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 6,666.06 6,666.06 6,659.96 6,659.96 19,602.4K
10:01 6,659.29 6,667.04 6,657.32 6,667.04 5,384.1K
10:02 6,663.99 6,677.46 6,663.64 6,677.46 10,507.9K
10:03 6,680.14 6,680.14 6,673.90 6,675.58 8,379.0K
10:04 6,672.62 6,672.63 6,666.96 6,666.96 5,527.0K
10:05 6,668.56 6,668.56 6,662.78 6,662.78 11,947.2K
10:06 6,659.95 6,659.95 6,655.29 6,657.59 7,768.4K
10:07 6,652.89 6,658.49 6,650.70 6,658.49 4,887.4K
10:08 6,660.07 6,666.23 6,660.07 6,665.18 5,119.9K
10:09 6,663.94 6,666.11 6,662.32 6,662.32 2,025.8K
10:10 6,665.43 6,665.43 6,662.19 6,662.19 4,891.7K
10:11 6,667.53 6,667.53 6,660.17 6,660.17 5,581.6K
10:12 6,660.27 6,662.98 6,660.27 6,662.98 9,015.6K
10:13 6,662.77 6,664.53 6,661.81 6,661.81 1,040.9K
10:14 6,655.34 6,658.64 6,655.28 6,655.28 8,986.8K
10:15 6,652.45 6,653.36 6,648.73 6,653.36 2,634.2K
10:16 6,650.58 6,654.05 6,650.58 6,653.64 5,585.1K
10:17 6,653.48 6,654.72 6,648.28 6,648.28 3,236.1K
10:18 6,648.84 6,648.84 6,646.37 6,647.88 3,697.9K
10:19 6,645.49 6,647.31 6,644.44 6,644.44 2,433.1K
10:20 6,649.65 6,649.65 6,649.24 6,649.49 2,886.1K
10:21 6,649.26 6,649.65 6,648.89 6,649.47 787.1K
10:22 6,649.06 6,649.41 6,646.08 6,646.08 628.2K
10:23 6,649.33 6,649.33 6,648.17 6,649.25 6,167.0K
10:24 6,648.48 6,648.48 6,646.48 6,647.85 5,984.6K
10:25 6,647.64 6,647.64 6,646.19 6,646.19 4,680.6K
10:26 6,644.84 6,644.84 6,643.35 6,643.71 2,444.8K
10:27 6,644.04 6,644.59 6,643.55 6,644.59 3,422.8K
10:28 6,642.94 6,642.94 6,636.61 6,636.61 5,393.9K
10:29 6,638.69 6,641.00 6,638.02 6,640.10 2,359.1K
10:30 6,641.01 6,641.01 6,637.82 6,639.64 2,118.4K
10:31 6,639.09 6,639.09 6,634.59 6,634.59 11,968.7K
10:32 6,635.90 6,635.90 6,632.71 6,634.63 5,694.1K
10:33 6,632.92 6,634.73 6,630.99 6,634.73 2,726.3K
10:34 6,632.26 6,632.41 6,631.96 6,632.28 1,229.2K
10:35 6,627.56 6,627.66 6,625.26 6,627.66 7,258.5K
10:36 6,627.25 6,627.25 6,625.99 6,625.99 2,232.7K
10:37 6,624.51 6,624.83 6,623.82 6,624.23 6,360.8K
10:38 6,629.66 6,634.73 6,629.66 6,634.73 11,130.9K
10:39 6,633.01 6,634.01 6,632.72 6,633.12 2,106.0K
10:40 6,636.37 6,644.19 6,636.37 6,644.19 15,399.5K
10:41 6,648.51 6,653.61 6,648.51 6,653.61 21,641.5K
10:42 6,655.76 6,656.58 6,655.51 6,656.43 18,379.1K
10:43 6,656.92 6,656.92 6,654.71 6,654.71 4,709.9K
10:44 6,654.33 6,654.33 6,650.72 6,652.61 1,632.9K
10:45 6,652.78 6,656.55 6,652.78 6,655.24 4,234.3K
10:46 6,664.53 6,670.08 6,664.53 6,668.22 63,412.4K
10:47 6,671.91 6,672.52 6,671.30 6,672.05 29,459.7K
10:48 6,672.56 6,674.93 6,672.19 6,674.33 17,003.7K
10:49 6,676.84 6,678.03 6,675.98 6,678.03 14,587.5K
10:50 6,679.51 6,688.41 6,678.22 6,688.41 35,195.7K
10:51 6,686.95 6,687.84 6,685.46 6,687.61 17,256.7K
10:52 6,687.20 6,687.20 6,683.90 6,683.90 23,374.1K
10:53 6,682.34 6,684.53 6,681.26 6,684.53 22,980.9K
10:54 6,684.96 6,686.60 6,684.82 6,684.82 5,418.0K
10:55 6,685.65 6,687.77 6,685.65 6,687.77 8,118.7K
10:56 6,689.63 6,698.27 6,689.63 6,698.27 13,673.9K
10:57 6,694.59 6,697.23 6,694.59 6,696.46 7,838.9K
10:58 6,692.52 6,695.55 6,691.32 6,691.32 3,943.0K
10:59 6,689.33 6,691.56 6,689.31 6,691.48 14,562.8K
11:00 6,690.62 6,692.23 6,690.40 6,691.30 8,153.7K
11:01 6,691.81 6,691.81 6,687.97 6,687.97 4,471.3K
11:02 6,685.37 6,686.86 6,684.31 6,686.86 9,182.7K
11:03 6,686.75 6,687.71 6,686.75 6,687.71 5,472.9K
