MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,862.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 6,621.86 6,621.86 6,620.94 6,621.70 4,035.2K
10:01 6,624.29 6,624.29 6,620.88 6,620.88 3,814.3K
10:02 6,620.52 6,625.30 6,620.51 6,620.51 4,573.7K
10:03 6,621.89 6,621.89 6,619.13 6,619.52 9,620.1K
10:04 6,617.47 6,618.40 6,617.09 6,618.40 3,872.6K
10:05 6,616.67 6,622.06 6,616.67 6,621.00 6,723.1K
10:06 6,618.87 6,621.02 6,617.77 6,620.85 3,554.0K
10:07 6,617.21 6,624.38 6,617.21 6,624.38 2,976.3K
10:08 6,624.40 6,625.45 6,623.93 6,623.93 4,710.8K
10:09 6,624.71 6,625.91 6,624.36 6,625.16 2,543.3K
10:10 6,622.67 6,626.50 6,622.61 6,626.50 2,639.7K
10:11 6,626.34 6,626.34 6,621.94 6,621.94 1,325.1K
10:12 6,619.24 6,619.31 6,617.01 6,617.01 7,724.6K
10:13 6,618.12 6,620.33 6,616.65 6,616.65 4,046.6K
10:14 6,616.20 6,616.20 6,613.90 6,614.00 2,063.7K
10:15 6,613.93 6,614.82 6,612.72 6,614.82 4,148.4K
10:16 6,615.90 6,616.65 6,614.34 6,614.34 1,754.4K
10:17 6,614.33 6,614.33 6,609.40 6,609.89 2,365.9K
10:18 6,609.51 6,609.86 6,608.22 6,608.22 3,612.6K
10:19 6,607.55 6,609.79 6,607.55 6,609.79 2,454.8K
10:20 6,611.33 6,611.49 6,610.50 6,611.49 4,415.4K
10:21 6,609.63 6,612.37 6,609.54 6,612.37 3,575.2K
10:22 6,612.11 6,612.11 6,611.16 6,611.78 944.8K
10:23 6,614.69 6,617.37 6,614.69 6,617.31 1,862.9K
10:24 6,615.20 6,616.83 6,610.79 6,610.79 2,029.6K
10:25 6,610.81 6,614.41 6,610.81 6,614.41 1,205.1K
10:26 6,616.12 6,617.08 6,615.46 6,617.08 2,005.2K
10:27 6,617.45 6,617.45 6,615.41 6,615.68 957.9K
10:28 6,613.64 6,615.39 6,613.61 6,615.22 1,852.2K
10:29 6,615.02 6,615.02 6,612.58 6,613.92 2,918.6K
10:30 6,614.66 6,615.22 6,610.62 6,610.62 2,424.4K
10:31 6,613.43 6,614.98 6,612.79 6,614.98 2,259.3K
10:32 6,615.03 6,615.03 6,612.14 6,612.14 1,095.0K
10:33 6,614.03 6,616.25 6,614.03 6,616.25 1,941.2K
10:34 6,616.36 6,618.66 6,616.36 6,618.66 1,249.0K
10:35 6,618.56 6,622.04 6,618.00 6,622.04 3,233.9K
10:36 6,627.25 6,627.45 6,626.16 6,626.16 9,112.6K
10:37 6,624.70 6,624.70 6,621.88 6,622.94 1,952.5K
10:38 6,624.90 6,624.90 6,619.75 6,620.53 4,888.4K
10:39 6,621.10 6,621.92 6,619.12 6,621.92 5,655.0K
10:40 6,620.10 6,621.69 6,620.10 6,620.13 3,107.9K
10:41 6,621.59 6,621.59 6,619.68 6,619.68 1,513.0K
10:42 6,619.19 6,621.67 6,619.19 6,621.67 3,158.0K
10:43 6,623.77 6,624.25 6,623.39 6,624.25 1,471.7K
10:44 6,624.50 6,627.58 6,624.50 6,627.58 13,867.5K
10:45 6,627.50 6,629.32 6,627.50 6,629.17 4,304.0K
10:46 6,630.01 6,632.47 6,629.47 6,631.02 5,151.0K
10:47 6,633.50 6,633.92 6,630.93 6,630.93 5,646.8K
10:48 6,632.17 6,632.17 6,630.81 6,631.21 1,623.3K
10:49 6,630.78 6,632.41 6,626.98 6,626.98 6,916.2K
10:50 6,627.77 6,630.23 6,627.51 6,630.23 3,825.8K
10:51 6,630.18 6,631.16 6,629.19 6,631.16 1,486.9K
10:52 6,632.39 6,634.12 6,631.99 6,632.13 6,112.0K
10:53 6,633.60 6,634.06 6,632.89 6,632.89 1,423.0K
10:54 6,633.81 6,634.32 6,633.81 6,634.32 827.2K
10:55 6,633.22 6,635.26 6,633.22 6,635.26 5,716.5K
10:56 6,635.48 6,636.72 6,635.13 6,636.11 938.5K
10:57 6,636.89 6,637.41 6,634.44 6,634.44 6,108.2K
10:58 6,634.31 6,635.89 6,634.31 6,635.89 977.4K
10:59 6,635.59 6,637.89 6,635.59 6,637.89 5,272.0K
11:00 6,637.94 6,639.08 6,637.46 6,637.46 1,337.5K
11:01 6,638.86 6,638.86 6,633.57 6,633.57 6,757.4K
11:02 6,634.48 6,634.48 6,627.45 6,627.65 6,362.1K
