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 6,733.76 6,733.76 6,726.94 6,728.70 31,911.2K
10:01 6,727.66 6,728.88 6,723.92 6,728.88 24,989.4K
10:02 6,726.79 6,736.41 6,726.79 6,736.41 16,176.6K
10:03 6,738.29 6,746.29 6,738.29 6,746.29 14,610.8K
10:04 6,751.08 6,764.86 6,751.08 6,759.68 12,228.8K
10:05 6,757.50 6,757.53 6,753.77 6,757.53 8,747.3K
10:06 6,756.17 6,758.26 6,752.52 6,753.09 9,075.8K
10:07 6,751.56 6,751.56 6,747.77 6,748.80 11,869.5K
10:08 6,742.99 6,745.38 6,742.06 6,745.38 7,845.4K
10:09 6,746.32 6,746.52 6,744.98 6,746.49 5,117.4K
10:10 6,747.11 6,749.36 6,747.11 6,749.36 4,304.0K
10:11 6,748.62 6,749.77 6,748.24 6,749.77 4,485.3K
10:12 6,748.27 6,749.15 6,746.58 6,749.15 3,456.8K
10:13 6,747.77 6,752.52 6,746.80 6,752.52 4,115.5K
10:14 6,752.26 6,753.05 6,749.73 6,749.73 5,272.1K
10:15 6,749.59 6,750.59 6,749.16 6,750.59 6,944.2K
10:16 6,750.27 6,750.27 6,748.79 6,748.91 13,866.8K
10:17 6,749.22 6,752.47 6,749.22 6,751.06 7,266.2K
10:18 6,750.80 6,750.80 6,747.38 6,748.63 7,443.6K
10:19 6,750.44 6,751.13 6,748.79 6,751.13 8,268.2K
10:20 6,751.79 6,753.77 6,751.61 6,753.77 2,150.4K
10:21 6,754.40 6,754.40 6,752.42 6,752.42 5,666.6K
10:22 6,755.03 6,755.03 6,751.04 6,752.22 7,361.8K
10:23 6,751.72 6,754.67 6,751.72 6,754.67 7,627.2K
10:24 6,753.97 6,755.67 6,753.10 6,753.10 7,813.2K
10:25 6,751.59 6,751.59 6,747.55 6,748.36 4,525.1K
10:26 6,749.57 6,750.64 6,749.25 6,749.25 4,246.7K
10:27 6,748.59 6,748.59 6,743.96 6,743.96 3,579.5K
10:28 6,746.48 6,746.74 6,746.29 6,746.74 4,084.4K
10:29 6,746.49 6,746.49 6,744.62 6,744.62 2,938.1K
10:30 6,743.73 6,745.15 6,743.73 6,745.15 3,887.8K
10:31 6,743.28 6,744.27 6,743.28 6,744.09 5,256.9K
10:32 6,743.79 6,744.14 6,742.90 6,743.24 2,472.8K
10:33 6,743.17 6,744.50 6,743.17 6,744.44 5,742.9K
10:34 6,743.96 6,745.67 6,743.96 6,745.67 2,024.2K
10:35 6,745.84 6,747.31 6,745.66 6,747.31 2,776.4K
10:36 6,746.22 6,746.98 6,746.09 6,746.43 2,590.8K
10:37 6,744.86 6,745.20 6,741.11 6,741.11 6,942.7K
10:38 6,741.17 6,741.17 6,740.29 6,740.30 2,964.1K
10:39 6,740.00 6,740.23 6,738.27 6,738.27 1,022.1K
10:40 6,737.60 6,737.60 6,733.05 6,734.45 4,631.6K
10:41 6,734.38 6,734.38 6,731.57 6,731.57 2,668.4K
10:42 6,733.92 6,733.92 6,732.70 6,732.70 4,035.2K
10:43 6,732.72 6,732.72 6,731.26 6,732.31 3,926.0K
10:44 6,731.56 6,733.05 6,731.56 6,732.07 16,065.4K
10:45 6,733.47 6,735.08 6,733.47 6,735.08 6,216.9K
10:46 6,735.38 6,735.38 6,731.58 6,734.07 2,586.6K
10:47 6,733.91 6,734.53 6,733.74 6,733.74 3,745.6K
10:48 6,735.02 6,735.02 6,732.11 6,732.11 11,223.6K
10:49 6,732.47 6,732.47 6,729.49 6,730.15 5,615.2K
10:50 6,729.23 6,729.42 6,726.99 6,726.99 7,000.0K
10:51 6,727.55 6,728.92 6,726.88 6,728.92 6,950.2K
10:52 6,730.75 6,730.75 6,728.78 6,730.13 6,893.8K
10:53 6,729.64 6,731.17 6,729.64 6,731.17 2,451.4K
10:54 6,731.33 6,734.05 6,731.33 6,734.05 4,880.4K
10:55 6,733.58 6,735.51 6,733.58 6,735.51 1,732.6K
10:56 6,736.34 6,737.42 6,736.34 6,737.14 2,313.3K
10:57 6,737.66 6,738.87 6,736.77 6,738.87 3,770.0K
10:58 6,739.01 6,742.33 6,738.81 6,741.49 2,376.7K
10:59 6,740.21 6,740.76 6,740.09 6,740.36 3,020.7K
11:00 6,739.97 6,741.52 6,739.97 6,741.17 1,467.4K
11:01 6,739.46 6,742.27 6,739.46 6,740.58 3,078.3K
11:02 6,740.25 6,740.53 6,739.57 6,739.57 1,631.2K
11:03 6,738.80 6,740.90 6,738.80 6,740.83 9,649.8K
