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 6,560.92 6,564.91 6,560.92 6,564.91 10,224.0K
10:01 6,563.67 6,567.53 6,558.30 6,567.53 11,245.9K
10:02 6,566.75 6,567.30 6,564.04 6,565.43 5,874.5K
10:03 6,566.82 6,566.82 6,562.74 6,562.74 8,599.7K
10:04 6,562.85 6,562.85 6,561.13 6,561.13 12,179.1K
10:05 6,558.87 6,562.10 6,558.87 6,562.10 6,039.5K
10:06 6,565.05 6,565.05 6,554.48 6,554.48 5,000.3K
10:07 6,555.03 6,555.03 6,548.38 6,548.38 23,116.5K
10:08 6,545.27 6,545.27 6,536.68 6,542.10 46,578.6K
10:09 6,535.61 6,543.86 6,535.61 6,543.86 16,719.6K
10:10 6,542.17 6,544.14 6,539.22 6,543.61 8,819.5K
10:11 6,544.96 6,561.44 6,544.96 6,561.44 17,841.3K
10:12 6,565.38 6,565.38 6,563.00 6,563.55 9,923.0K
10:13 6,568.56 6,575.39 6,568.56 6,575.39 18,122.3K
10:14 6,577.72 6,579.00 6,576.91 6,579.00 15,112.8K
10:15 6,580.23 6,590.10 6,580.23 6,590.10 20,808.7K
10:16 6,597.36 6,603.88 6,597.36 6,601.55 37,321.0K
10:17 6,597.84 6,603.37 6,597.84 6,603.37 10,576.1K
10:18 6,604.34 6,604.34 6,595.96 6,599.44 9,611.4K
10:19 6,599.26 6,602.38 6,599.26 6,602.38 10,248.6K
10:20 6,598.71 6,599.14 6,595.00 6,595.21 6,435.0K
10:21 6,593.52 6,599.24 6,591.09 6,597.86 5,662.7K
10:22 6,596.20 6,599.14 6,596.20 6,598.77 3,633.2K
10:23 6,599.86 6,600.96 6,599.75 6,599.93 4,368.8K
10:24 6,599.15 6,599.81 6,598.45 6,598.45 1,769.4K
10:25 6,599.01 6,599.01 6,587.62 6,592.03 7,996.5K
10:26 6,592.92 6,595.23 6,592.92 6,595.23 3,281.6K
10:27 6,594.15 6,597.05 6,594.15 6,597.05 1,643.6K
10:28 6,599.84 6,600.92 6,599.20 6,599.20 2,783.7K
10:29 6,602.89 6,602.89 6,599.33 6,599.33 3,220.3K
10:30 6,598.51 6,601.39 6,597.93 6,601.39 7,063.1K
10:31 6,601.22 6,601.22 6,596.56 6,600.82 3,819.7K
10:32 6,603.32 6,603.32 6,599.39 6,599.39 2,711.6K
10:33 6,600.96 6,601.79 6,598.09 6,598.09 8,998.8K
10:34 6,594.44 6,598.32 6,594.44 6,596.19 4,822.2K
10:35 6,597.99 6,601.48 6,597.99 6,598.78 5,997.2K
10:36 6,597.93 6,598.71 6,597.93 6,598.09 2,223.6K
10:37 6,598.26 6,598.26 6,595.86 6,595.86 7,049.3K
10:38 6,600.69 6,601.82 6,600.56 6,600.56 4,652.3K
10:39 6,602.98 6,605.68 6,602.98 6,605.68 5,005.4K
10:40 6,606.20 6,608.99 6,605.27 6,608.99 3,620.0K
10:41 6,609.73 6,609.73 6,604.65 6,604.65 7,296.8K
10:42 6,605.32 6,606.39 6,602.84 6,602.84 3,342.8K
10:43 6,602.62 6,603.93 6,602.62 6,603.82 1,767.8K
10:44 6,602.59 6,602.59 6,601.02 6,601.02 2,501.8K
10:45 6,597.07 6,598.07 6,592.93 6,598.07 10,543.8K
10:46 6,599.04 6,600.45 6,598.13 6,598.13 9,927.5K
10:47 6,598.17 6,598.72 6,597.56 6,597.56 2,075.4K
10:48 6,597.04 6,599.11 6,597.04 6,598.70 3,660.2K
10:49 6,598.60 6,598.65 6,595.94 6,598.65 18,597.8K
10:50 6,598.14 6,598.14 6,596.35 6,596.35 3,668.5K
10:51 6,595.70 6,597.08 6,595.12 6,595.39 7,300.2K
10:52 6,596.08 6,596.26 6,593.95 6,594.37 7,479.0K
10:53 6,596.46 6,596.74 6,596.00 6,596.74 2,502.4K
10:54 6,598.66 6,599.27 6,598.66 6,599.15 3,876.7K
10:55 6,598.56 6,598.56 6,594.41 6,595.24 4,206.5K
10:56 6,595.99 6,595.99 6,593.50 6,593.50 4,674.2K
10:57 6,593.70 6,593.70 6,592.56 6,592.56 470.2K
10:58 6,593.71 6,595.04 6,593.48 6,594.85 1,423.5K
10:59 6,593.79 6,593.79 6,591.17 6,591.17 1,201.5K
11:00 6,591.71 6,591.71 6,589.81 6,589.81 3,475.9K
11:01 6,590.84 6,592.44 6,590.18 6,592.44 2,480.7K
11:02 6,589.98 6,590.07 6,588.05 6,588.05 3,769.8K
11:03 6,587.69 6,591.34 6,587.69 6,591.34 5,233.3K