11:03 6,630.19 6,631.26 6,629.35 6,631.26 2,658.5K
11:04 6,631.87 6,631.87 6,629.74 6,630.27 990.6K
11:05 6,626.74 6,628.10 6,626.74 6,628.10 2,417.4K
11:06 6,628.49 6,628.98 6,628.01 6,628.01 3,557.9K
11:07 6,629.09 6,629.09 6,623.93 6,623.93 1,555.4K
11:08 6,623.78 6,624.48 6,620.68 6,620.68 4,256.8K
11:09 6,623.34 6,623.40 6,622.23 6,623.18 3,812.0K
11:10 6,622.88 6,623.06 6,620.75 6,621.02 8,898.9K
11:11 6,620.84 6,623.98 6,620.84 6,623.50 1,216.9K
11:12 6,623.14 6,627.54 6,623.14 6,625.84 2,336.0K
11:13 6,625.55 6,626.24 6,624.67 6,626.24 2,269.9K
11:14 6,627.19 6,627.19 6,625.50 6,625.76 2,587.1K
11:15 6,625.15 6,626.02 6,624.89 6,624.96 3,126.9K
11:16 6,624.67 6,624.67 6,620.24 6,620.49 1,566.0K
11:17 6,622.42 6,628.63 6,622.42 6,626.29 3,555.4K
11:18 6,626.19 6,627.69 6,624.43 6,627.69 905.7K
11:19 6,626.70 6,627.72 6,626.70 6,627.25 1,506.4K
11:20 6,626.80 6,630.08 6,626.80 6,630.08 2,056.2K
11:21 6,631.47 6,633.97 6,631.47 6,632.24 1,577.7K
11:22 6,629.68 6,631.59 6,629.68 6,631.59 2,671.7K
11:23 6,630.72 6,630.72 6,628.93 6,630.68 851.8K
11:24 6,629.56 6,630.64 6,628.23 6,628.23 949.3K
11:25 6,628.33 6,631.83 6,627.95 6,630.32 1,218.6K
11:26 6,630.38 6,630.44 6,627.27 6,627.27 1,787.5K
11:27 6,627.19 6,629.08 6,627.19 6,629.08 881.2K
11:28 6,626.74 6,628.93 6,626.48 6,628.49 1,409.3K
11:29 6,630.70 6,630.70 6,629.49 6,630.19 1,914.0K
11:30 6,631.16 6,635.88 6,631.16 6,635.78 3,405.8K
11:31 6,634.64 6,635.38 6,634.02 6,634.64 1,591.2K
11:32 6,634.24 6,634.24 6,630.88 6,630.88 13,674.3K
11:33 6,631.85 6,631.85 6,629.62 6,629.62 1,090.6K
11:34 6,632.03 6,632.03 6,629.38 6,630.17 2,222.8K
11:35 6,629.82 6,629.82 6,626.40 6,626.40 4,897.4K
11:36 6,628.03 6,629.45 6,627.94 6,629.33 938.6K
11:37 6,623.48 6,624.91 6,623.29 6,623.29 3,521.5K
11:38 6,623.74 6,624.64 6,623.74 6,624.64 2,346.0K
11:39 6,626.61 6,626.62 6,625.04 6,626.62 726.3K
11:40 6,627.10 6,628.22 6,625.70 6,628.22 2,658.9K
11:41 6,627.79 6,627.79 6,625.19 6,625.19 2,601.5K
11:42 6,623.50 6,623.50 6,621.98 6,622.25 3,170.1K
11:43 6,623.71 6,625.02 6,622.40 6,625.02 1,368.2K
11:44 6,623.64 6,623.97 6,623.50 6,623.50 3,677.4K
11:45 6,623.67 6,624.55 6,622.86 6,624.55 1,562.3K
11:46 6,622.28 6,623.44 6,621.82 6,623.21 4,073.9K
11:47 6,623.75 6,624.69 6,623.11 6,624.48 1,656.7K
11:48 6,624.40 6,625.86 6,624.40 6,625.86 1,392.2K
11:49 6,622.87 6,624.52 6,622.87 6,624.52 1,420.2K
11:50 6,622.82 6,622.87 6,621.17 6,622.57 9,538.8K
11:51 6,621.54 6,624.39 6,621.54 6,622.28 1,866.7K
11:52 6,622.59 6,627.10 6,622.59 6,627.10 4,814.2K
11:53 6,624.75 6,624.75 6,622.26 6,622.26 1,854.3K
11:54 6,622.35 6,623.21 6,621.48 6,621.91 2,044.3K
11:55 6,623.22 6,623.22 6,620.91 6,621.12 1,621.3K
11:56 6,621.50 6,623.66 6,621.00 6,622.27 1,669.3K
11:57 6,623.01 6,623.01 6,619.81 6,619.81 3,101.1K
11:58 6,618.11 6,618.11 6,616.79 6,617.66 4,772.9K
11:59 6,619.20 6,619.67 6,619.00 6,619.67 3,956.7K
12:00 6,619.03 6,619.03 6,617.08 6,617.60 2,154.7K
12:01 6,619.07 6,619.50 6,619.07 6,619.50 1,917.4K
12:02 6,619.00 6,620.99 6,619.00 6,620.99 4,901.7K
12:03 6,620.11 6,620.59 6,619.62 6,619.62 538.8K
12:04 6,619.03 6,621.25 6,618.80 6,621.25 2,261.2K
12:05 6,620.57 6,620.57 6,619.28 6,619.50 1,398.0K
12:06 6,618.35 6,618.35 6,613.64 6,613.64 4,522.2K
12:07 6,612.58 6,612.58 6,609.96 6,609.96 2,704.6K
12:08 6,610.27 6,613.73 6,610.27 6,613.05 1,646.0K