11:04 6,739.54 6,739.54 6,737.41 6,737.41 3,220.9K
11:05 6,736.62 6,736.62 6,730.64 6,732.00 5,184.2K
11:06 6,735.64 6,735.64 6,732.23 6,732.23 6,551.3K
11:07 6,729.81 6,730.33 6,729.74 6,730.33 3,512.9K
11:08 6,731.40 6,731.87 6,729.34 6,729.34 1,997.8K
11:09 6,729.23 6,729.23 6,728.62 6,728.73 6,164.5K
11:10 6,727.38 6,728.47 6,726.74 6,728.47 3,382.9K
11:11 6,726.87 6,726.87 6,722.10 6,722.92 7,348.6K
11:12 6,722.61 6,722.61 6,719.84 6,719.84 3,569.9K
11:13 6,724.02 6,724.02 6,721.09 6,721.09 7,600.1K
11:14 6,722.57 6,724.29 6,722.57 6,724.29 1,215.2K
11:15 6,724.68 6,725.55 6,724.68 6,725.55 9,061.8K
11:16 6,725.76 6,727.01 6,724.57 6,724.57 2,242.7K
11:17 6,724.75 6,726.01 6,724.48 6,726.01 1,381.2K
11:18 6,726.27 6,726.87 6,726.23 6,726.23 1,236.7K
11:19 6,726.54 6,726.54 6,724.56 6,725.39 4,858.8K
11:20 6,724.94 6,725.60 6,724.46 6,724.46 2,165.2K
11:21 6,724.35 6,724.40 6,722.40 6,722.40 2,894.5K
11:22 6,723.80 6,723.80 6,723.66 6,723.66 1,722.1K
11:23 6,723.71 6,723.71 6,721.33 6,721.33 870.1K
11:24 6,722.11 6,724.33 6,722.11 6,723.08 1,431.9K
11:25 6,722.57 6,723.09 6,722.52 6,723.09 2,190.6K
11:26 6,724.00 6,724.00 6,721.61 6,721.61 3,825.3K
11:27 6,723.04 6,723.50 6,721.35 6,721.35 1,285.9K
11:28 6,721.16 6,721.16 6,719.96 6,719.96 862.3K
11:29 6,720.43 6,722.96 6,720.43 6,722.96 5,280.2K
11:30 6,721.67 6,721.98 6,718.27 6,718.27 4,499.6K
11:31 6,716.36 6,716.36 6,714.52 6,714.52 3,927.0K
11:32 6,715.02 6,715.70 6,714.85 6,715.70 2,669.7K
11:33 6,714.31 6,716.75 6,714.31 6,714.32 2,499.3K
11:34 6,711.11 6,717.67 6,711.11 6,717.44 5,443.4K
11:35 6,716.29 6,718.23 6,716.29 6,717.14 1,177.1K
11:36 6,714.23 6,716.47 6,714.23 6,716.47 241.6K
11:37 6,716.74 6,719.02 6,716.74 6,719.02 1,007.7K
11:38 6,719.53 6,719.53 6,718.68 6,718.87 1,716.8K
11:39 6,717.74 6,720.21 6,717.74 6,720.21 2,679.6K
11:40 6,720.21 6,723.23 6,720.21 6,722.28 2,855.0K
11:41 6,721.48 6,722.39 6,719.06 6,719.06 3,354.9K
11:42 6,719.60 6,719.60 6,718.40 6,718.40 1,192.9K
11:43 6,718.74 6,719.84 6,718.74 6,719.30 2,039.5K
11:44 6,719.79 6,720.28 6,719.70 6,720.28 1,405.4K
11:45 6,720.11 6,721.17 6,720.11 6,721.17 1,001.9K
11:46 6,720.62 6,721.52 6,717.71 6,717.98 278.4K
11:47 6,717.96 6,718.36 6,717.65 6,717.65 1,084.4K
11:48 6,717.76 6,718.64 6,716.75 6,716.75 841.6K
11:49 6,717.28 6,718.14 6,716.53 6,717.24 929.9K
11:50 6,715.93 6,715.93 6,714.30 6,715.29 3,161.4K
11:51 6,715.07 6,715.07 6,712.82 6,714.00 1,212.3K
11:52 6,711.96 6,713.70 6,710.51 6,712.17 7,182.9K
11:53 6,710.63 6,713.04 6,710.63 6,713.01 3,517.3K
11:54 6,712.64 6,715.84 6,712.64 6,715.84 2,083.1K
11:55 6,716.29 6,716.29 6,713.52 6,715.72 3,469.4K
11:56 6,715.12 6,716.37 6,713.82 6,716.37 747.3K
11:57 6,716.35 6,717.43 6,716.35 6,717.41 2,429.8K
11:58 6,717.80 6,717.80 6,715.57 6,715.57 665.4K
11:59 6,714.43 6,715.82 6,714.43 6,714.57 2,452.6K
12:00 6,715.06 6,716.16 6,714.49 6,716.16 1,047.5K
12:01 6,715.79 6,715.79 6,712.86 6,714.73 20,645.6K
12:02 6,714.55 6,714.63 6,712.55 6,712.55 575.4K
12:03 6,712.64 6,713.26 6,711.55 6,711.55 870.9K
12:04 6,710.51 6,710.51 6,707.39 6,707.39 1,611.4K
12:05 6,708.39 6,709.79 6,708.39 6,709.28 1,413.7K
12:06 6,708.97 6,710.41 6,708.97 6,709.65 562.0K
12:07 6,708.14 6,709.75 6,707.18 6,709.00 2,596.6K
12:08 6,707.31 6,708.71 6,707.31 6,708.28 4,950.2K