11:04 6,593.68 6,595.64 6,592.18 6,592.18 24,576.5K
11:05 6,593.52 6,596.64 6,593.52 6,596.64 11,700.1K
11:06 6,595.33 6,602.65 6,595.33 6,602.65 11,988.8K
11:07 6,603.86 6,604.00 6,602.62 6,602.62 4,171.5K
11:08 6,604.10 6,604.10 6,600.02 6,600.02 4,816.8K
11:09 6,600.64 6,603.96 6,600.64 6,603.96 6,134.9K
11:10 6,602.08 6,605.59 6,602.08 6,605.07 2,319.0K
11:11 6,606.48 6,606.48 6,603.36 6,603.36 2,466.6K
11:12 6,600.37 6,602.27 6,600.37 6,602.27 5,664.7K
11:13 6,600.76 6,601.84 6,600.30 6,601.41 2,761.6K
11:14 6,601.52 6,601.52 6,599.48 6,599.48 1,966.4K
11:15 6,598.56 6,600.22 6,598.56 6,599.17 1,283.1K
11:16 6,597.88 6,603.05 6,597.88 6,603.05 3,656.8K
11:17 6,603.20 6,603.20 6,599.62 6,601.93 1,613.2K
11:18 6,601.29 6,602.95 6,595.70 6,598.59 2,959.1K
11:19 6,598.18 6,599.41 6,596.19 6,599.41 10,776.2K
11:20 6,600.59 6,602.61 6,599.37 6,602.61 3,290.3K
11:21 6,604.63 6,606.01 6,603.79 6,606.01 6,024.1K
11:22 6,606.87 6,612.61 6,606.87 6,612.61 3,323.2K
11:23 6,611.57 6,611.57 6,608.48 6,609.77 9,831.8K
11:24 6,610.98 6,610.98 6,606.84 6,606.84 6,343.9K
11:25 6,606.83 6,607.34 6,605.99 6,606.36 1,272.1K
11:26 6,606.29 6,611.08 6,606.29 6,611.08 11,224.3K
11:27 6,609.79 6,611.61 6,609.79 6,611.46 2,282.0K
11:28 6,611.87 6,611.87 6,610.59 6,611.13 2,836.1K
11:29 6,612.68 6,613.87 6,611.36 6,613.87 9,717.6K
11:30 6,614.09 6,616.87 6,614.09 6,615.20 2,870.9K
11:31 6,615.33 6,615.33 6,612.26 6,612.26 4,832.6K
11:32 6,610.54 6,612.92 6,610.54 6,612.86 9,674.8K
11:33 6,611.59 6,611.59 6,609.09 6,609.37 3,790.8K
11:34 6,609.15 6,609.17 6,608.35 6,609.17 3,615.0K
11:35 6,609.03 6,609.69 6,609.03 6,609.25 1,660.9K
11:36 6,607.49 6,608.39 6,607.16 6,608.39 4,697.1K
11:37 6,607.83 6,607.83 6,604.81 6,605.50 2,096.8K
11:38 6,605.21 6,605.96 6,605.20 6,605.20 1,298.9K
11:39 6,604.71 6,604.71 6,603.71 6,604.70 1,375.7K
11:40 6,603.64 6,603.88 6,603.64 6,603.81 4,092.5K
11:41 6,601.39 6,604.01 6,600.85 6,604.01 1,612.7K
11:42 6,604.06 6,604.74 6,604.06 6,604.18 3,731.7K
11:43 6,603.89 6,603.89 6,601.15 6,601.15 2,441.0K
11:44 6,601.17 6,601.17 6,598.44 6,598.51 994.4K
11:45 6,598.30 6,598.94 6,598.12 6,598.12 422.7K
11:46 6,598.72 6,601.15 6,598.72 6,601.15 535.3K
11:47 6,602.17 6,602.53 6,600.71 6,601.71 1,040.8K
11:48 6,601.57 6,603.32 6,601.57 6,602.44 2,801.5K
11:49 6,601.81 6,603.38 6,601.72 6,603.38 3,105.3K
11:50 6,603.26 6,604.08 6,602.99 6,603.07 1,954.8K
11:51 6,601.17 6,601.17 6,596.56 6,597.41 11,427.7K
11:52 6,598.13 6,598.80 6,591.86 6,591.86 3,234.1K
11:53 6,591.32 6,592.15 6,589.81 6,589.81 5,833.8K
11:54 6,586.37 6,586.37 6,581.70 6,581.70 7,547.3K
11:55 6,582.19 6,585.51 6,582.19 6,585.49 3,433.5K
11:56 6,584.38 6,586.10 6,578.07 6,578.07 16,635.6K
11:57 6,575.70 6,578.25 6,575.70 6,578.25 6,189.4K
11:58 6,576.07 6,577.25 6,574.93 6,577.04 8,130.2K
11:59 6,576.03 6,576.24 6,574.30 6,576.23 17,061.0K
12:00 6,576.25 6,576.25 6,569.78 6,569.78 12,106.4K
12:01 6,572.05 6,572.05 6,569.44 6,569.99 19,359.5K
12:02 6,568.86 6,568.99 6,563.61 6,563.61 10,382.5K
12:03 6,569.22 6,570.00 6,566.23 6,566.23 6,577.0K
12:04 6,565.71 6,565.71 6,562.09 6,562.09 4,118.2K
12:05 6,563.78 6,563.78 6,558.03 6,562.20 3,981.3K
12:06 6,560.38 6,560.38 6,555.24 6,555.24 20,454.7K
12:07 6,555.31 6,555.31 6,552.93 6,555.21 6,112.0K
12:08 6,556.46 6,556.46 6,555.49 6,556.46 1,678.6K
12:09 6,556.27 6,556.56 6,555.29 6,555.48 2,572.8K