12:09 6,612.66 6,614.79 6,612.66 6,614.79 1,952.1K
12:10 6,612.65 6,612.65 6,606.66 6,606.66 2,080.5K
12:11 6,608.31 6,608.31 6,607.27 6,607.30 1,151.5K
12:12 6,606.86 6,608.17 6,606.78 6,606.78 1,626.7K
12:13 6,608.29 6,608.81 6,607.68 6,608.81 1,217.3K
12:14 6,607.18 6,609.54 6,607.18 6,609.54 1,617.0K
12:15 6,610.12 6,610.12 6,608.41 6,608.41 4,641.5K
12:16 6,607.81 6,608.27 6,607.35 6,607.35 1,768.7K
12:17 6,605.38 6,606.01 6,604.98 6,604.98 890.0K
12:18 6,603.76 6,605.45 6,603.76 6,604.09 1,631.8K
12:19 6,604.12 6,605.12 6,604.12 6,605.02 1,020.1K
12:20 6,604.14 6,604.23 6,602.70 6,604.23 1,636.7K
12:21 6,604.86 6,604.94 6,604.02 6,604.02 1,485.6K
12:22 6,604.58 6,606.74 6,604.58 6,606.74 954.1K
12:23 6,606.23 6,607.71 6,606.23 6,606.51 2,526.1K
12:24 6,605.71 6,606.79 6,605.71 6,606.54 602.7K
12:25 6,607.77 6,607.77 6,605.30 6,605.30 632.9K
12:26 6,603.62 6,605.05 6,603.62 6,605.05 1,708.6K
12:27 6,603.76 6,603.76 6,603.42 6,603.55 6,655.3K
12:28 6,605.70 6,605.70 6,604.33 6,605.11 1,742.7K
12:29 6,605.83 6,606.94 6,604.95 6,604.95 1,265.2K
12:30 6,604.55 6,604.92 6,604.55 6,604.92 1,566.5K
12:31 6,605.07 6,608.68 6,605.05 6,608.68 935.2K
12:32 6,608.95 6,609.30 6,605.62 6,605.62 2,742.7K
12:33 6,605.82 6,606.20 6,605.74 6,606.20 2,665.8K
12:34 6,604.64 6,605.42 6,604.64 6,605.06 6,668.3K
12:35 6,605.50 6,605.50 6,598.88 6,598.88 3,313.1K
12:36 6,597.39 6,601.82 6,597.39 6,601.82 7,415.8K
12:37 6,602.88 6,603.02 6,601.41 6,603.02 1,515.1K
12:38 6,601.97 6,604.59 6,601.97 6,604.14 2,234.0K
12:39 6,602.62 6,603.82 6,601.86 6,601.86 2,102.8K
12:40 6,600.91 6,600.91 6,599.11 6,599.11 1,870.7K
12:41 6,599.71 6,600.03 6,598.41 6,600.03 1,029.5K
12:42 6,600.64 6,601.01 6,600.14 6,600.14 1,361.4K
12:43 6,598.99 6,600.54 6,598.99 6,600.54 1,840.4K
12:44 6,599.96 6,601.42 6,599.91 6,601.33 466.7K
12:45 6,601.32 6,601.32 6,600.01 6,601.15 1,953.1K
12:46 6,600.23 6,602.69 6,600.23 6,600.89 4,590.6K
12:47 6,600.12 6,602.58 6,600.12 6,602.58 1,365.9K
12:48 6,601.41 6,601.60 6,600.37 6,600.37 554.8K
12:49 6,600.38 6,600.55 6,600.05 6,600.05 1,391.9K
12:50 6,600.76 6,602.15 6,600.76 6,602.15 1,791.8K
12:51 6,600.68 6,601.82 6,600.48 6,601.82 886.9K
12:52 6,601.09 6,602.33 6,601.03 6,602.33 2,954.4K
12:53 6,603.08 6,603.08 6,602.23 6,602.23 1,320.5K
12:54 6,603.20 6,603.20 6,602.00 6,602.00 2,248.1K
12:55 6,602.49 6,603.47 6,602.49 6,602.91 1,484.6K
12:56 6,602.95 6,603.77 6,602.71 6,603.77 1,206.1K
12:57 6,602.95 6,604.71 6,602.95 6,603.29 7,695.4K
12:58 6,603.22 6,606.10 6,603.22 6,606.10 4,719.7K
12:59 6,604.91 6,605.09 6,604.36 6,604.36 984.4K
13:00 6,602.70 6,603.58 6,602.70 6,602.96 940.5K
13:01 6,603.33 6,603.33 6,601.05 6,601.16 942.1K
13:02 6,602.12 6,602.30 6,601.99 6,602.30 2,356.2K
13:03 6,603.33 6,603.33 6,599.94 6,600.49 4,571.2K
13:04 6,600.14 6,603.04 6,600.14 6,602.57 1,298.3K
13:05 6,602.10 6,604.19 6,601.77 6,604.19 640.2K
13:06 6,605.37 6,606.14 6,604.75 6,604.75 1,125.2K
13:07 6,605.34 6,605.71 6,605.34 6,605.59 652.8K
13:08 6,605.34 6,605.38 6,604.41 6,605.38 1,360.2K
13:09 6,602.84 6,602.84 6,599.14 6,599.56 1,065.2K
13:10 6,598.72 6,599.43 6,598.27 6,598.27 613.9K
13:11 6,598.65 6,598.81 6,598.12 6,598.49 478.4K
13:12 6,599.12 6,599.12 6,596.83 6,598.79 1,489.8K
13:13 6,598.22 6,599.06 6,598.22 6,598.52 2,067.7K