11:04 6,686.01 6,686.01 6,682.95 6,682.95 5,892.4K
11:05 6,682.83 6,685.27 6,682.83 6,685.27 2,135.6K
11:06 6,689.79 6,690.29 6,688.21 6,689.05 3,367.0K
11:07 6,687.07 6,687.39 6,684.94 6,684.94 3,207.7K
11:08 6,684.46 6,685.90 6,684.46 6,685.75 1,760.4K
11:09 6,684.29 6,684.29 6,680.49 6,680.49 5,272.4K
11:10 6,676.85 6,677.56 6,676.74 6,677.56 4,659.0K
11:11 6,679.74 6,682.41 6,679.74 6,682.41 3,258.5K
11:12 6,680.60 6,680.60 6,676.61 6,676.61 6,020.9K
11:13 6,677.56 6,679.01 6,677.20 6,679.01 6,950.9K
11:14 6,678.51 6,678.51 6,676.25 6,677.91 2,681.6K
11:15 6,680.88 6,681.48 6,680.26 6,681.48 3,694.5K
11:16 6,681.89 6,681.89 6,676.82 6,677.28 5,082.0K
11:17 6,676.82 6,677.74 6,675.64 6,675.64 2,208.7K
11:18 6,677.14 6,678.81 6,677.14 6,678.01 6,724.8K
11:19 6,677.72 6,678.48 6,676.76 6,676.76 877.8K
11:20 6,677.63 6,678.97 6,676.88 6,678.92 1,756.1K
11:21 6,675.19 6,675.56 6,674.94 6,675.51 6,295.2K
11:22 6,676.32 6,676.32 6,674.66 6,674.66 4,533.4K
11:23 6,675.70 6,675.70 6,672.68 6,672.68 5,380.6K
11:24 6,672.78 6,674.84 6,672.78 6,674.84 2,004.1K
11:25 6,675.01 6,678.63 6,675.01 6,678.63 6,801.5K
11:26 6,680.94 6,680.94 6,677.59 6,678.40 1,062.6K
11:27 6,680.83 6,680.92 6,679.94 6,679.94 1,258.6K
11:28 6,679.31 6,680.36 6,677.74 6,677.74 4,158.1K
11:29 6,675.34 6,678.29 6,675.34 6,678.11 2,548.3K
11:30 6,682.35 6,683.32 6,682.35 6,682.99 3,235.4K
11:31 6,683.13 6,683.57 6,683.09 6,683.11 1,946.2K
11:32 6,683.43 6,683.43 6,680.74 6,680.74 5,483.9K
11:33 6,679.27 6,680.50 6,678.39 6,678.39 1,787.5K
11:34 6,678.34 6,680.32 6,678.34 6,679.63 1,283.9K
11:35 6,678.43 6,679.33 6,678.22 6,679.33 2,850.6K
11:36 6,680.42 6,680.42 6,676.41 6,676.41 3,158.6K
11:37 6,677.49 6,678.47 6,677.30 6,677.94 3,064.9K
11:38 6,678.68 6,681.21 6,678.68 6,681.21 2,023.8K
11:39 6,680.99 6,682.90 6,680.99 6,681.21 2,259.4K
11:40 6,683.31 6,683.31 6,682.43 6,682.43 998.5K
11:41 6,682.67 6,683.38 6,682.60 6,683.20 9,743.7K
11:42 6,683.43 6,685.67 6,683.43 6,685.67 2,399.3K
11:43 6,684.54 6,684.54 6,682.58 6,682.58 2,561.1K
11:44 6,682.32 6,684.90 6,682.32 6,684.90 7,055.6K
11:45 6,682.88 6,684.43 6,682.88 6,683.72 4,755.6K
11:46 6,682.91 6,683.65 6,681.64 6,683.65 3,211.3K
11:47 6,687.62 6,687.62 6,685.06 6,686.20 5,171.3K
11:48 6,687.49 6,689.76 6,685.97 6,685.97 2,826.6K
11:49 6,685.44 6,685.44 6,684.62 6,684.62 1,752.4K
11:50 6,686.17 6,686.17 6,684.43 6,684.43 570.8K
11:51 6,685.38 6,685.86 6,684.99 6,685.86 1,826.5K
11:52 6,688.01 6,693.97 6,688.01 6,693.40 1,370.5K
11:53 6,693.97 6,693.97 6,689.45 6,689.45 4,458.1K
11:54 6,690.88 6,690.88 6,684.42 6,684.78 7,396.1K
11:55 6,686.32 6,686.32 6,684.81 6,684.81 10,412.8K
11:56 6,683.23 6,683.28 6,682.81 6,682.81 5,812.5K
11:57 6,679.54 6,679.54 6,674.62 6,674.62 15,404.9K
11:58 6,677.81 6,677.81 6,676.48 6,676.48 7,616.4K
11:59 6,676.52 6,677.41 6,674.39 6,674.39 2,114.7K
12:00 6,675.07 6,675.56 6,673.81 6,675.56 6,652.4K
12:01 6,662.99 6,671.90 6,662.99 6,671.90 9,076.4K
12:02 6,671.67 6,672.35 6,670.25 6,670.25 1,194.0K
12:03 6,670.01 6,673.50 6,670.01 6,672.69 1,306.1K
12:04 6,670.98 6,670.98 6,667.12 6,667.63 2,367.8K
12:05 6,667.47 6,667.47 6,666.34 6,666.39 7,655.6K
12:06 6,664.26 6,664.26 6,660.02 6,660.02 16,718.7K
12:07 6,661.72 6,663.91 6,660.89 6,660.89 17,870.2K
12:08 6,660.75 6,664.42 6,660.03 6,664.42 7,013.8K