12:10 6,556.28 6,556.59 6,555.78 6,556.06 1,779.4K
12:11 6,554.93 6,559.45 6,554.93 6,559.45 2,312.7K
12:12 6,559.80 6,561.42 6,559.04 6,561.42 3,615.7K
12:13 6,560.99 6,560.99 6,555.71 6,555.71 2,098.6K
12:14 6,558.63 6,558.63 6,553.93 6,553.93 9,351.9K
12:15 6,553.31 6,556.50 6,553.31 6,556.50 21,111.4K
12:16 6,554.30 6,561.15 6,554.30 6,561.15 7,715.0K
12:17 6,562.46 6,564.49 6,562.46 6,563.27 5,860.8K
12:18 6,564.64 6,564.64 6,563.07 6,563.07 4,876.0K
12:19 6,563.49 6,564.15 6,563.38 6,564.15 1,029.5K
12:20 6,563.60 6,564.80 6,563.19 6,563.71 2,049.9K
12:21 6,565.04 6,565.24 6,563.44 6,563.44 4,115.3K
12:22 6,563.82 6,563.82 6,559.94 6,563.12 8,466.7K
12:23 6,565.59 6,565.59 6,564.95 6,565.17 2,588.9K
12:24 6,564.97 6,569.68 6,564.97 6,569.68 4,179.5K
12:25 6,573.99 6,574.83 6,573.25 6,574.83 5,867.4K
12:26 6,573.34 6,573.34 6,570.42 6,570.42 3,799.5K
12:27 6,569.74 6,569.74 6,568.65 6,569.22 1,047.2K
12:28 6,569.11 6,569.83 6,567.09 6,569.83 3,408.6K
12:29 6,569.61 6,570.49 6,569.61 6,570.49 2,396.1K
12:30 6,569.53 6,572.89 6,569.18 6,572.89 8,738.9K
12:31 6,572.77 6,572.77 6,570.02 6,570.72 530.4K
12:32 6,568.77 6,570.97 6,568.77 6,569.35 1,090.5K
12:33 6,570.69 6,573.81 6,570.69 6,573.81 1,869.3K
12:34 6,571.95 6,575.94 6,571.95 6,575.94 577.1K
12:35 6,575.56 6,576.72 6,574.11 6,574.11 2,018.7K
12:36 6,573.94 6,573.94 6,570.56 6,570.56 4,065.4K
12:37 6,569.85 6,570.34 6,569.55 6,570.12 3,274.7K
12:38 6,569.53 6,571.36 6,569.53 6,571.36 871.2K
12:39 6,571.42 6,574.38 6,571.42 6,574.38 2,104.6K
12:40 6,572.95 6,574.77 6,572.42 6,574.77 2,217.1K
12:41 6,571.95 6,571.95 6,567.15 6,567.15 1,913.8K
12:42 6,567.38 6,568.75 6,566.94 6,568.47 815.4K
12:43 6,569.78 6,573.24 6,569.78 6,573.24 3,475.1K
12:44 6,572.22 6,572.22 6,569.65 6,569.82 1,471.2K
12:45 6,570.14 6,570.51 6,569.66 6,570.28 566.6K
12:46 6,569.53 6,570.25 6,568.51 6,570.07 633.7K
12:47 6,569.90 6,573.87 6,569.90 6,571.96 2,653.3K
12:48 6,572.15 6,572.15 6,568.86 6,568.86 7,833.2K
12:49 6,569.08 6,569.08 6,567.72 6,568.63 3,161.4K
12:50 6,568.87 6,569.10 6,567.74 6,567.78 1,619.2K
12:51 6,566.81 6,566.81 6,565.68 6,566.49 2,703.8K
12:52 6,567.99 6,567.99 6,565.17 6,565.17 346.7K
12:53 6,565.37 6,566.19 6,564.60 6,564.60 1,558.5K
12:54 6,564.95 6,565.14 6,563.73 6,563.81 620.9K
12:55 6,563.71 6,566.13 6,563.71 6,566.13 807.7K
12:56 6,566.03 6,569.39 6,565.83 6,569.39 1,603.1K
12:57 6,569.36 6,569.36 6,567.66 6,568.60 2,990.5K
12:58 6,567.89 6,567.89 6,567.20 6,567.82 399.5K
12:59 6,567.95 6,567.95 6,565.90 6,567.28 1,075.8K
13:00 6,567.41 6,567.41 6,565.91 6,566.71 1,717.1K
13:01 6,565.83 6,566.17 6,565.24 6,566.17 1,568.7K
13:02 6,565.62 6,567.00 6,565.62 6,567.00 428.7K
13:03 6,568.00 6,568.00 6,566.18 6,567.54 2,299.8K
13:04 6,566.87 6,569.15 6,566.87 6,569.15 1,225.3K
13:05 6,568.58 6,570.42 6,568.58 6,569.62 1,352.1K
13:06 6,569.09 6,569.09 6,567.96 6,567.96 1,846.6K
13:07 6,566.83 6,568.61 6,566.83 6,567.85 676.1K
13:08 6,568.38 6,568.38 6,566.94 6,566.94 949.0K
13:09 6,567.18 6,568.08 6,566.65 6,568.08 1,081.8K
13:10 6,568.12 6,569.03 6,568.12 6,568.90 575.4K
13:11 6,570.13 6,570.13 6,567.49 6,567.74 2,890.8K
13:12 6,567.39 6,568.38 6,567.39 6,568.38 1,185.4K
13:13 6,568.38 6,569.29 6,567.06 6,569.29 3,538.9K
13:14 6,570.68 6,577.45 6,570.68 6,576.53 9,051.7K
13:15 6,577.17 6,577.93 6,575.68 6,577.93 2,871.6K
