.85 6,603.85 1,410.3K
18:51 6,595.27 6,595.27 6,595.27 6,595.27 16,649.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available