13:14 6,598.78 6,598.78 6,597.74 6,598.19 525.1K
13:15 6,598.25 6,599.16 6,597.96 6,597.96 857.5K
13:16 6,598.05 6,598.05 6,597.23 6,597.44 3,023.8K
13:17 6,595.91 6,595.91 6,595.06 6,595.06 3,572.4K
13:18 6,595.40 6,597.53 6,595.40 6,596.28 1,492.7K
13:19 6,595.49 6,596.68 6,595.49 6,595.61 1,637.1K
13:20 6,595.80 6,595.93 6,594.38 6,594.51 1,820.1K
13:21 6,594.07 6,594.07 6,591.70 6,591.70 2,212.8K
13:22 6,593.33 6,593.87 6,593.33 6,593.48 1,412.9K
13:23 6,593.74 6,594.85 6,592.87 6,593.24 1,536.9K
13:24 6,593.36 6,594.05 6,592.89 6,594.05 821.6K
13:25 6,593.69 6,594.62 6,590.65 6,592.31 1,115.3K
13:26 6,592.65 6,592.65 6,591.42 6,591.62 705.2K
13:27 6,591.81 6,591.81 6,589.47 6,589.47 1,998.2K
13:28 6,589.24 6,589.24 6,587.79 6,587.95 1,845.2K
13:29 6,588.22 6,588.70 6,586.62 6,586.62 688.0K
13:30 6,586.88 6,590.44 6,586.88 6,590.44 761.4K
13:31 6,590.35 6,591.08 6,589.06 6,591.08 2,476.9K
13:32 6,590.59 6,590.59 6,586.66 6,586.66 3,793.8K
13:33 6,586.01 6,588.75 6,586.01 6,588.57 2,134.9K
13:34 6,589.30 6,589.30 6,588.92 6,588.92 998.0K
13:35 6,588.26 6,588.90 6,587.82 6,587.82 1,173.6K
13:36 6,587.61 6,589.18 6,587.61 6,589.18 806.0K
13:37 6,588.37 6,588.37 6,587.49 6,587.83 615.6K
13:38 6,589.44 6,590.14 6,588.88 6,590.14 1,118.5K
13:39 6,589.37 6,589.58 6,588.81 6,588.81 773.6K
13:40 6,590.78 6,590.78 6,589.29 6,589.29 2,253.5K
13:41 6,588.55 6,589.40 6,588.55 6,589.40 1,724.7K
13:42 6,589.85 6,589.85 6,587.48 6,587.48 2,271.1K
13:43 6,586.84 6,587.09 6,586.51 6,587.09 2,194.3K
13:44 6,587.93 6,588.16 6,586.79 6,588.16 2,129.3K
13:45 6,588.28 6,588.28 6,587.15 6,587.90 1,617.7K
13:46 6,587.44 6,587.44 6,585.66 6,585.66 2,284.2K
13:47 6,584.49 6,585.54 6,584.49 6,585.47 2,328.4K
13:48 6,585.88 6,585.88 6,585.23 6,585.67 2,590.1K
13:49 6,585.25 6,585.51 6,584.53 6,584.53 1,780.4K
13:50 6,584.33 6,584.33 6,583.67 6,583.77 2,008.2K
13:51 6,585.29 6,585.40 6,584.29 6,584.79 790.1K
13:52 6,583.16 6,584.03 6,582.99 6,583.93 2,286.3K
13:53 6,584.37 6,585.59 6,584.37 6,585.43 589.4K
13:54 6,585.57 6,585.57 6,583.01 6,584.31 1,910.4K
13:55 6,582.91 6,587.46 6,582.91 6,587.46 3,535.8K
13:56 6,587.32 6,587.87 6,586.84 6,586.84 4,472.9K
13:57 6,586.52 6,587.65 6,586.52 6,586.64 2,757.1K
13:58 6,587.70 6,588.77 6,587.70 6,588.06 2,161.9K
13:59 6,587.24 6,588.68 6,587.24 6,588.68 1,284.9K
14:00 6,589.01 6,589.01 6,587.62 6,587.62 663.5K
14:01 6,587.46 6,587.46 6,585.90 6,585.90 1,543.0K
14:02 6,584.63 6,585.58 6,584.03 6,585.58 478.9K
14:03 6,585.08 6,586.68 6,585.08 6,586.68 567.9K
14:04 6,584.65 6,585.46 6,584.65 6,585.46 683.6K
14:05 6,586.07 6,586.61 6,584.43 6,584.43 5,685.5K
14:06 6,583.39 6,583.92 6,583.39 6,583.75 3,978.0K
14:07 6,584.02 6,585.50 6,583.62 6,583.62 1,867.0K
14:08 6,581.59 6,583.54 6,581.59 6,583.54 415.7K
14:09 6,584.25 6,586.10 6,584.25 6,584.81 2,380.8K
14:10 6,586.37 6,588.93 6,585.05 6,588.93 2,707.8K
14:11 6,589.14 6,589.64 6,589.14 6,589.64 1,529.9K
14:12 6,589.34 6,589.34 6,587.33 6,587.33 938.1K
14:13 6,588.24 6,588.24 6,587.96 6,588.09 1,187.6K
14:14 6,587.93 6,588.03 6,587.53 6,587.53 652.5K
14:15 6,587.42 6,587.98 6,585.46 6,585.46 946.3K
14:16 6,586.68 6,589.37 6,586.68 6,588.08 9,928.5K
14:17 6,588.02 6,591.39 6,588.02 6,591.39 2,700.0K
14:18 6,590.58 6,591.82 6,590.26 6,590.26 3,730.5K
14:19 6,591.14 6,591.29 6,590.25 6,590.25 1,253.7K