13:16 6,577.55 6,577.55 6,576.91 6,577.45 1,040.0K
13:17 6,577.38 6,578.18 6,575.73 6,575.73 1,806.2K
13:18 6,574.88 6,576.03 6,573.03 6,573.51 2,217.4K
13:19 6,572.61 6,572.61 6,571.77 6,572.14 605.0K
13:20 6,571.69 6,573.95 6,571.69 6,573.95 3,980.5K
13:21 6,575.40 6,575.40 6,574.81 6,574.81 1,037.2K
13:22 6,574.93 6,575.09 6,574.15 6,575.09 956.0K
13:23 6,574.14 6,574.92 6,573.87 6,574.48 844.4K
13:24 6,575.23 6,575.75 6,575.23 6,575.75 3,206.7K
13:25 6,574.51 6,574.51 6,571.35 6,571.35 1,015.0K
13:26 6,571.99 6,573.25 6,571.99 6,573.25 375.1K
13:27 6,571.75 6,572.23 6,571.14 6,571.14 523.9K
13:28 6,571.99 6,572.32 6,571.30 6,572.32 1,468.2K
13:29 6,572.50 6,572.50 6,570.77 6,570.77 838.2K
13:30 6,570.80 6,573.01 6,570.52 6,573.01 637.5K
13:31 6,569.79 6,569.79 6,567.44 6,568.05 1,007.9K
13:32 6,568.40 6,569.71 6,568.38 6,569.71 280.4K
13:33 6,568.58 6,568.97 6,565.34 6,568.97 2,924.8K
13:34 6,568.97 6,568.97 6,566.97 6,566.97 1,161.1K
13:35 6,566.42 6,568.52 6,566.42 6,568.52 1,491.5K
13:36 6,568.26 6,568.52 6,567.43 6,567.43 1,809.2K
13:37 6,568.05 6,568.56 6,567.10 6,567.10 1,302.3K
13:38 6,566.70 6,566.74 6,565.08 6,565.08 309.2K
13:39 6,564.71 6,564.71 6,562.79 6,562.79 204.8K
13:40 6,563.30 6,563.60 6,562.74 6,563.60 526.1K
13:41 6,563.65 6,563.65 6,561.63 6,562.59 2,222.1K
13:42 6,563.57 6,563.57 6,561.94 6,561.94 1,450.3K
13:43 6,562.12 6,564.07 6,562.12 6,562.89 1,547.1K
13:44 6,562.84 6,562.84 6,560.95 6,562.21 811.4K
13:45 6,565.14 6,565.14 6,560.70 6,561.16 1,239.7K
13:46 6,561.05 6,562.63 6,561.03 6,562.63 4,375.1K
13:47 6,561.71 6,564.10 6,561.71 6,564.10 2,533.2K
13:48 6,563.57 6,564.05 6,563.53 6,563.87 1,840.0K
13:49 6,562.04 6,563.35 6,561.06 6,562.80 2,087.7K
13:50 6,562.87 6,562.87 6,560.90 6,561.52 4,689.4K
13:51 6,561.49 6,561.56 6,560.85 6,560.85 880.4K
13:52 6,560.63 6,560.63 6,558.61 6,558.61 2,924.8K
13:53 6,557.63 6,557.63 6,555.11 6,555.11 4,668.5K
13:54 6,551.69 6,551.84 6,550.85 6,551.46 1,894.2K
13:55 6,551.85 6,551.87 6,551.43 6,551.87 690.0K
13:56 6,552.13 6,552.13 6,549.66 6,549.66 1,316.2K
13:57 6,549.82 6,554.20 6,549.61 6,554.20 1,447.9K
13:58 6,554.97 6,556.86 6,554.97 6,556.86 1,455.1K
13:59 6,557.26 6,557.62 6,556.46 6,556.46 2,591.7K
14:00 6,556.50 6,556.72 6,556.11 6,556.11 2,142.9K
14:01 6,556.10 6,557.76 6,556.10 6,557.65 2,179.2K
14:02 6,557.13 6,557.28 6,556.09 6,557.00 3,807.4K
14:03 6,557.47 6,558.90 6,557.47 6,558.90 1,905.4K
14:04 6,559.95 6,559.95 6,559.62 6,559.88 877.2K
14:05 6,560.53 6,561.34 6,560.30 6,561.34 6,250.4K
14:06 6,560.62 6,560.62 6,558.35 6,558.35 384.8K
14:07 6,557.91 6,558.22 6,557.53 6,557.55 245.3K
14:08 6,558.38 6,558.59 6,556.72 6,556.72 1,299.7K
14:09 6,556.63 6,556.63 6,555.41 6,555.69 929.8K
14:10 6,555.42 6,556.32 6,555.02 6,556.32 3,583.7K
14:11 6,557.27 6,557.41 6,556.39 6,557.41 1,378.8K
14:12 6,555.12 6,555.73 6,554.00 6,554.00 2,201.1K
14:13 6,555.42 6,555.42 6,553.17 6,553.17 289.7K
14:14 6,553.34 6,553.62 6,552.91 6,553.62 4,132.3K
14:15 6,553.22 6,553.22 6,551.02 6,551.02 851.5K
14:16 6,552.49 6,553.39 6,552.49 6,553.32 384.6K
14:17 6,552.25 6,557.46 6,552.25 6,557.46 748.7K
14:18 6,556.65 6,557.48 6,556.65 6,557.48 716.9K
14:19 6,557.57 6,558.41 6,557.48 6,558.41 1,587.2K
14:20 6,559.28 6,560.39 6,559.25 6,559.25 4,324.2K
14:21 6,559.15 6,559.28 6,557.54 6,558.22 1,904.8K