12:09 6,706.72 6,710.67 6,706.72 6,709.56 2,794.5K
12:10 6,710.32 6,710.32 6,708.05 6,708.05 1,127.9K
12:11 6,707.16 6,707.54 6,705.69 6,705.69 2,091.5K
12:12 6,703.04 6,707.41 6,703.04 6,707.41 36,290.5K
12:13 6,706.17 6,706.17 6,704.21 6,704.67 4,697.4K
12:14 6,703.17 6,704.80 6,701.87 6,701.87 10,343.5K
12:15 6,703.25 6,704.04 6,701.07 6,701.07 2,540.6K
12:16 6,701.97 6,702.39 6,701.16 6,701.16 5,701.6K
12:17 6,700.29 6,701.52 6,700.29 6,701.52 1,281.8K
12:18 6,700.19 6,701.98 6,700.19 6,701.75 902.3K
12:19 6,701.42 6,701.60 6,700.81 6,700.81 2,653.9K
12:20 6,699.82 6,701.43 6,699.65 6,701.43 997.7K
12:21 6,700.39 6,701.89 6,700.39 6,701.89 2,833.5K
12:22 6,701.87 6,701.87 6,700.53 6,701.69 1,646.8K
12:23 6,702.07 6,703.03 6,700.24 6,703.03 2,039.9K
12:24 6,702.50 6,703.11 6,702.50 6,702.63 1,186.2K
12:25 6,702.15 6,702.97 6,702.15 6,702.85 1,974.3K
12:26 6,701.31 6,701.84 6,698.57 6,699.29 4,195.7K
12:27 6,697.89 6,700.36 6,697.89 6,700.36 1,942.9K
12:28 6,702.01 6,702.29 6,700.70 6,700.70 429.9K
12:29 6,700.21 6,703.08 6,699.80 6,699.80 2,384.6K
12:30 6,700.21 6,703.13 6,699.90 6,703.13 964.9K
12:31 6,701.87 6,705.12 6,701.87 6,705.12 1,399.1K
12:32 6,705.62 6,705.62 6,704.05 6,704.05 452.6K
12:33 6,704.67 6,704.67 6,703.08 6,703.50 2,115.9K
12:34 6,703.25 6,704.96 6,703.25 6,704.96 1,619.8K
12:35 6,705.29 6,705.29 6,702.89 6,702.89 314.8K
12:36 6,703.29 6,704.84 6,703.29 6,704.63 1,625.1K
12:37 6,704.96 6,704.96 6,703.36 6,704.06 1,919.0K
12:38 6,702.96 6,705.74 6,702.96 6,705.74 958.9K
12:39 6,704.27 6,704.27 6,703.85 6,703.86 533.2K
12:40 6,702.20 6,702.86 6,702.11 6,702.83 1,634.7K
12:41 6,702.47 6,702.62 6,700.08 6,700.08 4,875.2K
12:42 6,701.29 6,701.30 6,701.13 6,701.30 2,944.8K
12:43 6,701.01 6,702.68 6,701.01 6,702.68 2,035.2K
12:44 6,702.68 6,703.56 6,701.24 6,701.58 5,633.5K
12:45 6,700.94 6,703.49 6,700.94 6,703.49 816.7K
12:46 6,703.64 6,704.68 6,703.64 6,704.68 1,927.3K
12:47 6,704.40 6,706.17 6,704.40 6,706.17 1,689.6K
12:48 6,706.07 6,709.27 6,706.07 6,709.27 4,661.6K
12:49 6,709.62 6,710.98 6,709.62 6,710.52 2,885.0K
12:50 6,710.08 6,711.53 6,710.08 6,711.53 703.9K
12:51 6,710.96 6,712.45 6,710.96 6,712.45 2,027.6K
12:52 6,712.37 6,714.05 6,712.02 6,714.05 3,032.9K
12:53 6,713.08 6,714.78 6,713.08 6,714.49 624.2K
12:54 6,714.42 6,714.45 6,712.49 6,712.49 750.6K
12:55 6,713.56 6,713.56 6,712.14 6,712.14 1,080.9K
12:56 6,710.42 6,710.65 6,710.39 6,710.39 2,720.9K
12:57 6,711.11 6,711.11 6,708.10 6,708.10 1,006.3K
12:58 6,709.80 6,709.80 6,708.59 6,708.63 524.3K
12:59 6,709.58 6,709.89 6,708.30 6,708.30 1,227.5K
13:00 6,708.01 6,708.74 6,708.01 6,708.74 1,328.6K
13:01 6,708.47 6,709.42 6,707.54 6,709.42 1,167.6K
13:02 6,709.27 6,709.90 6,708.38 6,708.38 713.6K
13:03 6,708.55 6,711.59 6,708.55 6,711.59 1,106.9K
13:04 6,714.54 6,714.96 6,714.21 6,714.52 9,707.7K
13:05 6,715.27 6,715.98 6,715.27 6,715.73 2,106.1K
13:06 6,717.09 6,717.09 6,715.27 6,715.27 7,319.3K
13:07 6,715.79 6,716.56 6,715.79 6,716.47 1,458.7K
13:08 6,717.63 6,717.63 6,717.06 6,717.06 4,650.9K
13:09 6,717.22 6,718.62 6,717.22 6,717.92 4,286.2K
13:10 6,718.83 6,720.66 6,718.83 6,720.41 11,698.9K
13:11 6,722.18 6,722.18 6,720.34 6,720.97 11,430.9K
13:12 6,721.67 6,721.67 6,721.14 6,721.23 2,279.0K
13:13 6,720.96 6,720.96 6,719.97 6,720.66 2,693.7K
13:14 6,720.57 6,720.57 6,718.59 6,718.59 643.8K