12:09 6,663.99 6,666.91 6,663.73 6,666.91 7,872.0K
12:10 6,665.60 6,666.01 6,664.36 6,665.52 3,589.8K
12:11 6,666.42 6,669.06 6,666.42 6,667.96 2,680.1K
12:12 6,667.27 6,668.62 6,666.55 6,667.14 1,588.7K
12:13 6,669.77 6,672.99 6,669.77 6,672.99 4,507.9K
12:14 6,669.98 6,669.98 6,665.88 6,666.47 11,287.9K
12:15 6,667.10 6,667.25 6,663.59 6,663.59 2,894.8K
12:16 6,663.00 6,663.00 6,656.48 6,661.46 10,792.2K
12:17 6,662.91 6,662.91 6,657.39 6,658.31 3,121.5K
12:18 6,659.85 6,659.85 6,655.60 6,657.41 4,491.0K
12:19 6,657.25 6,657.63 6,656.46 6,656.46 2,169.6K
12:20 6,656.85 6,659.26 6,656.23 6,659.26 9,046.3K
12:21 6,659.72 6,659.72 6,657.18 6,657.18 6,871.9K
12:22 6,654.13 6,655.13 6,653.26 6,654.85 5,397.0K
12:23 6,655.97 6,655.97 6,653.30 6,654.70 1,338.2K
12:24 6,655.08 6,656.38 6,654.31 6,654.31 1,570.6K
12:25 6,655.76 6,660.85 6,655.76 6,660.85 6,692.8K
12:26 6,663.22 6,664.04 6,661.35 6,661.35 8,843.2K
12:27 6,658.73 6,658.73 6,656.89 6,658.20 3,473.7K
12:28 6,658.48 6,658.48 6,651.31 6,651.31 4,871.8K
12:29 6,651.62 6,653.17 6,651.62 6,653.17 5,260.0K
12:30 6,652.43 6,652.43 6,651.09 6,651.92 6,831.6K
12:31 6,651.13 6,651.44 6,649.89 6,649.89 2,227.5K
12:32 6,651.01 6,651.01 6,649.56 6,650.89 1,158.0K
12:33 6,650.72 6,651.32 6,650.72 6,651.18 668.4K
12:34 6,653.38 6,654.66 6,653.38 6,654.32 2,758.9K
12:35 6,655.60 6,655.60 6,649.91 6,650.15 2,178.0K
12:36 6,651.00 6,651.69 6,650.68 6,651.69 915.9K
12:37 6,651.89 6,654.01 6,651.89 6,653.01 3,165.2K
12:38 6,653.84 6,656.48 6,653.56 6,653.56 2,737.4K
12:39 6,652.76 6,655.88 6,652.76 6,655.88 1,489.5K
12:40 6,654.88 6,656.55 6,653.92 6,656.38 4,000.2K
12:41 6,657.14 6,657.30 6,656.95 6,657.29 3,820.6K
12:42 6,656.74 6,658.10 6,656.74 6,658.10 2,631.2K
12:43 6,658.87 6,659.57 6,658.87 6,659.57 1,084.0K
12:44 6,659.59 6,660.05 6,658.71 6,660.05 534.2K
12:45 6,659.41 6,659.41 6,657.86 6,657.86 1,055.3K
12:46 6,658.49 6,658.49 6,655.57 6,655.57 2,530.3K
12:47 6,657.15 6,657.15 6,656.36 6,656.71 817.0K
12:48 6,652.73 6,653.17 6,650.14 6,650.14 1,967.0K
12:49 6,650.21 6,651.00 6,649.72 6,651.00 2,474.1K
12:50 6,650.86 6,651.82 6,650.75 6,651.82 469.2K
12:51 6,652.12 6,652.12 6,651.14 6,651.94 1,307.8K
12:52 6,650.67 6,650.67 6,648.08 6,650.45 5,873.9K
12:53 6,651.23 6,652.61 6,650.46 6,652.61 905.5K
12:54 6,652.73 6,652.73 6,650.14 6,650.14 493.9K
12:55 6,648.88 6,652.80 6,648.88 6,652.80 916.9K
12:56 6,654.39 6,654.39 6,652.86 6,652.86 931.9K
12:57 6,651.62 6,651.62 6,649.39 6,651.43 1,770.6K
12:58 6,652.73 6,653.40 6,652.73 6,652.85 1,897.5K
12:59 6,653.16 6,654.14 6,653.16 6,654.14 1,073.3K
13:00 6,653.46 6,653.46 6,648.91 6,648.91 6,015.5K
13:01 6,647.76 6,647.76 6,645.53 6,646.48 2,676.4K
13:02 6,647.49 6,647.49 6,643.50 6,643.50 2,674.2K
13:03 6,641.17 6,642.08 6,641.08 6,641.45 5,351.6K
13:04 6,641.18 6,644.37 6,640.74 6,643.19 2,640.2K
13:05 6,643.11 6,645.30 6,642.40 6,645.30 1,146.7K
13:06 6,646.15 6,646.22 6,645.25 6,645.25 442.5K
13:07 6,645.13 6,645.13 6,643.37 6,643.40 839.6K
13:08 6,644.51 6,645.77 6,643.25 6,643.25 2,159.0K
13:09 6,644.68 6,645.99 6,644.68 6,645.61 3,651.2K
13:10 6,644.41 6,645.19 6,643.46 6,643.74 610.1K
13:11 6,643.61 6,643.61 6,642.76 6,642.76 1,045.0K
13:12 6,643.71 6,643.71 6,640.07 6,640.07 1,695.2K
13:13 6,641.79 6,641.79 6,640.79 6,641.23 1,272.8K
13:14 6,640.80 6,640.80 6,638.39 6,640.10 2,897.2K