14:22 6,559.58 6,561.30 6,559.58 6,559.65 1,524.7K
14:23 6,559.32 6,562.03 6,559.21 6,562.03 1,991.7K
14:24 6,561.44 6,561.44 6,558.99 6,558.99 4,813.2K
14:25 6,558.81 6,558.81 6,557.11 6,557.81 3,505.0K
14:26 6,559.12 6,559.34 6,559.07 6,559.20 143.1K
14:27 6,558.77 6,559.10 6,558.58 6,558.58 716.8K
14:28 6,558.54 6,558.54 6,557.75 6,557.93 2,225.5K
14:29 6,560.85 6,560.85 6,557.97 6,557.97 1,036.8K
14:30 6,557.69 6,558.82 6,557.69 6,558.67 339.7K
14:31 6,559.67 6,560.86 6,559.67 6,560.69 1,317.5K
14:32 6,558.99 6,559.74 6,558.96 6,559.74 1,317.5K
14:33 6,559.13 6,559.13 6,557.15 6,559.04 3,075.3K
14:34 6,558.23 6,561.05 6,558.23 6,560.73 721.0K
14:35 6,559.67 6,562.63 6,559.67 6,562.17 945.9K
14:36 6,562.59 6,565.70 6,562.59 6,565.70 2,860.5K
14:37 6,565.06 6,566.70 6,565.06 6,566.29 2,225.7K
14:38 6,567.20 6,567.20 6,565.39 6,565.51 1,773.2K
14:39 6,564.77 6,566.23 6,564.77 6,565.79 677.8K
14:40 6,565.13 6,565.13 6,564.33 6,564.57 1,953.0K
14:41 6,564.60 6,565.43 6,564.25 6,564.25 1,888.2K
14:42 6,565.40 6,567.29 6,565.24 6,565.24 7,686.1K
14:43 6,565.63 6,565.67 6,564.40 6,564.40 4,974.9K
14:44 6,563.37 6,563.37 6,560.33 6,560.33 2,959.4K
14:45 6,558.96 6,559.60 6,558.22 6,558.84 10,894.4K
14:46 6,558.87 6,558.92 6,557.48 6,558.92 5,361.4K
14:47 6,558.95 6,558.95 6,555.28 6,555.28 7,829.1K
14:48 6,554.18 6,555.93 6,554.18 6,555.37 2,824.9K
14:49 6,555.67 6,555.67 6,550.72 6,551.61 6,623.5K
14:50 6,551.22 6,552.57 6,551.22 6,552.32 4,283.4K
14:51 6,552.56 6,553.87 6,551.14 6,552.49 4,497.8K
14:52 6,553.36 6,557.33 6,553.36 6,557.33 3,190.1K
14:53 6,555.57 6,555.57 6,554.66 6,555.32 3,541.2K
14:54 6,556.16 6,556.16 6,555.05 6,555.05 1,239.2K
14:55 6,555.35 6,556.43 6,555.35 6,556.19 1,732.3K
14:56 6,555.69 6,555.79 6,555.29 6,555.29 2,129.7K
14:57 6,555.32 6,556.07 6,554.81 6,555.65 1,426.4K
14:58 6,555.37 6,555.37 6,552.95 6,552.95 3,534.7K
14:59 6,553.02 6,553.62 6,551.54 6,551.54 38,590.0K
15:00 6,550.37 6,552.75 6,550.33 6,552.75 10,260.3K
15:01 6,553.36 6,553.36 6,550.86 6,551.08 2,224.2K
15:02 6,551.82 6,551.82 6,546.99 6,547.85 4,739.7K
15:03 6,547.26 6,548.16 6,547.17 6,548.16 3,585.0K
15:04 6,544.80 6,545.09 6,543.98 6,545.09 2,061.0K
15:05 6,546.55 6,548.62 6,546.55 6,547.03 2,735.2K
15:06 6,542.46 6,544.40 6,542.23 6,544.40 4,151.3K
15:07 6,545.17 6,545.17 6,544.02 6,544.02 1,918.3K
15:08 6,546.51 6,546.51 6,545.63 6,545.63 2,706.4K
15:09 6,546.14 6,547.15 6,545.79 6,547.15 2,866.9K
15:10 6,548.37 6,551.69 6,548.37 6,551.69 2,412.4K
15:11 6,552.75 6,552.75 6,549.31 6,549.73 3,790.2K
15:12 6,548.60 6,554.19 6,548.60 6,554.19 2,746.3K
15:13 6,552.20 6,553.41 6,548.52 6,548.52 2,298.4K
15:14 6,548.83 6,551.29 6,548.83 6,551.29 2,118.6K
15:15 6,549.84 6,549.84 6,543.81 6,543.81 8,341.8K
15:16 6,544.19 6,546.10 6,544.19 6,546.04 4,730.1K
15:17 6,546.01 6,546.01 6,541.58 6,544.87 7,370.4K
15:18 6,545.11 6,548.45 6,545.11 6,546.80 9,752.9K
15:19 6,547.09 6,547.38 6,547.03 6,547.38 6,122.0K
15:20 6,546.20 6,546.55 6,543.94 6,546.55 4,411.9K
15:21 6,544.87 6,544.87 6,541.30 6,541.30 3,857.4K
15:22 6,541.50 6,542.90 6,541.50 6,542.88 2,246.6K
15:23 6,543.90 6,543.90 6,540.96 6,541.19 1,691.6K
15:24 6,539.96 6,539.96 6,539.51 6,539.51 863.9K
15:25 6,539.22 6,539.22 6,536.16 6,536.16 862.2K
15:26 6,537.01 6,537.70 6,536.58 6,537.70 4,530.1K
15:27 6,539.25 6,543.56 6,538.24 6,543.56 15,030.9K