13:15 6,718.47 6,718.87 6,717.94 6,718.87 891.1K
13:16 6,719.27 6,720.74 6,719.27 6,720.72 840.4K
13:17 6,721.55 6,721.55 6,718.50 6,718.50 7,160.5K
13:18 6,718.06 6,718.27 6,716.95 6,716.95 1,176.9K
13:19 6,716.10 6,716.56 6,716.10 6,716.10 422.7K
13:20 6,716.66 6,717.77 6,716.49 6,717.77 2,393.5K
13:21 6,717.91 6,717.91 6,717.08 6,717.08 520.8K
13:22 6,717.22 6,718.03 6,717.22 6,718.02 2,008.5K
13:23 6,718.09 6,718.09 6,716.79 6,717.23 1,963.6K
13:24 6,715.82 6,717.45 6,715.82 6,716.66 4,134.9K
13:25 6,715.86 6,715.86 6,713.98 6,714.92 1,058.8K
13:26 6,715.59 6,717.07 6,714.99 6,714.99 903.6K
13:27 6,715.46 6,716.54 6,715.46 6,716.01 1,068.0K
13:28 6,716.26 6,717.36 6,716.26 6,716.28 2,603.0K
13:29 6,715.41 6,717.30 6,715.41 6,716.24 2,304.8K
13:30 6,716.27 6,716.27 6,715.34 6,715.66 1,021.6K
13:31 6,715.77 6,715.77 6,715.11 6,715.13 460.7K
13:32 6,714.21 6,714.21 6,712.50 6,713.67 4,867.0K
13:33 6,713.35 6,714.15 6,713.13 6,714.15 688.9K
13:34 6,714.30 6,714.30 6,712.63 6,713.46 493.1K
13:35 6,713.31 6,713.61 6,713.16 6,713.23 896.6K
13:36 6,713.36 6,713.36 6,711.24 6,712.13 1,406.6K
13:37 6,712.16 6,712.89 6,712.16 6,712.34 181.9K
13:38 6,711.21 6,712.94 6,711.21 6,712.89 203.7K
13:39 6,712.91 6,712.91 6,711.71 6,711.83 2,206.9K
13:40 6,711.69 6,711.92 6,710.19 6,710.19 245.2K
13:41 6,710.76 6,710.86 6,710.36 6,710.86 388.1K
13:42 6,711.24 6,711.53 6,710.67 6,710.67 589.0K
13:43 6,710.40 6,713.42 6,710.40 6,713.42 2,544.5K
13:44 6,713.27 6,713.71 6,712.84 6,713.54 329.9K
13:45 6,713.67 6,713.67 6,711.99 6,711.99 322.7K
13:46 6,711.44 6,712.42 6,711.44 6,712.42 1,025.0K
13:47 6,712.29 6,712.29 6,711.63 6,711.63 453.3K
13:48 6,711.46 6,713.02 6,711.39 6,713.02 1,187.9K
13:49 6,713.35 6,713.67 6,712.54 6,713.63 1,308.8K
13:50 6,714.49 6,714.49 6,711.69 6,712.17 1,101.1K
13:51 6,712.33 6,714.20 6,712.33 6,712.74 2,279.0K
13:52 6,712.37 6,713.12 6,712.37 6,712.60 1,915.5K
13:53 6,713.49 6,713.49 6,712.80 6,712.86 831.2K
13:54 6,712.19 6,713.01 6,711.90 6,711.90 1,794.2K
13:55 6,711.80 6,711.80 6,709.42 6,709.75 2,093.5K
13:56 6,709.65 6,709.65 6,708.48 6,709.60 763.2K
13:57 6,709.05 6,711.10 6,709.05 6,710.14 906.0K
13:58 6,709.40 6,710.15 6,709.40 6,710.15 441.8K
13:59 6,710.09 6,710.52 6,709.07 6,709.27 245.5K
14:00 6,709.62 6,710.88 6,709.62 6,709.71 233.9K
14:01 6,709.30 6,709.59 6,709.17 6,709.17 1,679.0K
14:02 6,705.80 6,707.50 6,705.77 6,707.50 14,971.0K
14:03 6,708.13 6,708.13 6,707.52 6,707.52 645.3K
14:04 6,707.06 6,707.69 6,707.01 6,707.68 178.2K
14:05 6,706.91 6,706.91 6,705.42 6,705.98 554.5K
14:06 6,705.84 6,706.51 6,705.47 6,706.04 2,488.8K
14:07 6,706.66 6,706.81 6,706.51 6,706.81 873.4K
14:08 6,706.91 6,707.19 6,706.91 6,707.17 209.6K
14:09 6,708.28 6,708.28 6,706.83 6,707.02 488.2K
14:10 6,706.98 6,706.98 6,706.21 6,706.29 1,955.1K
14:11 6,705.58 6,707.21 6,704.16 6,707.21 2,233.4K
14:12 6,707.57 6,707.57 6,706.37 6,706.37 2,439.6K
14:13 6,706.69 6,707.15 6,706.60 6,707.15 1,923.7K
14:14 6,705.67 6,705.67 6,702.84 6,703.03 2,037.3K
14:15 6,703.07 6,704.49 6,703.07 6,703.71 429.9K
14:16 6,703.15 6,703.72 6,702.96 6,702.96 1,688.9K
14:17 6,702.79 6,703.48 6,702.78 6,703.38 4,329.2K
14:18 6,703.36 6,705.03 6,703.36 6,704.02 2,147.0K
14:19 6,704.73 6,704.73 6,703.38 6,703.38 2,345.2K
14:20 6,704.02 6,705.59 6,704.02 6,705.12 3,438.4K