14:20 6,591.29 6,591.39 6,591.13 6,591.39 2,786.9K
14:21 6,591.19 6,591.22 6,590.34 6,590.34 1,976.2K
14:22 6,590.69 6,590.69 6,588.74 6,589.05 1,764.0K
14:23 6,589.65 6,589.65 6,587.66 6,587.66 3,607.1K
14:24 6,587.40 6,587.40 6,585.93 6,586.21 1,610.1K
14:25 6,585.18 6,585.62 6,584.43 6,585.62 2,382.1K
14:26 6,584.41 6,586.20 6,584.41 6,585.53 5,735.6K
14:27 6,585.31 6,586.45 6,585.11 6,585.35 1,403.9K
14:28 6,584.52 6,584.59 6,582.91 6,583.20 18,592.8K
14:29 6,584.50 6,584.50 6,583.38 6,583.38 1,359.5K
14:30 6,583.20 6,583.37 6,581.74 6,581.74 1,995.8K
14:31 6,582.56 6,583.82 6,582.56 6,583.82 1,101.9K
14:32 6,585.08 6,585.24 6,584.38 6,584.38 4,021.4K
14:33 6,585.34 6,585.34 6,583.00 6,583.09 896.4K
14:34 6,582.97 6,584.47 6,582.97 6,584.42 2,448.7K
14:35 6,585.39 6,585.39 6,584.10 6,585.34 3,351.4K
14:36 6,587.25 6,589.38 6,586.96 6,588.73 4,068.7K
14:37 6,591.59 6,591.59 6,589.89 6,590.45 9,283.3K
14:38 6,591.32 6,591.32 6,590.78 6,590.82 741.0K
14:39 6,591.08 6,591.15 6,588.85 6,589.44 1,963.2K
14:40 6,590.59 6,590.59 6,589.31 6,589.47 2,484.0K
14:41 6,589.92 6,589.92 6,587.83 6,588.73 434.7K
14:42 6,589.93 6,591.60 6,588.93 6,591.60 2,751.3K
14:43 6,592.95 6,596.37 6,592.95 6,593.22 3,897.7K
14:44 6,595.20 6,596.46 6,595.13 6,596.46 2,402.2K
14:45 6,597.43 6,597.43 6,595.95 6,596.98 621.0K
14:46 6,597.10 6,597.10 6,594.97 6,594.97 1,422.8K
14:47 6,594.58 6,596.94 6,593.63 6,596.94 3,817.0K
14:48 6,598.10 6,598.10 6,593.45 6,594.38 3,672.9K
14:49 6,591.92 6,592.61 6,591.46 6,592.61 1,095.8K
14:50 6,592.74 6,593.54 6,592.63 6,592.96 516.8K
14:51 6,593.71 6,593.81 6,592.01 6,592.01 1,978.4K
14:52 6,591.44 6,593.27 6,591.44 6,593.27 455.2K
14:53 6,594.59 6,594.59 6,592.17 6,592.17 6,342.9K
14:54 6,590.82 6,590.96 6,590.02 6,590.02 1,289.0K
14:55 6,593.24 6,594.77 6,592.32 6,594.77 991.0K
14:56 6,593.81 6,594.75 6,593.81 6,594.75 607.9K
14:57 6,593.31 6,593.91 6,592.92 6,593.91 2,456.0K
14:58 6,594.88 6,594.88 6,592.44 6,593.13 483.3K
14:59 6,592.89 6,593.06 6,591.60 6,592.03 6,128.6K
15:00 6,590.40 6,592.77 6,590.01 6,592.77 2,126.3K
15:01 6,591.94 6,591.94 6,590.60 6,590.62 2,672.8K
15:02 6,591.13 6,591.20 6,590.22 6,591.00 469.8K
15:03 6,590.42 6,590.48 6,589.90 6,590.48 1,121.3K
15:04 6,591.22 6,591.22 6,590.64 6,590.79 375.8K
15:05 6,590.97 6,590.97 6,590.41 6,590.41 789.3K
15:06 6,589.96 6,589.96 6,588.30 6,588.30 472.5K
15:07 6,588.29 6,588.96 6,588.29 6,588.74 3,993.7K
15:08 6,589.84 6,589.84 6,588.81 6,589.82 2,083.0K
15:09 6,589.87 6,589.87 6,587.96 6,587.96 2,389.9K
15:10 6,587.06 6,587.06 6,582.46 6,583.58 1,562.1K
15:11 6,582.66 6,583.73 6,582.66 6,582.83 1,451.6K
15:12 6,585.11 6,585.11 6,581.17 6,581.17 10,197.2K
15:13 6,581.37 6,581.37 6,577.81 6,577.81 6,444.9K
15:14 6,579.31 6,579.31 6,578.87 6,578.87 1,315.6K
15:15 6,579.69 6,579.69 6,578.61 6,578.78 2,288.8K
15:16 6,580.43 6,581.06 6,579.26 6,579.26 621.5K
15:17 6,579.79 6,580.95 6,579.79 6,580.95 681.7K
15:18 6,580.38 6,580.45 6,579.64 6,580.17 497.7K
15:19 6,579.03 6,580.20 6,576.86 6,576.86 13,584.2K
15:20 6,577.94 6,578.72 6,576.64 6,578.72 15,596.0K
15:21 6,576.20 6,577.25 6,576.20 6,576.26 1,038.1K
15:22 6,576.27 6,576.92 6,575.15 6,575.15 923.5K
15:23 6,575.64 6,575.64 6,574.35 6,574.80 3,014.2K
15:24 6,575.40 6,576.27 6,574.44 6,574.44 3,201.8K
15:25 6,574.24 6,577.96 6,574.24 6,577.96 4,044.0K