15:28 6,542.96 6,542.96 6,538.43 6,538.43 17,485.7K
15:29 6,539.06 6,540.27 6,539.06 6,540.02 2,584.6K
15:30 6,539.35 6,542.19 6,539.35 6,541.15 3,072.1K
15:31 6,542.67 6,542.67 6,538.69 6,540.81 2,206.7K
15:32 6,540.76 6,541.98 6,538.98 6,541.98 940.9K
15:33 6,542.37 6,543.32 6,542.29 6,542.29 1,843.5K
15:34 6,543.75 6,543.75 6,541.56 6,541.68 2,168.6K
15:35 6,541.36 6,542.03 6,538.25 6,538.25 9,461.9K
15:36 6,538.01 6,540.51 6,538.01 6,540.05 3,258.8K
15:37 6,541.70 6,541.84 6,540.86 6,541.50 1,903.9K
15:38 6,541.82 6,541.82 6,540.73 6,541.08 5,316.6K
15:39 6,540.13 6,540.13 6,535.56 6,535.56 7,759.5K
15:40 6,535.65 6,536.73 6,535.51 6,535.77 6,095.1K
15:41 6,536.26 6,538.87 6,536.26 6,538.87 2,275.0K
15:42 6,536.84 6,536.84 6,535.35 6,535.92 1,258.4K
15:43 6,535.71 6,536.84 6,534.83 6,534.83 2,187.4K
15:44 6,536.41 6,537.52 6,531.72 6,531.72 5,799.5K
15:45 6,530.71 6,532.85 6,530.03 6,530.12 4,488.8K
15:46 6,528.74 6,528.74 6,527.46 6,528.23 4,019.3K
15:47 6,527.29 6,530.98 6,527.29 6,530.98 4,536.9K
15:48 6,530.65 6,532.33 6,529.11 6,532.33 3,829.8K
15:49 6,531.78 6,534.35 6,530.78 6,530.78 1,239.6K
15:50 6,528.88 6,530.06 6,527.86 6,530.06 2,774.9K
15:51 6,531.84 6,531.84 6,528.62 6,528.62 3,619.4K
15:52 6,530.30 6,532.09 6,530.30 6,532.09 10,227.9K
15:53 6,532.15 6,534.74 6,532.15 6,533.43 3,163.2K
15:54 6,535.54 6,535.59 6,535.28 6,535.46 1,547.4K
15:55 6,534.51 6,536.22 6,533.62 6,536.22 1,799.4K
15:56 6,534.16 6,534.24 6,533.72 6,533.72 740.9K
15:57 6,533.92 6,536.36 6,533.30 6,536.36 2,462.0K
15:58 6,533.61 6,535.83 6,533.61 6,535.83 4,996.4K
15:59 6,535.61 6,537.49 6,535.61 6,537.49 2,056.3K
16:00 6,535.01 6,535.01 6,532.97 6,533.60 2,683.3K
16:01 6,531.30 6,531.88 6,531.30 6,531.81 1,068.8K
16:02 6,532.50 6,533.95 6,532.42 6,533.69 1,970.9K
16:03 6,533.01 6,533.01 6,532.29 6,532.29 1,454.4K
16:04 6,532.15 6,534.90 6,532.15 6,534.90 1,295.9K
16:05 6,534.98 6,538.24 6,533.20 6,538.24 3,047.5K
16:06 6,537.44 6,537.44 6,534.51 6,537.18 3,604.6K
16:07 6,537.00 6,538.13 6,536.04 6,537.96 9,599.7K
16:08 6,541.63 6,541.63 6,539.30 6,541.60 5,536.4K
16:09 6,542.16 6,542.63 6,540.89 6,540.89 5,047.3K
16:10 6,542.35 6,545.02 6,542.35 6,545.02 10,623.7K
16:11 6,548.15 6,548.15 6,546.93 6,547.77 11,245.0K
16:12 6,547.06 6,547.43 6,546.48 6,547.43 2,310.3K
16:13 6,549.52 6,549.52 6,546.01 6,546.01 7,569.9K
16:14 6,547.08 6,548.36 6,547.08 6,547.73 6,102.1K
16:15 6,547.03 6,547.03 6,546.36 6,546.36 2,733.3K
16:16 6,548.20 6,551.66 6,548.20 6,550.01 3,944.1K
16:17 6,550.21 6,554.08 6,550.21 6,554.08 2,819.5K
16:18 6,554.64 6,561.50 6,554.64 6,560.59 16,504.3K
16:19 6,562.49 6,562.49 6,560.25 6,560.86 15,367.5K
16:20 6,559.56 6,559.56 6,558.71 6,558.85 4,951.5K
16:21 6,556.97 6,558.06 6,556.19 6,558.06 3,385.2K
16:22 6,558.62 6,558.72 6,557.07 6,557.07 16,600.8K
16:23 6,553.84 6,556.74 6,553.84 6,556.74 5,154.4K
16:24 6,557.26 6,557.26 6,552.49 6,552.78 2,551.1K
16:25 6,549.41 6,552.70 6,549.41 6,552.70 2,172.9K
16:26 6,552.29 6,553.48 6,552.29 6,553.20 3,119.5K
16:27 6,552.14 6,552.14 6,549.36 6,550.86 5,888.8K
16:28 6,547.72 6,547.94 6,547.72 6,547.92 10,208.1K
16:29 6,550.00 6,550.00 6,547.77 6,549.37 1,943.8K
16:30 6,550.74 6,555.25 6,550.74 6,555.25 8,491.8K
16:31 6,556.59 6,561.13 6,556.59 6,560.26 15,590.5K
16:32 6,560.24 6,562.01 6,558.98 6,562.01 5,644.6K