13:15 6,639.82 6,640.89 6,639.29 6,639.78 4,811.4K
13:16 6,640.61 6,640.61 6,638.78 6,638.78 2,232.7K
13:17 6,638.63 6,642.08 6,638.63 6,642.08 1,380.0K
13:18 6,643.13 6,645.12 6,642.50 6,645.12 1,948.3K
13:19 6,644.96 6,644.96 6,642.20 6,642.53 1,918.8K
13:20 6,641.01 6,642.48 6,641.01 6,642.48 1,106.8K
13:21 6,643.55 6,644.53 6,643.55 6,643.77 2,100.6K
13:22 6,643.63 6,644.11 6,643.32 6,643.32 1,260.1K
13:23 6,643.85 6,647.94 6,643.85 6,647.03 493.2K
13:24 6,647.17 6,649.45 6,647.17 6,649.45 1,826.0K
13:25 6,649.11 6,652.43 6,649.11 6,652.43 5,643.6K
13:26 6,654.68 6,654.68 6,650.88 6,650.88 6,651.9K
13:27 6,650.87 6,652.06 6,650.87 6,651.29 1,147.3K
13:28 6,652.34 6,652.34 6,651.88 6,651.88 3,621.3K
13:29 6,651.58 6,652.33 6,650.88 6,650.88 839.6K
13:30 6,650.03 6,652.80 6,649.10 6,652.80 4,595.9K
13:31 6,653.18 6,653.44 6,652.79 6,652.79 7,095.6K
13:32 6,651.31 6,651.73 6,650.41 6,650.94 1,961.9K
13:33 6,651.83 6,653.62 6,651.83 6,652.73 2,282.6K
13:34 6,652.40 6,653.79 6,652.34 6,653.79 2,223.5K
13:35 6,654.04 6,654.95 6,654.04 6,654.53 2,151.2K
13:36 6,654.74 6,656.12 6,654.53 6,656.12 2,389.9K
13:37 6,655.83 6,657.45 6,655.83 6,656.96 5,153.0K
13:38 6,657.36 6,657.36 6,655.40 6,655.40 2,439.7K
13:39 6,655.37 6,655.83 6,653.26 6,653.26 186.9K
13:40 6,652.90 6,656.15 6,652.90 6,656.15 1,403.1K
13:41 6,656.79 6,657.74 6,656.36 6,657.58 2,757.2K
13:42 6,658.39 6,658.84 6,658.39 6,658.49 4,336.5K
13:43 6,658.01 6,659.80 6,658.01 6,659.80 4,665.1K
13:44 6,662.49 6,662.49 6,658.52 6,660.62 17,828.3K
13:45 6,661.46 6,662.83 6,661.46 6,662.83 6,031.8K
13:46 6,663.33 6,664.40 6,663.33 6,664.09 2,029.2K
13:47 6,665.08 6,666.32 6,664.59 6,664.59 1,531.9K
13:48 6,665.23 6,666.91 6,664.35 6,666.91 1,555.4K
13:49 6,667.23 6,667.69 6,666.77 6,667.69 3,999.6K
13:50 6,667.42 6,667.42 6,666.57 6,666.92 694.4K
13:51 6,666.05 6,666.47 6,665.54 6,665.54 3,111.3K
13:52 6,665.79 6,666.66 6,664.45 6,664.45 2,315.1K
13:53 6,666.36 6,666.77 6,663.29 6,663.29 1,225.2K
13:54 6,661.41 6,662.59 6,661.41 6,662.59 2,002.9K
13:55 6,663.42 6,664.68 6,663.42 6,664.68 1,656.8K
13:56 6,663.14 6,664.72 6,661.00 6,661.00 3,204.0K
13:57 6,662.03 6,662.03 6,660.65 6,660.65 701.4K
13:58 6,662.00 6,662.00 6,661.43 6,661.95 586.5K
13:59 6,661.71 6,662.03 6,661.71 6,662.03 856.8K
14:00 6,662.32 6,663.05 6,662.00 6,663.05 934.2K
14:01 6,662.33 6,662.46 6,661.37 6,662.46 2,580.4K
14:02 6,663.51 6,665.50 6,663.51 6,665.01 470.7K
14:03 6,664.41 6,664.92 6,663.53 6,663.53 1,455.7K
14:04 6,664.06 6,665.41 6,664.06 6,665.41 1,655.0K
14:05 6,666.19 6,666.19 6,665.13 6,665.13 1,294.7K
14:06 6,664.42 6,667.56 6,664.42 6,666.97 3,630.6K
14:07 6,666.99 6,666.99 6,664.66 6,664.66 5,017.6K
14:08 6,665.13 6,665.72 6,664.92 6,665.72 683.7K
14:09 6,665.99 6,665.99 6,665.39 6,665.39 1,544.7K
14:10 6,665.34 6,665.34 6,663.92 6,664.53 3,896.2K
14:11 6,664.06 6,665.87 6,663.07 6,665.87 471.7K
14:12 6,665.87 6,665.93 6,664.78 6,664.78 645.2K
14:13 6,665.95 6,666.45 6,665.86 6,666.05 1,492.5K
14:14 6,666.04 6,666.04 6,664.68 6,665.90 443.9K
14:15 6,665.11 6,665.11 6,663.22 6,663.97 1,536.5K
14:16 6,666.30 6,667.16 6,666.30 6,667.16 523.3K
14:17 6,668.18 6,668.18 6,664.86 6,666.46 4,491.1K
14:18 6,665.87 6,665.87 6,663.78 6,663.78 1,605.9K
14:19 6,661.26 6,663.12 6,661.13 6,661.97 1,767.3K