15:26 6,573.44 6,573.99 6,573.16 6,573.33 11,856.6K
15:27 6,573.99 6,574.27 6,572.62 6,572.62 3,181.5K
15:28 6,574.46 6,575.23 6,574.46 6,575.23 1,136.2K
15:29 6,576.44 6,576.44 6,573.89 6,574.04 4,368.8K
15:30 6,573.17 6,573.60 6,573.15 6,573.55 809.8K
15:31 6,573.81 6,573.81 6,573.42 6,573.42 1,030.5K
15:32 6,572.10 6,574.04 6,572.10 6,574.04 1,847.9K
15:33 6,579.07 6,579.29 6,578.16 6,578.29 6,090.7K
15:34 6,578.85 6,580.86 6,578.85 6,579.98 1,823.6K
15:35 6,579.13 6,582.79 6,579.13 6,581.04 3,363.9K
15:36 6,581.34 6,581.34 6,580.12 6,580.12 759.9K
15:37 6,580.26 6,583.06 6,580.26 6,582.54 1,976.7K
15:38 6,582.13 6,582.67 6,581.13 6,581.13 391.8K
15:39 6,576.73 6,578.37 6,576.73 6,577.89 2,127.8K
15:40 6,577.48 6,577.71 6,576.94 6,577.54 451.0K
15:41 6,578.26 6,578.26 6,577.34 6,577.35 739.5K
15:42 6,577.85 6,579.69 6,577.85 6,579.69 1,890.6K
15:43 6,579.83 6,580.12 6,579.63 6,579.63 1,228.5K
15:44 6,578.89 6,579.37 6,578.40 6,578.94 852.4K
15:45 6,578.09 6,578.69 6,577.57 6,578.32 659.8K
15:46 6,578.38 6,579.28 6,577.95 6,579.28 2,217.9K
15:47 6,579.13 6,579.13 6,577.61 6,577.67 621.9K
15:48 6,578.53 6,580.97 6,578.31 6,580.97 316.6K
15:49 6,584.14 6,585.70 6,584.01 6,584.01 2,205.3K
15:50 6,583.62 6,583.94 6,582.28 6,582.28 4,661.5K
15:51 6,583.68 6,584.18 6,583.62 6,584.18 973.4K
15:52 6,582.01 6,582.01 6,581.29 6,581.29 1,665.1K
15:53 6,581.29 6,581.29 6,579.70 6,579.91 2,447.4K
15:54 6,579.85 6,580.57 6,579.43 6,580.57 5,162.8K
15:55 6,578.15 6,580.24 6,578.15 6,578.82 2,602.2K
15:56 6,578.01 6,578.09 6,577.88 6,578.04 797.8K
15:57 6,578.03 6,578.89 6,577.06 6,577.06 851.7K
15:58 6,578.42 6,578.90 6,578.42 6,578.48 613.0K
15:59 6,578.48 6,581.16 6,578.48 6,581.15 4,250.6K
16:00 6,580.12 6,583.83 6,580.12 6,583.83 1,101.2K
16:01 6,582.39 6,582.44 6,582.01 6,582.13 834.7K
16:02 6,582.70 6,583.74 6,582.55 6,583.03 4,114.7K
16:03 6,584.05 6,584.90 6,584.05 6,584.76 1,557.9K
16:04 6,582.70 6,583.18 6,581.01 6,581.01 7,552.1K
16:05 6,581.41 6,581.92 6,581.33 6,581.33 2,445.0K
16:06 6,581.20 6,583.15 6,581.20 6,583.07 1,225.1K
16:07 6,583.11 6,583.60 6,581.27 6,581.27 3,077.2K
16:08 6,581.36 6,581.36 6,579.94 6,580.59 1,557.5K
16:09 6,580.36 6,580.63 6,579.25 6,579.25 1,162.0K
16:10 6,578.25 6,579.04 6,578.25 6,578.68 410.0K
16:11 6,577.97 6,578.80 6,577.97 6,578.80 516.3K
16:12 6,578.18 6,579.55 6,578.18 6,578.71 828.6K
16:13 6,577.65 6,577.65 6,575.46 6,575.46 5,508.8K
16:14 6,575.44 6,575.44 6,575.00 6,575.00 5,240.5K
16:15 6,573.64 6,573.64 6,571.75 6,571.75 2,930.8K
16:16 6,571.65 6,573.04 6,571.65 6,573.04 1,099.3K
16:17 6,572.44 6,572.44 6,571.09 6,571.80 826.4K
16:18 6,570.97 6,571.94 6,570.97 6,570.97 711.0K
16:19 6,569.24 6,584.67 6,569.00 6,584.67 10,128.8K
16:20 6,585.01 6,585.01 6,583.25 6,584.12 1,178.1K
16:21 6,578.59 6,579.36 6,578.37 6,579.36 1,483.6K
16:22 6,578.01 6,579.50 6,577.73 6,579.50 990.4K
16:23 6,577.66 6,583.24 6,577.66 6,583.24 9,842.5K
16:24 6,582.79 6,582.79 6,582.37 6,582.57 1,784.6K
16:25 6,583.86 6,585.04 6,580.01 6,580.01 2,198.3K
16:26 6,579.71 6,581.30 6,579.71 6,579.92 458.8K
16:27 6,580.48 6,581.68 6,579.82 6,581.68 315.2K
16:28 6,581.09 6,584.94 6,580.76 6,584.94 1,193.9K
16:29 6,584.51 6,585.14 6,583.48 6,583.48 1,447.9K
16:30 6,585.10 6,585.10 6,583.12 6,584.00 629.0K
16:31 6,582.98 6,583.43 6,582.65 6,582.70 6,315.4K