16:33 6,563.26 6,563.42 6,561.54 6,563.14 6,537.8K
16:34 6,562.16 6,564.81 6,562.16 6,564.81 1,952.3K
16:35 6,564.98 6,568.20 6,564.98 6,567.72 26,034.5K
16:36 6,566.47 6,566.64 6,566.31 6,566.64 3,168.4K
16:37 6,568.22 6,568.22 6,563.95 6,563.95 7,246.6K
16:38 6,566.27 6,568.32 6,566.27 6,568.32 6,085.0K
16:39 6,571.06 6,572.03 6,571.06 6,571.28 10,013.0K
16:40 6,568.18 6,568.18 6,565.56 6,565.56 4,519.4K
16:41 6,568.04 6,570.10 6,567.37 6,567.96 7,892.6K
16:42 6,569.14 6,569.48 6,567.83 6,569.48 5,235.8K
16:43 6,568.42 6,568.42 6,564.98 6,564.98 10,058.2K
16:44 6,562.66 6,565.26 6,562.66 6,563.22 2,763.5K
16:45 6,562.53 6,563.34 6,561.18 6,562.09 1,575.4K
16:46 6,560.38 6,561.26 6,560.22 6,561.20 4,515.2K
16:47 6,560.03 6,560.03 6,557.26 6,557.26 4,669.8K
16:48 6,559.10 6,560.99 6,559.10 6,559.64 2,156.4K
16:49 6,559.18 6,559.18 6,557.25 6,557.25 2,705.3K
16:50 6,557.08 6,557.14 6,556.28 6,556.33 1,711.4K
16:51 6,555.41 6,555.41 6,553.16 6,553.16 2,524.2K
16:52 6,554.03 6,554.13 6,552.98 6,552.98 1,522.3K
16:53 6,552.79 6,555.10 6,552.79 6,555.10 1,720.0K
16:54 6,555.85 6,557.91 6,555.44 6,557.27 1,398.9K
16:55 6,558.64 6,558.64 6,554.94 6,554.94 2,556.0K
16:56 6,553.50 6,554.09 6,552.09 6,554.09 3,914.3K
16:57 6,553.52 6,555.17 6,553.52 6,555.17 1,240.9K
16:58 6,553.54 6,554.55 6,553.25 6,554.55 1,061.3K
16:59 6,555.42 6,557.80 6,555.42 6,557.80 1,008.7K
17:00 6,559.07 6,559.22 6,558.23 6,558.92 1,423.2K
17:01 6,566.18 6,566.18 6,563.74 6,564.84 5,378.5K
17:02 6,562.40 6,565.44 6,562.40 6,564.61 1,374.3K
17:03 6,564.77 6,567.16 6,564.77 6,567.16 2,425.4K
17:04 6,567.40 6,567.83 6,566.54 6,567.48 5,319.2K
17:05 6,568.10 6,572.07 6,568.10 6,572.07 10,350.5K
17:06 6,572.79 6,576.00 6,572.79 6,576.00 7,078.7K
17:07 6,575.63 6,576.26 6,575.05 6,576.26 3,454.7K
17:08 6,578.14 6,580.22 6,578.14 6,580.21 9,063.6K
17:09 6,580.20 6,581.23 6,580.20 6,580.32 8,662.4K
17:10 6,579.39 6,579.39 6,575.66 6,576.75 5,937.6K
17:11 6,576.53 6,576.53 6,574.36 6,575.63 3,193.1K
17:12 6,575.34 6,575.48 6,573.68 6,575.48 7,079.5K
17:13 6,575.19 6,575.22 6,572.87 6,572.87 3,743.6K
17:14 6,574.07 6,574.41 6,571.66 6,574.41 7,501.7K
17:15 6,577.16 6,580.76 6,577.16 6,580.11 12,040.1K
17:16 6,581.39 6,583.40 6,581.38 6,582.60 12,782.7K
17:17 6,582.62 6,582.62 6,580.08 6,580.80 8,417.6K
17:18 6,582.03 6,582.03 6,579.57 6,580.04 5,505.0K
17:19 6,579.88 6,581.04 6,577.85 6,581.04 2,715.9K
17:20 6,583.41 6,586.92 6,582.30 6,586.92 16,442.4K
17:21 6,587.73 6,587.73 6,584.07 6,584.07 6,885.2K
17:22 6,585.44 6,585.44 6,582.81 6,583.39 3,494.1K
17:23 6,581.07 6,583.57 6,580.63 6,583.57 4,503.8K
17:24 6,582.04 6,582.74 6,582.04 6,582.53 3,177.0K
17:25 6,587.68 6,594.64 6,587.68 6,594.10 4,473.3K
17:26 6,592.88 6,594.89 6,592.88 6,594.89 6,833.1K
17:27 6,595.18 6,595.18 6,586.68 6,586.68 10,596.1K
17:28 6,590.52 6,598.24 6,590.52 6,598.24 6,946.5K
17:29 6,595.69 6,597.00 6,595.69 6,596.80 8,139.7K
17:30 6,597.64 6,599.30 6,597.64 6,599.30 4,146.7K
17:31 6,597.59 6,600.46 6,597.59 6,600.14 13,473.1K
17:32 6,599.51 6,599.51 6,597.20 6,597.38 5,326.4K
17:33 6,597.06 6,597.06 6,594.90 6,594.90 2,970.1K
17:34 6,597.84 6,597.84 6,596.03 6,597.31 4,098.1K
17:35 6,596.23 6,597.73 6,596.23 6,597.73 2,571.8K
17:36 6,595.72 6,596.94 6,595.72 6,596.94 1,610.4K
17:37 6,597.31 6,597.86 6,597.31 6,597.50 2,191.1K