14:20 6,659.94 6,662.73 6,659.72 6,659.72 3,070.1K
14:21 6,659.42 6,660.00 6,659.42 6,659.66 955.8K
14:22 6,659.88 6,660.43 6,658.89 6,658.89 1,833.7K
14:23 6,658.21 6,658.21 6,657.45 6,657.45 4,377.7K
14:24 6,654.72 6,656.94 6,654.72 6,656.94 1,857.0K
14:25 6,653.37 6,654.54 6,652.42 6,654.54 1,324.5K
14:26 6,654.49 6,655.49 6,654.14 6,655.49 456.3K
14:27 6,653.90 6,655.22 6,653.79 6,653.87 1,413.3K
14:28 6,656.14 6,656.53 6,655.71 6,656.23 406.4K
14:29 6,654.92 6,655.81 6,654.37 6,655.23 2,895.3K
14:30 6,655.99 6,656.77 6,655.61 6,655.61 1,036.8K
14:31 6,656.16 6,656.16 6,654.33 6,654.58 1,145.3K
14:32 6,654.67 6,655.00 6,652.74 6,652.74 1,581.8K
14:33 6,652.50 6,654.31 6,652.50 6,654.21 331.0K
14:34 6,654.12 6,654.28 6,652.61 6,652.61 659.2K
14:35 6,655.75 6,657.34 6,655.75 6,657.34 443.8K
14:36 6,657.72 6,659.07 6,657.69 6,658.38 1,655.7K
14:37 6,657.73 6,658.81 6,657.73 6,657.74 527.5K
14:38 6,659.22 6,659.94 6,658.34 6,659.94 825.1K
14:39 6,660.21 6,660.24 6,653.43 6,653.43 1,595.0K
14:40 6,651.55 6,652.59 6,651.26 6,652.59 591.4K
14:41 6,653.75 6,653.78 6,650.13 6,650.13 1,395.3K
14:42 6,649.24 6,649.24 6,648.73 6,649.22 1,915.1K
14:43 6,647.43 6,647.78 6,646.97 6,646.97 1,853.2K
14:44 6,647.68 6,650.06 6,647.68 6,649.50 639.1K
14:45 6,650.21 6,650.21 6,648.48 6,648.48 258.3K
14:46 6,646.81 6,647.34 6,645.92 6,645.92 1,159.6K
14:47 6,646.34 6,646.34 6,644.38 6,645.55 1,113.8K
14:48 6,644.15 6,645.18 6,644.15 6,645.18 1,982.5K
14:49 6,646.77 6,649.19 6,646.45 6,649.19 936.5K
14:50 6,651.78 6,653.67 6,651.78 6,653.67 1,672.1K
14:51 6,654.03 6,654.25 6,649.96 6,649.96 270.1K
14:52 6,654.25 6,657.78 6,654.25 6,657.78 6,096.4K
14:53 6,661.05 6,666.97 6,661.05 6,665.71 20,000.5K
14:54 6,666.30 6,666.68 6,666.30 6,666.68 5,516.6K
14:55 6,665.80 6,668.48 6,665.80 6,668.48 4,535.5K
14:56 6,667.91 6,668.77 6,667.46 6,668.37 8,215.2K
14:57 6,670.11 6,672.23 6,670.11 6,671.48 4,437.4K
14:58 6,670.55 6,672.91 6,669.24 6,672.91 6,775.2K
14:59 6,674.91 6,680.15 6,672.77 6,680.15 6,967.9K
15:00 6,675.63 6,676.56 6,675.01 6,676.02 10,888.6K
15:01 6,676.13 6,678.08 6,676.13 6,678.08 4,618.4K
15:02 6,678.34 6,678.81 6,677.98 6,678.47 7,760.3K
15:03 6,678.75 6,680.98 6,678.75 6,678.76 8,278.3K
15:04 6,678.26 6,681.06 6,678.26 6,680.43 2,253.4K
15:05 6,676.71 6,680.17 6,676.71 6,679.91 5,967.2K
15:06 6,681.48 6,681.48 6,680.87 6,681.22 2,925.4K
15:07 6,682.71 6,683.49 6,682.71 6,683.49 1,349.1K
15:08 6,681.69 6,684.91 6,681.69 6,684.91 5,750.6K
15:09 6,684.56 6,686.20 6,684.56 6,685.36 9,030.5K
15:10 6,685.32 6,687.40 6,685.32 6,687.40 3,692.6K
15:11 6,687.62 6,689.31 6,687.62 6,688.61 8,525.9K
15:12 6,686.83 6,686.83 6,681.95 6,681.95 7,442.4K
15:13 6,682.77 6,684.22 6,681.08 6,683.08 7,889.1K
15:14 6,683.50 6,684.95 6,682.26 6,684.84 5,027.6K
15:15 6,682.26 6,683.27 6,682.26 6,682.29 947.7K
15:16 6,682.36 6,682.36 6,681.67 6,682.34 1,115.9K
15:17 6,682.53 6,682.53 6,679.24 6,679.85 1,172.3K
15:18 6,679.57 6,680.42 6,679.15 6,680.28 3,820.6K
15:19 6,680.51 6,685.50 6,679.12 6,685.50 2,600.4K
15:20 6,683.57 6,683.57 6,682.22 6,682.50 2,992.7K
15:21 6,682.84 6,683.28 6,682.84 6,683.06 1,526.6K
15:22 6,678.64 6,679.75 6,677.88 6,679.75 12,335.4K
15:23 6,678.69 6,680.53 6,677.62 6,680.53 6,182.5K
15:24 6,682.33 6,683.19 6,681.89 6,681.89 1,151.6K
15:25 6,681.39 6,682.00 6,680.91 6,680.91 2,259.8K