16:32 6,581.33 6,583.00 6,576.68 6,576.68 2,376.9K
16:33 6,576.21 6,577.75 6,576.21 6,577.35 2,540.1K
16:34 6,578.41 6,579.14 6,576.71 6,576.71 484.3K
16:35 6,576.82 6,576.88 6,576.62 6,576.62 2,051.8K
16:36 6,576.32 6,576.32 6,572.70 6,573.33 1,216.6K
16:37 6,573.16 6,578.06 6,573.16 6,577.42 1,361.1K
16:38 6,577.44 6,577.44 6,573.78 6,576.64 1,672.9K
16:39 6,575.49 6,575.49 6,574.96 6,574.96 1,058.6K
16:40 6,575.50 6,575.50 6,574.15 6,574.15 5,167.1K
16:41 6,576.64 6,576.82 6,574.73 6,574.73 1,189.7K
16:42 6,574.26 6,575.23 6,573.79 6,574.74 1,208.6K
16:43 6,574.45 6,575.59 6,574.45 6,575.40 1,400.2K
16:44 6,575.59 6,575.59 6,575.10 6,575.42 2,970.4K
16:45 6,575.31 6,575.87 6,574.34 6,575.87 544.9K
16:46 6,575.39 6,576.71 6,575.09 6,575.65 1,089.8K
16:47 6,574.19 6,576.63 6,574.19 6,576.63 2,122.5K
16:48 6,576.28 6,578.73 6,576.28 6,576.29 5,318.7K
16:49 6,576.55 6,578.19 6,576.04 6,577.45 4,112.0K
16:50 6,575.44 6,576.77 6,575.44 6,576.02 1,500.1K
16:51 6,576.08 6,576.08 6,575.39 6,575.90 2,394.4K
16:52 6,576.44 6,576.44 6,575.70 6,576.09 1,211.2K
16:53 6,575.88 6,576.02 6,575.56 6,575.73 536.1K
16:54 6,574.07 6,576.27 6,573.90 6,576.27 1,504.2K
16:55 6,574.75 6,574.75 6,573.67 6,573.82 1,689.9K
16:56 6,573.67 6,574.82 6,573.67 6,573.85 840.1K
16:57 6,573.75 6,574.36 6,573.75 6,574.26 799.7K
16:58 6,573.62 6,573.62 6,572.78 6,572.78 1,609.6K
16:59 6,573.28 6,573.28 6,572.29 6,572.29 1,165.1K
17:00 6,573.22 6,573.22 6,572.21 6,572.21 1,542.5K
17:01 6,572.14 6,572.14 6,569.07 6,569.49 1,283.8K
17:02 6,567.63 6,567.63 6,566.17 6,567.01 1,880.3K
17:03 6,568.17 6,568.50 6,567.65 6,568.50 1,178.8K
17:04 6,566.56 6,567.98 6,566.56 6,567.98 927.5K
17:05 6,567.92 6,568.73 6,567.74 6,568.73 2,823.6K
17:06 6,568.67 6,568.97 6,567.66 6,567.66 2,719.0K
17:07 6,569.75 6,569.75 6,566.14 6,566.14 4,576.9K
17:08 6,565.82 6,566.39 6,565.81 6,566.39 971.1K
17:09 6,565.46 6,567.10 6,565.46 6,566.76 1,074.4K
17:10 6,565.36 6,566.71 6,564.20 6,564.20 1,382.4K
17:11 6,563.85 6,565.73 6,563.64 6,565.73 438.3K
17:12 6,564.22 6,564.22 6,561.94 6,561.94 1,435.7K
17:13 6,562.13 6,562.42 6,561.81 6,562.21 3,588.9K
17:14 6,559.20 6,559.43 6,557.79 6,557.79 5,837.8K
17:15 6,559.58 6,559.58 6,558.88 6,558.88 666.5K
17:16 6,557.99 6,559.07 6,557.99 6,559.07 1,607.5K
17:17 6,559.67 6,561.02 6,559.67 6,561.02 3,675.7K
17:18 6,561.29 6,564.75 6,559.91 6,564.75 1,858.8K
17:19 6,565.78 6,566.29 6,564.19 6,565.94 2,771.3K
17:20 6,565.90 6,565.90 6,563.20 6,563.20 1,919.1K
17:21 6,562.99 6,562.99 6,558.63 6,558.74 6,377.0K
17:22 6,558.92 6,560.69 6,558.92 6,560.69 682.2K
17:23 6,561.69 6,562.08 6,560.93 6,562.08 780.0K
17:24 6,562.24 6,563.16 6,562.04 6,562.04 807.3K
17:25 6,563.72 6,566.83 6,563.72 6,566.83 8,130.2K
17:26 6,566.46 6,566.46 6,565.00 6,565.16 1,127.3K
17:27 6,564.08 6,564.08 6,562.15 6,563.07 1,078.0K
17:28 6,564.26 6,565.84 6,564.26 6,565.84 1,591.1K
17:29 6,564.67 6,564.97 6,563.89 6,563.89 697.0K
17:30 6,563.55 6,564.35 6,563.55 6,564.06 512.4K
17:31 6,562.13 6,563.20 6,562.13 6,562.87 564.2K
17:32 6,562.22 6,562.22 6,558.53 6,558.53 1,163.0K
17:33 6,559.89 6,561.43 6,559.51 6,559.51 1,031.0K
17:34 6,559.50 6,559.50 6,557.33 6,557.33 3,635.5K
17:35 6,555.97 6,555.97 6,553.29 6,553.87 3,323.2K
17:36 6,552.81 6,555.58 6,551.92 6,555.58 5,352.4K
17:37 6,554.80 6,554.80 6,553.39 6,554.52 1,939.6K