17:38 6,598.62 6,599.44 6,598.19 6,599.44 7,667.8K
17:39 6,602.64 6,602.64 6,597.33 6,602.23 18,514.7K
17:40 6,602.55 6,605.08 6,601.80 6,605.08 13,830.4K
17:41 6,605.64 6,609.27 6,604.76 6,609.27 5,133.9K
17:42 6,610.12 6,613.65 6,610.12 6,612.55 9,926.5K
17:43 6,612.24 6,619.13 6,612.24 6,619.13 13,237.0K
17:44 6,620.82 6,623.50 6,620.82 6,623.50 3,937.5K
17:45 6,623.56 6,627.02 6,623.56 6,627.02 11,361.7K
17:46 6,630.32 6,632.99 6,630.32 6,630.36 30,868.2K
17:47 6,632.16 6,632.16 6,622.19 6,622.81 13,601.0K
17:48 6,621.09 6,622.31 6,619.27 6,622.28 3,025.7K
17:49 6,623.75 6,627.66 6,621.87 6,627.66 4,751.0K
17:50 6,628.71 6,628.71 6,625.91 6,626.67 18,824.4K
17:51 6,628.08 6,635.06 6,628.08 6,630.73 23,211.3K
17:52 6,631.23 6,633.47 6,631.23 6,633.47 16,795.9K
17:53 6,631.87 6,631.87 6,630.85 6,631.20 15,554.6K
17:54 6,628.24 6,629.16 6,628.24 6,629.16 19,232.6K
17:55 6,631.12 6,632.78 6,629.83 6,629.94 8,974.7K
17:56 6,633.96 6,641.84 6,633.96 6,641.84 37,461.4K
17:57 6,637.90 6,637.90 6,636.11 6,636.30 5,588.8K
17:58 6,636.59 6,636.59 6,635.62 6,635.72 12,637.1K
17:59 6,636.43 6,636.43 6,633.72 6,635.12 8,360.0K
18:00 6,636.99 6,636.99 6,634.12 6,636.69 3,990.7K
18:01 6,639.56 6,639.92 6,638.66 6,639.92 8,145.1K
18:02 6,642.50 6,642.50 6,638.75 6,638.75 9,032.4K
18:03 6,638.59 6,638.59 6,634.47 6,635.29 14,020.6K
18:04 6,635.49 6,642.19 6,635.49 6,642.19 10,008.6K
18:05 6,642.46 6,642.46 6,638.06 6,638.16 10,907.0K
18:06 6,635.26 6,636.47 6,634.42 6,634.42 7,836.7K
18:07 6,632.98 6,632.98 6,630.26 6,630.26 14,243.2K
18:08 6,629.28 6,629.28 6,627.75 6,628.01 11,388.7K
18:09 6,631.11 6,631.11 6,628.22 6,628.22 13,927.6K
18:10 6,626.39 6,626.39 6,621.31 6,621.31 10,504.0K
18:11 6,621.84 6,625.13 6,621.84 6,625.13 6,464.0K
18:12 6,624.13 6,624.83 6,622.55 6,622.55 3,714.3K
18:13 6,621.68 6,623.73 6,621.68 6,623.73 5,726.7K
18:14 6,622.17 6,622.24 6,621.06 6,621.06 9,511.6K
18:15 6,619.93 6,619.93 6,618.17 6,619.90 5,061.6K
18:16 6,620.39 6,620.91 6,619.27 6,619.27 5,221.3K
18:17 6,617.98 6,619.13 6,616.45 6,618.09 6,778.5K
18:18 6,615.12 6,617.35 6,614.01 6,616.36 3,310.8K
18:19 6,613.95 6,617.80 6,613.95 6,617.80 3,453.1K
18:20 6,617.51 6,619.01 6,617.51 6,618.70 5,691.2K
18:21 6,616.79 6,617.22 6,615.48 6,616.68 5,111.3K
18:22 6,617.32 6,618.15 6,616.28 6,618.15 9,439.6K
18:23 6,618.15 6,619.55 6,618.15 6,619.15 768.9K
18:24 6,617.74 6,620.12 6,617.74 6,620.12 3,257.1K
18:25 6,620.35 6,620.50 6,619.55 6,619.55 2,911.5K
18:26 6,620.76 6,622.76 6,620.41 6,620.41 4,229.1K
18:27 6,621.28 6,621.28 6,620.48 6,620.48 3,454.5K
18:28 6,619.28 6,622.35 6,619.28 6,622.35 3,973.7K
18:29 6,624.78 6,624.88 6,623.01 6,623.60 2,455.4K
18:30 6,619.83 6,621.38 6,619.04 6,619.04 5,405.5K
18:31 6,619.20 6,619.25 6,618.72 6,618.72 3,108.6K
18:32 6,619.36 6,619.36 6,618.73 6,618.86 4,377.0K
18:33 6,617.01 6,621.46 6,617.01 6,619.66 5,246.4K
18:34 6,619.33 6,620.61 6,618.69 6,618.69 5,890.0K
18:35 6,618.14 6,618.23 6,617.18 6,617.18 4,864.3K
18:36 6,616.06 6,617.67 6,615.80 6,617.06 3,795.9K
18:37 6,617.25 6,617.25 6,616.29 6,616.39 1,164.0K
18:38 6,615.30 6,620.81 6,615.30 6,620.81 4,553.8K
18:39 6,616.40 6,620.43 6,616.40 6,616.86 4,865.2K
18:40 6,600.57 6,600.57 6,600.57 6,600.57 35,307.3K
18:51 6,602.04 6,602.04 6,602.04 6,602.04 139,641.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available