15:26 6,679.20 6,679.20 6,677.03 6,677.03 673.0K
15:27 6,679.94 6,682.30 6,677.63 6,682.30 5,766.8K
15:28 6,683.12 6,683.12 6,681.84 6,682.35 282.9K
15:29 6,680.69 6,682.32 6,680.69 6,682.32 668.4K
15:30 6,681.89 6,681.89 6,677.71 6,677.71 821.3K
15:31 6,678.58 6,679.27 6,678.37 6,679.27 654.8K
15:32 6,679.27 6,679.27 6,674.04 6,675.08 2,595.8K
15:33 6,674.13 6,676.87 6,674.13 6,676.17 2,676.3K
15:34 6,675.39 6,676.38 6,675.27 6,676.38 1,390.6K
15:35 6,677.79 6,677.79 6,676.36 6,677.41 939.3K
15:36 6,677.23 6,677.45 6,675.51 6,676.38 1,154.5K
15:37 6,677.77 6,677.77 6,676.25 6,677.06 507.2K
15:38 6,676.33 6,676.33 6,672.45 6,673.02 1,407.1K
15:39 6,674.22 6,676.08 6,674.22 6,675.40 2,160.2K
15:40 6,675.03 6,676.58 6,674.54 6,676.58 1,032.5K
15:41 6,680.07 6,680.07 6,679.15 6,679.36 1,366.0K
15:42 6,679.52 6,679.52 6,677.14 6,678.99 405.5K
15:43 6,678.78 6,680.91 6,678.78 6,680.91 544.7K
15:44 6,680.57 6,680.57 6,677.18 6,677.18 704.5K
15:45 6,675.40 6,675.40 6,674.59 6,675.29 438.9K
15:46 6,676.14 6,678.23 6,676.14 6,678.23 981.3K
15:47 6,678.50 6,678.50 6,676.91 6,677.87 530.1K
15:48 6,677.60 6,678.81 6,675.70 6,678.81 1,482.4K
15:49 6,678.62 6,678.62 6,676.61 6,676.61 1,908.9K
15:50 6,676.00 6,676.00 6,673.73 6,673.73 1,295.9K
15:51 6,673.69 6,675.93 6,673.17 6,673.17 734.0K
15:52 6,673.12 6,674.20 6,672.96 6,674.10 770.1K
15:53 6,675.63 6,675.67 6,673.68 6,675.67 1,314.2K
15:54 6,676.49 6,676.49 6,675.70 6,675.70 605.6K
15:55 6,675.31 6,676.37 6,675.31 6,676.37 1,942.4K
15:56 6,675.93 6,676.33 6,674.97 6,674.97 633.1K
15:57 6,675.48 6,678.28 6,675.45 6,678.28 844.7K
15:58 6,679.79 6,679.80 6,679.04 6,679.04 6,727.3K
15:59 6,678.77 6,679.76 6,678.77 6,679.53 3,392.5K
16:00 6,679.44 6,680.22 6,679.07 6,680.22 1,073.9K
16:01 6,680.34 6,681.55 6,680.01 6,681.55 4,173.4K
16:02 6,680.35 6,680.47 6,678.85 6,678.85 2,285.7K
16:03 6,679.08 6,679.08 6,677.31 6,677.93 899.2K
16:04 6,678.01 6,678.01 6,675.17 6,676.59 615.8K
16:05 6,674.01 6,674.91 6,674.01 6,674.71 1,540.4K
16:06 6,674.50 6,674.64 6,674.03 6,674.64 862.4K
16:07 6,673.92 6,681.81 6,673.92 6,681.27 1,027.4K
16:08 6,681.73 6,682.14 6,680.72 6,681.83 415.4K
16:09 6,681.95 6,683.25 6,681.95 6,682.01 2,626.0K
16:10 6,680.21 6,680.21 6,676.82 6,676.82 4,721.8K
16:11 6,672.80 6,673.23 6,671.03 6,673.23 13,419.7K
16:12 6,672.64 6,672.74 6,670.12 6,670.12 2,079.5K
16:13 6,670.29 6,671.36 6,668.87 6,668.87 545.5K
16:14 6,667.08 6,667.92 6,667.08 6,667.92 1,315.2K
16:15 6,666.20 6,668.52 6,666.20 6,667.78 1,316.2K
16:16 6,666.15 6,666.15 6,664.18 6,664.39 5,522.0K
16:17 6,662.09 6,665.70 6,662.09 6,665.70 5,529.3K
16:18 6,665.26 6,666.61 6,665.26 6,666.61 594.0K
16:19 6,664.86 6,671.15 6,664.86 6,671.15 3,276.8K
16:20 6,667.86 6,667.86 6,663.46 6,665.66 10,519.7K
16:21 6,664.46 6,664.46 6,658.96 6,658.96 4,555.0K
16:22 6,658.55 6,659.09 6,658.11 6,659.09 1,153.1K
16:23 6,659.47 6,661.93 6,659.46 6,661.93 1,095.5K
16:24 6,662.59 6,665.12 6,661.98 6,665.12 4,114.2K
16:25 6,663.99 6,663.99 6,661.99 6,662.40 223.7K
16:26 6,663.39 6,663.39 6,660.61 6,660.61 992.0K
16:27 6,661.46 6,661.68 6,660.08 6,660.08 1,265.1K
16:28 6,661.81 6,664.59 6,661.81 6,664.59 2,574.7K
16:29 6,664.15 6,664.96 6,664.15 6,664.96 638.6K
16:30 6,665.46 6,673.80 6,665.46 6,673.80 5,550.7K
16:31 6,675.14 6,677.29 6,674.39 6,677.29 1,921.9K