14:21 6,703.99 6,706.10 6,703.99 6,704.28 1,843.4K
14:22 6,706.13 6,709.47 6,706.13 6,707.77 2,047.8K
14:23 6,707.01 6,707.22 6,705.97 6,706.25 546.1K
14:24 6,707.07 6,708.19 6,706.79 6,708.11 822.9K
14:25 6,709.01 6,709.25 6,708.67 6,709.25 4,337.4K
14:26 6,709.06 6,709.84 6,708.96 6,708.96 526.3K
14:27 6,710.26 6,710.26 6,708.65 6,709.45 1,645.7K
14:28 6,708.22 6,708.33 6,707.83 6,708.33 787.9K
14:29 6,708.80 6,708.80 6,707.80 6,707.98 2,764.4K
14:30 6,707.81 6,709.34 6,707.81 6,709.34 1,138.1K
14:31 6,709.42 6,709.42 6,707.78 6,707.78 176.4K
14:32 6,708.54 6,710.07 6,708.54 6,710.07 632.8K
14:33 6,709.35 6,709.77 6,708.81 6,708.81 1,554.8K
14:34 6,707.80 6,709.42 6,707.80 6,709.22 1,222.1K
14:35 6,708.42 6,709.35 6,708.42 6,709.35 756.5K
14:36 6,708.57 6,708.95 6,708.25 6,708.56 4,677.7K
14:37 6,708.84 6,709.00 6,706.36 6,706.36 1,069.2K
14:38 6,707.37 6,707.37 6,706.83 6,706.83 2,808.0K
14:39 6,706.61 6,708.31 6,705.97 6,708.31 1,325.5K
14:40 6,707.51 6,707.51 6,706.52 6,706.64 226.8K
14:41 6,706.93 6,707.96 6,706.93 6,707.96 393.7K
14:42 6,706.83 6,707.45 6,705.86 6,707.45 4,718.0K
14:43 6,707.39 6,707.94 6,707.19 6,707.19 2,737.9K
14:44 6,707.19 6,708.09 6,706.44 6,706.44 167.2K
14:45 6,706.47 6,706.57 6,706.22 6,706.38 1,726.1K
14:46 6,706.41 6,708.14 6,706.41 6,708.02 2,834.7K
14:47 6,708.18 6,708.18 6,707.32 6,707.54 1,129.6K
14:48 6,707.67 6,708.14 6,707.11 6,708.14 1,994.5K
14:49 6,707.41 6,708.37 6,707.33 6,707.99 4,123.4K
14:50 6,708.11 6,708.11 6,706.65 6,706.65 892.8K
14:51 6,706.59 6,707.60 6,706.17 6,707.60 4,974.1K
14:52 6,707.11 6,708.29 6,707.08 6,707.08 1,162.4K
14:53 6,709.08 6,709.31 6,707.07 6,707.07 3,413.2K
14:54 6,707.08 6,707.51 6,705.86 6,705.86 4,055.1K
14:55 6,706.63 6,707.80 6,705.69 6,707.80 819.8K
14:56 6,707.26 6,708.60 6,706.90 6,706.90 554.1K
14:57 6,705.60 6,707.03 6,705.38 6,707.03 533.2K
14:58 6,707.43 6,707.43 6,706.44 6,706.44 2,113.0K
14:59 6,707.63 6,707.76 6,707.61 6,707.61 514.1K
15:00 6,706.78 6,708.62 6,706.78 6,708.35 1,041.8K
15:01 6,708.42 6,708.70 6,708.42 6,708.47 668.7K
15:02 6,708.15 6,708.76 6,708.15 6,708.76 506.6K
15:03 6,708.44 6,710.72 6,708.44 6,710.69 1,285.1K
15:04 6,711.67 6,713.48 6,711.67 6,713.42 1,834.7K
15:05 6,713.60 6,714.10 6,712.45 6,712.45 1,125.2K
15:06 6,712.38 6,712.95 6,712.16 6,712.95 987.6K
15:07 6,712.36 6,712.39 6,712.19 6,712.19 932.2K
15:08 6,711.98 6,714.44 6,711.98 6,712.12 2,876.3K
15:09 6,713.82 6,713.82 6,713.27 6,713.46 3,286.6K
15:10 6,714.21 6,715.27 6,714.20 6,715.27 524.3K
15:11 6,713.65 6,713.65 6,711.47 6,712.40 7,066.1K
15:12 6,712.77 6,714.61 6,712.75 6,713.55 1,349.7K
15:13 6,712.90 6,713.87 6,712.01 6,713.87 3,979.8K
15:14 6,714.42 6,714.53 6,712.52 6,714.53 4,127.7K
15:15 6,714.09 6,714.99 6,714.09 6,714.81 449.8K
15:16 6,713.97 6,713.97 6,712.26 6,713.69 4,370.3K
15:17 6,713.70 6,714.76 6,712.67 6,714.76 1,473.3K
15:18 6,715.26 6,715.26 6,714.47 6,714.47 5,785.6K
15:19 6,715.38 6,715.38 6,714.04 6,714.04 2,673.7K
15:20 6,714.54 6,714.74 6,714.32 6,714.32 509.6K
15:21 6,715.21 6,716.10 6,715.21 6,716.10 3,724.4K
15:22 6,715.77 6,716.06 6,715.27 6,715.31 187.9K
15:23 6,715.25 6,715.70 6,715.23 6,715.70 298.1K
15:24 6,715.50 6,715.50 6,715.07 6,715.07 2,392.0K
15:25 6,712.61 6,712.61 6,711.82 6,711.88 780.5K
15:26 6,712.15 6,713.89 6,712.15 6,713.52 1,306.8K