17:38 6,552.86 6,552.89 6,551.90 6,552.28 1,528.6K
17:39 6,551.56 6,554.54 6,551.56 6,553.59 3,187.7K
17:40 6,552.91 6,552.91 6,552.14 6,552.16 10,292.3K
17:41 6,551.65 6,552.02 6,551.34 6,551.34 3,062.0K
17:42 6,553.36 6,554.51 6,552.50 6,554.51 1,471.5K
17:43 6,554.91 6,554.91 6,551.70 6,551.70 4,389.4K
17:44 6,551.66 6,552.15 6,551.16 6,552.15 9,342.2K
17:45 6,552.19 6,552.23 6,550.46 6,551.68 2,342.6K
17:46 6,554.29 6,555.56 6,553.93 6,554.12 564.6K
17:47 6,554.47 6,555.72 6,554.47 6,554.57 958.5K
17:48 6,555.45 6,555.45 6,553.14 6,553.58 859.3K
17:49 6,553.77 6,553.77 6,552.10 6,552.10 1,787.0K
17:50 6,551.12 6,553.96 6,551.12 6,553.37 240.7K
17:51 6,554.14 6,554.14 6,550.93 6,550.93 5,903.2K
17:52 6,550.65 6,551.01 6,549.19 6,549.19 6,950.2K
17:53 6,549.50 6,549.50 6,548.55 6,549.04 11,772.4K
17:54 6,549.44 6,551.39 6,549.44 6,549.50 4,578.0K
17:55 6,550.31 6,550.62 6,549.20 6,549.20 1,999.5K
17:56 6,549.31 6,549.41 6,547.88 6,548.02 7,212.1K
17:57 6,548.60 6,548.60 6,545.54 6,545.54 930.5K
17:58 6,544.58 6,545.05 6,543.90 6,544.65 8,248.0K
17:59 6,544.05 6,544.47 6,542.80 6,544.47 2,528.1K
18:00 6,543.18 6,543.46 6,542.68 6,542.93 9,869.6K
18:01 6,542.68 6,542.68 6,538.88 6,538.88 8,352.0K
18:02 6,539.05 6,540.40 6,539.05 6,539.75 2,088.1K
18:03 6,540.97 6,542.42 6,540.55 6,540.55 4,420.4K
18:04 6,539.25 6,539.79 6,536.26 6,536.26 7,679.4K
18:05 6,536.33 6,536.33 6,534.84 6,534.84 7,818.7K
18:06 6,542.13 6,542.57 6,535.70 6,535.70 6,630.0K
18:07 6,536.52 6,539.19 6,536.52 6,539.19 6,592.4K
18:08 6,539.22 6,541.86 6,537.68 6,541.86 3,632.5K
18:09 6,541.28 6,542.63 6,541.07 6,541.13 3,847.6K
18:10 6,540.79 6,545.65 6,540.79 6,545.65 1,231.0K
18:11 6,545.11 6,545.11 6,541.21 6,541.21 6,776.5K
18:12 6,540.28 6,540.87 6,535.58 6,535.58 12,762.6K
18:13 6,536.92 6,538.03 6,535.28 6,535.28 6,805.9K
18:14 6,536.93 6,536.93 6,535.86 6,536.84 5,091.4K
18:15 6,537.12 6,537.12 6,535.45 6,537.09 899.2K
18:16 6,537.35 6,539.02 6,537.35 6,538.40 1,959.8K
18:17 6,539.75 6,539.75 6,535.65 6,535.65 5,074.4K
18:18 6,540.34 6,540.34 6,536.27 6,536.32 3,713.6K
18:19 6,536.40 6,536.40 6,535.29 6,536.04 8,754.2K
18:20 6,536.12 6,536.18 6,534.85 6,534.92 10,922.2K
18:21 6,533.53 6,533.58 6,531.09 6,531.39 1,108.7K
18:22 6,534.90 6,537.42 6,532.92 6,537.42 2,395.6K
18:23 6,535.70 6,535.70 6,533.13 6,534.28 1,493.4K
18:24 6,534.47 6,536.00 6,533.13 6,535.07 1,073.9K
18:25 6,534.18 6,536.45 6,533.36 6,535.53 2,962.7K
18:26 6,535.55 6,535.55 6,531.10 6,531.10 3,967.0K
18:27 6,530.06 6,530.06 6,527.43 6,527.90 12,413.1K
18:28 6,526.96 6,526.96 6,524.88 6,524.88 5,243.1K
18:29 6,526.82 6,527.73 6,525.47 6,526.62 1,970.9K
18:30 6,527.85 6,527.96 6,527.69 6,527.69 2,366.0K
18:31 6,527.06 6,527.12 6,525.90 6,525.90 3,204.6K
18:32 6,526.03 6,526.03 6,523.70 6,523.92 7,130.6K
18:33 6,523.92 6,525.89 6,523.16 6,523.86 11,261.5K
18:34 6,524.39 6,524.39 6,523.54 6,523.54 3,252.9K
18:35 6,523.96 6,525.01 6,522.23 6,525.01 3,824.1K
18:36 6,525.28 6,525.88 6,523.43 6,525.70 1,458.6K
18:37 6,526.49 6,526.49 6,523.63 6,523.63 3,650.5K
18:38 6,525.92 6,526.08 6,522.60 6,523.23 2,055.0K
18:39 6,526.52 6,529.81 6,526.52 6,529.81 7,926.8K
18:40 6,531.25 6,531.25 6,531.25 6,531.25 1,194.9K
18:51 6,528.36 6,528.36 6,528.36 6,528.36 2,273.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available