16:32 6,678.11 6,679.06 6,678.11 6,678.81 8,196.7K
16:33 6,677.27 6,678.47 6,674.78 6,678.47 2,263.0K
16:34 6,684.13 6,685.42 6,682.83 6,682.83 7,743.8K
16:35 6,684.27 6,689.53 6,684.27 6,689.53 10,976.8K
16:36 6,690.27 6,691.26 6,689.67 6,691.26 10,568.2K
16:37 6,690.91 6,690.91 6,686.56 6,686.56 5,880.7K
16:38 6,687.12 6,688.19 6,686.81 6,686.81 2,344.2K
16:39 6,686.27 6,689.46 6,686.20 6,689.46 2,462.7K
16:40 6,688.88 6,689.87 6,688.12 6,688.38 1,348.9K
16:41 6,688.75 6,690.87 6,688.75 6,690.84 8,247.0K
16:42 6,688.23 6,688.44 6,687.18 6,687.18 8,279.5K
16:43 6,685.56 6,687.26 6,685.56 6,687.26 3,503.0K
16:44 6,685.64 6,685.81 6,685.08 6,685.61 1,581.6K
16:45 6,685.93 6,686.23 6,684.52 6,684.52 1,241.5K
16:46 6,685.10 6,685.80 6,684.82 6,685.80 1,385.6K
16:47 6,687.71 6,687.71 6,684.53 6,684.53 3,929.2K
16:48 6,684.62 6,685.35 6,684.35 6,685.35 2,995.4K
16:49 6,686.97 6,688.18 6,685.63 6,688.18 1,010.9K
16:50 6,689.07 6,689.07 6,687.61 6,688.16 2,882.4K
16:51 6,688.65 6,689.22 6,688.60 6,689.22 5,479.1K
16:52 6,689.05 6,690.40 6,688.13 6,690.40 3,926.3K
16:53 6,689.63 6,690.34 6,689.23 6,689.74 1,612.6K
16:54 6,690.27 6,690.27 6,689.06 6,690.15 3,122.9K
16:55 6,690.62 6,690.70 6,688.65 6,690.70 5,495.2K
16:56 6,688.40 6,688.65 6,688.37 6,688.57 5,832.5K
16:57 6,689.27 6,689.27 6,688.08 6,688.49 836.9K
16:58 6,686.49 6,686.56 6,684.74 6,686.11 8,230.8K
16:59 6,685.22 6,686.55 6,685.14 6,685.14 1,944.6K
17:00 6,684.10 6,684.73 6,684.00 6,684.73 1,498.6K
17:01 6,684.97 6,685.09 6,683.63 6,685.09 4,996.0K
17:02 6,684.66 6,684.66 6,683.55 6,684.58 2,061.1K
17:03 6,682.94 6,683.58 6,682.02 6,683.58 1,026.6K
17:04 6,684.45 6,684.46 6,682.10 6,682.10 8,550.8K
17:05 6,681.98 6,681.98 6,677.43 6,679.90 9,654.1K
17:06 6,678.53 6,680.33 6,677.16 6,679.18 3,420.2K
17:07 6,679.29 6,683.47 6,679.29 6,683.47 2,667.5K
17:08 6,683.34 6,686.49 6,683.34 6,685.31 5,077.8K
17:09 6,684.64 6,685.13 6,684.64 6,685.00 1,032.4K
17:10 6,685.64 6,685.64 6,681.77 6,681.77 1,498.2K
17:11 6,682.89 6,684.01 6,682.89 6,684.01 1,629.6K
17:12 6,684.00 6,684.00 6,681.97 6,682.30 3,074.4K
17:13 6,682.03 6,683.52 6,681.85 6,683.52 1,542.6K
17:14 6,683.11 6,683.52 6,682.60 6,683.52 1,044.9K
17:15 6,683.54 6,683.54 6,681.59 6,681.67 561.0K
17:16 6,682.36 6,683.04 6,682.16 6,683.04 143.1K
17:17 6,683.15 6,684.22 6,683.15 6,683.94 239.4K
17:18 6,684.16 6,685.31 6,684.16 6,685.31 500.8K
17:19 6,685.30 6,688.00 6,685.30 6,688.00 1,171.4K
17:20 6,687.31 6,687.31 6,685.68 6,686.16 521.6K
17:21 6,686.46 6,686.46 6,684.65 6,684.65 4,853.1K
17:22 6,684.28 6,685.99 6,684.01 6,685.99 1,177.0K
17:23 6,687.21 6,687.21 6,686.14 6,686.14 1,039.4K
17:24 6,686.18 6,687.18 6,686.18 6,687.18 1,731.0K
17:25 6,685.56 6,685.96 6,684.30 6,685.96 525.0K
17:26 6,686.13 6,687.08 6,686.13 6,686.88 2,585.5K
17:27 6,686.43 6,686.43 6,684.81 6,685.40 799.9K
17:28 6,686.22 6,686.87 6,686.14 6,686.14 462.6K
17:29 6,686.50 6,688.16 6,686.50 6,687.29 1,126.3K
17:30 6,686.31 6,688.65 6,686.31 6,688.65 1,181.3K
17:31 6,688.12 6,688.12 6,687.35 6,687.37 1,097.0K
17:32 6,687.16 6,687.16 6,686.38 6,687.09 1,223.8K
17:33 6,687.06 6,688.28 6,685.67 6,685.67 1,752.4K
17:34 6,685.03 6,687.28 6,679.85 6,679.85 11,620.8K
17:35 6,680.03 6,681.25 6,679.45 6,679.45 7,615.7K
17:36 6,678.16 6,678.16 6,677.38 6,677.91 17,259.0K