15:27 6,713.03 6,713.57 6,712.27 6,713.57 3,369.6K
15:28 6,713.79 6,713.79 6,712.12 6,712.52 867.3K
15:29 6,713.88 6,713.88 6,712.91 6,713.14 1,163.4K
15:30 6,712.70 6,712.89 6,712.37 6,712.89 2,763.4K
15:31 6,712.84 6,712.84 6,711.95 6,712.14 897.2K
15:32 6,711.98 6,712.25 6,709.69 6,709.90 19,874.3K
15:33 6,708.64 6,709.32 6,708.64 6,708.88 2,557.3K
15:34 6,707.86 6,707.86 6,706.73 6,707.06 2,643.8K
15:35 6,707.75 6,709.11 6,706.89 6,709.11 1,245.1K
15:36 6,709.03 6,709.03 6,707.46 6,708.42 4,971.2K
15:37 6,708.84 6,708.84 6,708.10 6,708.57 939.0K
15:38 6,707.72 6,707.72 6,706.79 6,706.79 1,977.1K
15:39 6,708.10 6,709.72 6,708.10 6,709.72 865.0K
15:40 6,709.76 6,709.76 6,707.64 6,707.95 822.4K
15:41 6,708.98 6,711.72 6,708.98 6,710.94 2,521.1K
15:42 6,708.13 6,710.32 6,708.13 6,709.27 4,210.7K
15:43 6,708.43 6,710.00 6,708.08 6,710.00 1,214.3K
15:44 6,710.58 6,710.58 6,709.88 6,710.15 1,848.1K
15:45 6,710.17 6,710.17 6,709.73 6,709.78 1,802.1K
15:46 6,711.15 6,711.65 6,710.75 6,710.75 2,134.7K
15:47 6,709.11 6,710.62 6,709.11 6,710.62 1,325.0K
15:48 6,710.69 6,710.69 6,709.56 6,709.56 286.5K
15:49 6,709.10 6,710.38 6,708.66 6,708.66 488.8K
15:50 6,710.24 6,710.24 6,708.56 6,709.26 2,922.1K
15:51 6,709.12 6,710.17 6,709.12 6,709.85 476.8K
15:52 6,710.22 6,711.93 6,710.22 6,711.93 1,320.7K
15:53 6,713.06 6,713.14 6,712.35 6,712.46 788.3K
15:54 6,712.34 6,713.10 6,712.21 6,713.10 2,219.9K
15:55 6,713.77 6,713.90 6,713.54 6,713.68 887.6K
15:56 6,713.84 6,714.37 6,713.44 6,714.37 3,377.5K
15:57 6,714.66 6,715.21 6,714.66 6,715.21 5,840.2K
15:58 6,713.59 6,714.37 6,713.59 6,714.37 4,484.1K
15:59 6,713.52 6,715.49 6,713.52 6,715.49 4,085.4K
16:00 6,715.35 6,718.13 6,715.35 6,716.96 20,881.5K
16:01 6,716.64 6,717.72 6,716.38 6,717.72 2,622.1K
16:02 6,715.95 6,716.94 6,714.92 6,716.94 2,894.5K
16:03 6,719.04 6,721.46 6,719.04 6,721.46 1,826.0K
16:04 6,721.07 6,721.07 6,716.00 6,716.77 8,168.3K
16:05 6,716.02 6,717.63 6,716.02 6,717.63 6,195.5K
16:06 6,717.78 6,718.30 6,717.27 6,717.27 948.5K
16:07 6,717.65 6,717.65 6,716.72 6,716.72 2,120.4K
16:08 6,716.99 6,716.99 6,716.12 6,716.93 6,704.1K
16:09 6,715.99 6,716.88 6,713.80 6,716.88 7,716.0K
16:10 6,717.72 6,719.10 6,717.54 6,718.10 6,611.1K
16:11 6,719.64 6,722.64 6,719.49 6,722.50 4,568.7K
16:12 6,721.32 6,725.23 6,720.95 6,725.23 2,711.6K
16:13 6,724.01 6,724.06 6,723.50 6,723.88 3,171.2K
16:14 6,724.41 6,725.35 6,724.41 6,725.17 1,170.1K
16:15 6,725.29 6,726.19 6,725.17 6,725.31 1,473.7K
16:16 6,725.24 6,725.24 6,723.06 6,723.30 886.2K
16:17 6,723.88 6,726.97 6,723.88 6,725.47 2,550.2K
16:18 6,725.19 6,727.35 6,724.53 6,727.35 897.0K
16:19 6,727.11 6,728.08 6,727.11 6,728.08 3,899.8K
16:20 6,728.39 6,730.26 6,728.39 6,730.26 2,420.4K
16:21 6,728.55 6,731.76 6,728.55 6,730.80 2,308.8K
16:22 6,731.02 6,738.35 6,729.29 6,738.35 13,747.0K
16:23 6,738.37 6,738.37 6,736.17 6,737.42 3,602.4K
16:24 6,737.58 6,739.21 6,737.58 6,738.11 3,707.9K
16:25 6,737.89 6,739.73 6,737.89 6,738.60 5,082.3K
16:26 6,737.07 6,738.14 6,737.07 6,738.14 7,484.2K
16:27 6,737.97 6,739.45 6,737.97 6,739.45 2,776.2K
16:28 6,739.53 6,739.53 6,737.63 6,738.55 2,227.2K
16:29 6,739.48 6,740.03 6,739.23 6,740.03 3,341.2K
16:30 6,739.23 6,741.03 6,739.23 6,741.03 3,874.2K
16:31 6,741.64 6,741.64 6,740.18 6,740.50 983.6K
16:32 6,741.12 6,746.31 6,741.12 6,745.03 3,774.1K
16:33 6,745.42 6,745.42 6,743.05 6,743.05 1,893.8K
16:34 6,743.41 6,746.30 6,742.33 6,746.30 4,773.9K
16:35 6,746.71 6,747.49 6,745.26 6,747.49 3,825.5K
16:36 6,747.11 6,747.83 6,746.41 6,746.41 2,073.3K
16:37 6,745.67 6,747.99 6,745.67 6,747.99 6,178.4K
16:38 6,748.45 6,749.30 6,747.01 6,747.01 2,991.3K
16:39 6,747.71 6,752.68 6,747.71 6,752.68 2,628.1K
16:40 6,752.80 6,758.39 6,752.80 6,758.39 4,008.5K
16:41 6,755.62 6,757.68 6,753.70 6,753.70 3,551.6K
16:42 6,755.43 6,757.78 6,755.43 6,757.78 6,748.0K
16:43 6,757.22 6,757.85 6,755.89 6,755.89 2,625.1K
16:44 6,755.92 6,756.02 6,755.61 6,755.61 3,897.3K
16:45 6,755.56 6,757.05 6,755.56 6,756.63 5,673.1K
16:46 6,756.31 6,759.24 6,756.31 6,758.31 6,755.9K
16:47 6,758.55 6,760.72 6,758.55 6,760.09 1,383.8K
16:48 6,757.82 6,759.89 6,757.82 6,759.71 2,011.0K
16:49 6,758.79 6,758.79 6,755.68 6,755.68 1,728.4K
16:50 6,758.23 6,758.23 6,755.04 6,755.04 1,602.3K
16:51 6,754.24 6,754.24 6,751.26 6,751.26 11,657.4K
16:52 6,751.85 6,756.58 6,751.85 6,756.58 2,131.6K
16:53 6,755.84 6,756.34 6,754.56 6,754.56 3,073.3K
16:54 6,757.55 6,757.55 6,755.26 6,755.26 5,340.5K
16:55 6,755.64 6,757.12 6,754.78 6,757.12 2,472.6K
16:56 6,755.91 6,756.57 6,754.40 6,756.57 1,000.7K
16:57 6,756.70 6,757.25 6,756.03 6,756.03 977.6K
16:58 6,755.34 6,756.99 6,755.02 6,756.99 4,194.1K
16:59 6,754.66 6,754.66 6,753.45 6,753.95 4,298.4K
17:00 6,755.03 6,756.73 6,755.03 6,755.16 3,368.9K
17:01 6,754.58 6,756.94 6,754.58 6,755.97 11,274.7K
17:02 6,756.91 6,756.91 6,752.89 6,752.89 5,135.9K
17:03 6,752.97 6,752.97 6,750.46 6,752.05 4,484.5K
17:04 6,750.29 6,751.67 6,745.06 6,745.06 17,773.8K
17:05 6,747.25 6,747.28 6,746.58 6,746.58 1,350.4K
17:06 6,746.37 6,748.11 6,746.37 6,748.11 3,732.5K
17:07 6,746.00 6,747.56 6,744.00 6,744.00 1,430.9K
17:08 6,745.18 6,747.47 6,745.18 6,747.47 2,750.2K
17:09 6,746.68 6,746.68 6,743.77 6,743.77 2,314.7K
17:10 6,743.24 6,743.24 6,740.85 6,742.25 2,376.8K
17:11 6,741.60 6,743.36 6,741.01 6,741.01 3,802.4K
17:12 6,740.64 6,741.30 6,740.64 6,741.30 3,147.1K
17:13 6,742.67 6,743.90 6,741.89 6,743.15 1,288.5K
17:14 6,743.03 6,743.03 6,741.29 6,741.29 2,110.6K
17:15 6,740.75 6,741.27 6,739.61 6,739.61 4,117.9K
17:16 6,739.18 6,739.18 6,734.09 6,734.09 3,749.1K
17:17 6,734.69 6,734.69 6,733.05 6,733.05 1,403.9K
17:18 6,734.43 6,734.43 6,733.72 6,733.72 4,884.8K
17:19 6,733.50 6,734.75 6,733.50 6,734.75 1,078.9K
17:20 6,735.05 6,735.05 6,734.19 6,734.64 1,661.1K
17:21 6,735.13 6,735.69 6,735.13 6,735.29 283.1K
17:22 6,735.77 6,736.86 6,735.75 6,736.86 1,183.5K
17:23 6,737.95 6,737.95 6,734.85 6,734.85 3,060.7K
17:24 6,734.69 6,735.81 6,732.38 6,732.38 3,292.0K
17:25 6,731.47 6,731.64 6,728.70 6,731.64 10,238.8K
17:26 6,734.93 6,735.53 6,734.93 6,735.53 1,130.1K
17:27 6,735.42 6,735.42 6,734.41 6,734.94 1,616.1K
17:28 6,734.41 6,734.41 6,732.87 6,732.87 943.0K
17:29 6,733.29 6,733.71 6,732.50 6,732.50 535.2K
17:30 6,733.05 6,733.85 6,733.05 6,733.85 845.9K
17:31 6,733.50 6,734.93 6,733.50 6,734.93 1,274.5K
17:32 6,735.23 6,735.23 6,733.85 6,734.79 1,456.6K
17:33 6,735.48 6,735.48 6,732.43 6,733.11 7,729.6K
17:34 6,731.96 6,731.96 6,730.12 6,730.63 2,549.2K
17:35 6,732.24 6,732.24 6,730.77 6,730.77 2,295.2K
17:36 6,731.79 6,734.90 6,731.79 6,734.90 2,176.4K