17:37 6,675.90 6,679.79 6,675.88 6,679.79 1,458.0K
17:38 6,679.35 6,679.35 6,675.26 6,675.26 5,235.8K
17:39 6,674.74 6,674.74 6,672.90 6,672.90 3,306.0K
17:40 6,672.12 6,674.26 6,671.01 6,671.01 2,563.7K
17:41 6,672.25 6,672.37 6,670.00 6,671.86 2,016.0K
17:42 6,673.11 6,673.70 6,672.60 6,673.70 484.0K
17:43 6,673.17 6,675.14 6,673.17 6,674.92 623.1K
17:44 6,676.22 6,679.74 6,676.22 6,679.74 744.6K
17:45 6,678.63 6,678.63 6,675.24 6,675.24 1,880.4K
17:46 6,676.18 6,676.47 6,673.59 6,673.59 504.6K
17:47 6,671.61 6,671.61 6,670.13 6,670.18 3,742.0K
17:48 6,669.74 6,670.80 6,669.74 6,670.80 3,602.8K
17:49 6,670.89 6,672.59 6,670.83 6,672.35 4,030.9K
17:50 6,672.23 6,672.23 6,668.79 6,668.79 4,167.6K
17:51 6,668.97 6,670.63 6,668.97 6,670.63 3,009.8K
17:52 6,670.63 6,671.82 6,670.63 6,671.45 1,452.7K
17:53 6,670.49 6,671.75 6,668.99 6,668.99 923.0K
17:54 6,667.19 6,667.98 6,667.19 6,667.98 452.3K
17:55 6,668.06 6,668.06 6,667.26 6,667.57 1,081.7K
17:56 6,667.52 6,669.55 6,667.52 6,668.90 861.4K
17:57 6,667.75 6,668.72 6,667.75 6,668.72 2,728.3K
17:58 6,668.83 6,668.83 6,668.19 6,668.34 775.7K
17:59 6,670.50 6,672.00 6,670.50 6,672.00 1,544.0K
18:00 6,672.01 6,672.01 6,670.85 6,670.85 1,878.0K
18:01 6,671.58 6,671.91 6,670.67 6,670.67 2,290.5K
18:02 6,670.96 6,672.96 6,670.96 6,672.96 3,172.4K
18:03 6,671.85 6,673.47 6,671.28 6,673.47 6,127.1K
18:04 6,673.43 6,677.16 6,673.43 6,677.16 13,201.7K
18:05 6,681.63 6,682.14 6,681.30 6,681.30 5,943.8K
18:06 6,679.71 6,681.21 6,679.71 6,680.76 1,455.1K
18:07 6,679.41 6,681.59 6,679.41 6,681.59 902.9K
18:08 6,679.43 6,679.43 6,678.01 6,678.01 250.9K
18:09 6,677.68 6,680.28 6,677.09 6,680.28 658.8K
18:10 6,680.12 6,680.12 6,677.68 6,678.71 203.6K
18:11 6,679.57 6,679.57 6,677.76 6,677.76 2,274.8K
18:12 6,679.63 6,680.57 6,679.63 6,680.57 1,226.0K
18:13 6,679.33 6,679.40 6,678.97 6,679.40 2,259.2K
18:14 6,678.46 6,680.20 6,678.02 6,680.09 7,416.1K
18:15 6,680.73 6,683.17 6,678.96 6,678.96 11,147.3K
18:16 6,679.70 6,682.92 6,679.70 6,682.92 4,563.1K
18:17 6,680.84 6,682.52 6,680.07 6,680.07 1,710.5K
18:18 6,680.03 6,680.03 6,679.00 6,679.64 1,099.0K
18:19 6,680.59 6,680.59 6,679.67 6,679.67 1,392.2K
18:20 6,679.29 6,679.29 6,678.46 6,678.46 2,363.3K
18:21 6,678.47 6,680.01 6,678.47 6,680.01 3,322.9K
18:22 6,679.87 6,680.74 6,679.05 6,680.74 3,528.9K
18:23 6,681.13 6,683.28 6,681.13 6,682.47 656.9K
18:24 6,681.12 6,682.77 6,681.12 6,682.61 2,117.2K
18:25 6,682.15 6,682.91 6,682.15 6,682.70 2,691.0K
18:26 6,682.86 6,683.11 6,682.75 6,682.87 783.5K
18:27 6,683.40 6,683.40 6,681.13 6,682.31 957.1K
18:28 6,679.81 6,681.73 6,679.81 6,681.73 304.9K
18:29 6,681.07 6,681.40 6,681.03 6,681.03 200.2K
18:30 6,680.28 6,682.91 6,680.28 6,682.02 918.3K
18:31 6,680.76 6,680.80 6,679.60 6,680.80 154.6K
18:32 6,682.16 6,683.80 6,682.16 6,683.40 727.5K
18:33 6,682.11 6,683.56 6,682.11 6,683.56 2,640.8K
18:34 6,683.03 6,684.43 6,682.37 6,682.37 512.4K
18:35 6,682.76 6,683.00 6,682.62 6,683.00 746.3K
18:36 6,681.97 6,681.97 6,679.96 6,680.39 941.9K
18:37 6,681.22 6,684.37 6,681.22 6,684.37 980.7K
18:38 6,685.94 6,686.01 6,684.55 6,684.58 8,678.3K
18:39 6,683.10 6,685.79 6,683.10 6,685.57 10,207.3K
18:40 6,686.11 6,686.11 6,686.11 6,686.11 324.8K
18:51 6,684.67 6,684.67 6,684.67 6,684.67 2,701.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available