17:37 6,735.35 6,735.35 6,733.33 6,733.47 387.2K
17:38 6,733.21 6,733.67 6,733.21 6,733.31 1,629.5K
17:39 6,732.44 6,735.16 6,732.44 6,735.16 1,023.2K
17:40 6,735.13 6,735.13 6,734.40 6,734.67 1,448.0K
17:41 6,733.40 6,733.98 6,732.56 6,733.98 11,773.0K
17:42 6,733.65 6,736.75 6,733.65 6,736.75 1,293.6K
17:43 6,736.19 6,737.15 6,734.46 6,737.15 834.4K
17:44 6,739.22 6,739.22 6,737.59 6,738.13 4,554.6K
17:45 6,740.81 6,742.25 6,739.86 6,741.32 11,071.4K
17:46 6,741.82 6,742.89 6,741.08 6,742.89 1,871.9K
17:47 6,742.64 6,742.64 6,740.70 6,740.70 2,771.0K
17:48 6,741.16 6,742.75 6,741.16 6,742.04 1,568.8K
17:49 6,743.93 6,744.96 6,741.48 6,742.86 1,762.4K
17:50 6,740.61 6,743.12 6,739.74 6,743.12 2,134.7K
17:51 6,740.61 6,741.15 6,739.68 6,741.15 2,278.8K
17:52 6,740.50 6,743.87 6,740.50 6,743.36 1,043.6K
17:53 6,743.15 6,744.31 6,741.77 6,741.77 556.0K
17:54 6,741.71 6,742.46 6,741.71 6,742.33 357.5K
17:55 6,742.17 6,742.95 6,741.72 6,742.95 706.8K
17:56 6,742.47 6,743.79 6,742.18 6,742.18 340.7K
17:57 6,741.68 6,743.83 6,741.68 6,743.83 2,294.4K
17:58 6,742.72 6,742.72 6,740.45 6,741.33 1,071.2K
17:59 6,742.46 6,742.49 6,741.74 6,742.49 1,081.0K
18:00 6,743.17 6,746.79 6,743.17 6,746.79 3,312.9K
18:01 6,748.08 6,748.08 6,745.69 6,745.69 1,579.0K
18:02 6,747.01 6,747.34 6,746.50 6,747.34 986.9K
18:03 6,747.12 6,747.94 6,747.12 6,747.94 1,900.9K
18:04 6,748.45 6,748.45 6,747.39 6,747.66 404.8K
18:05 6,746.99 6,746.99 6,741.42 6,741.42 2,900.7K
18:06 6,741.59 6,742.54 6,741.29 6,741.29 354.9K
18:07 6,740.69 6,742.46 6,739.56 6,742.33 1,450.5K
18:08 6,741.01 6,741.18 6,740.31 6,740.31 707.0K
18:09 6,739.94 6,739.94 6,738.14 6,738.53 1,510.8K
18:10 6,738.04 6,738.94 6,737.69 6,737.69 908.9K
18:11 6,735.02 6,735.02 6,732.00 6,732.00 4,132.7K
18:12 6,734.78 6,735.67 6,734.30 6,735.67 1,611.7K
18:13 6,737.11 6,738.08 6,736.40 6,738.08 1,084.4K
18:14 6,739.27 6,739.27 6,737.30 6,738.25 989.6K
18:15 6,737.87 6,737.87 6,735.95 6,736.75 1,238.6K
18:16 6,738.16 6,738.16 6,737.18 6,737.40 884.8K
18:17 6,736.96 6,737.07 6,736.08 6,737.07 4,478.4K
18:18 6,735.83 6,735.83 6,732.15 6,732.15 3,129.3K
18:19 6,732.82 6,734.55 6,732.82 6,733.49 1,123.8K
18:20 6,734.46 6,734.46 6,733.36 6,733.36 564.8K
18:21 6,734.08 6,735.23 6,734.08 6,735.23 1,060.3K
18:22 6,734.09 6,734.23 6,733.88 6,733.88 4,104.1K
18:23 6,733.28 6,733.47 6,732.60 6,733.47 4,830.4K
18:24 6,733.01 6,734.05 6,732.99 6,734.05 3,791.6K
18:25 6,733.36 6,734.56 6,732.61 6,733.13 1,532.7K
18:26 6,733.41 6,734.28 6,731.83 6,731.83 684.0K
18:27 6,731.98 6,734.38 6,731.98 6,733.92 422.6K
18:28 6,731.88 6,736.54 6,731.88 6,736.54 4,320.2K
18:29 6,735.24 6,735.24 6,734.52 6,734.70 555.9K
18:30 6,735.88 6,736.11 6,733.09 6,733.91 1,791.9K
18:31 6,731.58 6,732.82 6,731.42 6,731.42 6,995.8K
18:32 6,731.51 6,732.94 6,730.74 6,732.94 887.6K
18:33 6,732.65 6,736.43 6,731.88 6,736.42 1,958.1K
18:34 6,736.53 6,736.94 6,736.53 6,736.94 2,449.3K
18:35 6,736.59 6,739.32 6,736.59 6,738.28 1,568.2K
18:36 6,737.64 6,739.60 6,736.29 6,739.60 1,879.5K
18:37 6,740.04 6,740.04 6,736.69 6,736.69 1,022.7K
18:38 6,735.13 6,738.55 6,735.13 6,738.55 940.8K
18:39 6,738.38 6,740.16 6,738.38 6,740.16 763.1K
18:40 6,740.38 6,740.38 6,740.38 6,740.38 921.8K
18:51 6,740.81 6,740.81 6,740.81 6,740.81 3,529.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available