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 6,508.23 6,514.80 6,508.23 6,511.67 13,936.3K
10:01 6,510.28 6,513.84 6,510.28 6,513.84 5,660.4K
10:02 6,512.65 6,517.53 6,512.65 6,513.74 8,670.3K
10:03 6,513.67 6,514.23 6,512.63 6,514.11 3,762.7K
10:04 6,514.52 6,514.52 6,511.45 6,511.45 7,038.2K
10:05 6,508.50 6,508.50 6,501.50 6,502.66 7,157.8K
10:06 6,501.69 6,501.69 6,498.17 6,498.28 6,707.3K
10:07 6,498.24 6,498.24 6,490.47 6,492.03 2,990.7K
10:08 6,496.94 6,497.38 6,496.13 6,496.13 3,912.9K
10:09 6,494.08 6,498.50 6,494.08 6,498.50 5,949.0K
10:10 6,490.95 6,494.32 6,489.72 6,493.90 17,502.9K
10:11 6,493.33 6,493.33 6,487.09 6,487.09 4,930.1K
10:12 6,488.10 6,488.31 6,487.38 6,488.31 2,737.1K
10:13 6,489.97 6,493.45 6,489.97 6,493.41 2,967.1K
10:14 6,495.31 6,496.42 6,494.30 6,496.42 8,574.4K
10:15 6,497.97 6,499.25 6,497.97 6,499.25 7,312.5K
10:16 6,503.16 6,503.16 6,498.61 6,499.62 7,445.6K
10:17 6,500.16 6,500.16 6,495.86 6,495.86 3,409.3K
10:18 6,496.09 6,496.09 6,492.31 6,492.31 7,655.7K
10:19 6,486.16 6,486.16 6,480.91 6,480.91 19,877.3K
10:20 6,481.32 6,484.98 6,481.32 6,483.95 12,140.6K
10:21 6,486.10 6,486.10 6,480.33 6,480.33 7,123.0K
10:22 6,483.60 6,484.15 6,482.46 6,482.46 5,545.2K
10:23 6,486.08 6,487.80 6,485.47 6,487.76 9,166.8K
10:24 6,489.73 6,494.95 6,488.45 6,494.82 6,920.9K
10:25 6,491.48 6,491.98 6,489.95 6,489.95 3,872.3K
10:26 6,488.44 6,491.50 6,488.44 6,491.17 2,966.5K
10:27 6,487.70 6,490.10 6,487.70 6,490.05 2,321.4K
10:28 6,489.89 6,493.21 6,489.89 6,493.21 4,088.6K
10:29 6,493.85 6,495.84 6,493.85 6,495.84 3,267.2K
10:30 6,500.85 6,501.75 6,499.50 6,501.75 4,865.6K
10:31 6,497.73 6,497.73 6,494.29 6,494.29 3,230.4K
10:32 6,495.96 6,498.82 6,495.07 6,495.07 6,942.2K
10:33 6,495.28 6,496.65 6,495.28 6,496.00 1,034.7K
10:34 6,494.83 6,494.90 6,494.10 6,494.90 4,154.0K
10:35 6,493.45 6,496.13 6,493.45 6,494.85 2,965.4K
10:36 6,494.33 6,494.33 6,490.24 6,490.88 2,220.7K
10:37 6,488.99 6,491.72 6,488.99 6,491.72 2,229.0K
10:38 6,489.60 6,491.52 6,488.83 6,491.52 5,393.9K
10:39 6,493.94 6,496.69 6,493.94 6,496.69 6,144.0K
10:40 6,496.24 6,498.70 6,496.24 6,498.70 6,073.1K
10:41 6,497.96 6,499.94 6,497.96 6,499.94 6,208.1K
10:42 6,500.27 6,503.00 6,500.27 6,503.00 4,724.3K
10:43 6,504.43 6,506.15 6,504.23 6,506.15 9,830.0K
10:44 6,506.61 6,506.61 6,504.57 6,505.07 5,404.4K
10:45 6,506.08 6,507.98 6,506.08 6,507.98 1,751.4K
10:46 6,511.22 6,511.98 6,511.22 6,511.65 14,802.2K
10:47 6,511.01 6,511.01 6,508.28 6,509.10 2,074.0K
10:48 6,508.50 6,510.60 6,508.50 6,509.21 4,289.0K
10:49 6,510.97 6,512.62 6,510.97 6,511.10 1,453.4K
10:50 6,511.67 6,511.67 6,510.55 6,510.55 4,986.3K
10:51 6,510.55 6,511.90 6,509.11 6,509.11 1,271.5K
10:52 6,509.31 6,509.49 6,508.54 6,508.54 1,277.9K
10:53 6,508.56 6,508.56 6,503.66 6,503.66 5,304.1K
10:54 6,503.73 6,503.73 6,502.58 6,502.81 732.3K
10:55 6,503.40 6,503.61 6,502.21 6,503.61 4,009.8K
10:56 6,502.88 6,502.88 6,499.17 6,500.77 5,503.4K
10:57 6,500.16 6,506.93 6,500.16 6,504.49 2,449.4K
10:58 6,505.38 6,505.38 6,501.25 6,501.25 1,138.8K
10:59 6,502.50 6,502.92 6,502.50 6,502.74 3,730.7K
11:00 6,499.19 6,500.66 6,499.19 6,499.31 2,134.1K
11:01 6,499.88 6,501.91 6,499.58 6,501.91 1,820.4K
11:02 6,502.84 6,502.84 6,500.25 6,500.25 4,807.9K
11:03 6,500.49 6,502.94 6,500.49 6,502.69 714.9K
11:04 6,503.16 6,508.43 6,503.16 6,508.43 3,837.4K
11:05 6,506.86 6,507.37 6,504.36 6,504.36 2,540.5K
11:06 6,506.86 6,507.76 6,504.62 6,505.39 703.1K
11:07 6,504.57 6,506.08 6,504.57 6,505.77 2,738.6K
11:08 6,505.88 6,508.36 6,505.88 6,507.02 1,092.5K
11:09 6,506.33 6,506.59 6,506.33 6,506.59 1,558.4K
11:10 6,507.94 6,507.94 6,507.30 6,507.72 1,196.0K
11:11 6,508.84 6,510.99 6,508.29 6,508.29 2,326.5K
11:12 6,508.27 6,509.38 6,507.45 6,507.45 329.6K
11:13 6,508.21 6,508.97 6,508.21 6,508.43 2,987.1K
11:14 6,508.48 6,508.48 6,506.62 6,507.11 2,035.9K
11:15 6,506.63 6,506.63 6,505.25 6,505.52 3,247.3K
11:16 6,504.29 6,504.29 6,502.30 6,502.30 1,282.2K
11:17 6,501.49 6,501.71 6,498.76 6,498.76 2,069.9K
11:18 6,498.67 6,504.89 6,498.67 6,504.89 8,049.3K
11:19 6,504.04 6,506.36 6,504.04 6,506.36 3,259.2K
11:20 6,507.21 6,507.21 6,503.91 6,503.91 2,331.0K
11:21 6,504.00 6,504.76 6,502.94 6,502.94 2,091.1K
11:22 6,505.38 6,505.38 6,502.98 6,502.98 2,569.1K
11:23 6,504.68 6,504.68 6,503.72 6,504.66 6,182.9K
11:24 6,502.97 6,503.96 6,502.44 6,503.96 2,458.5K
11:25 6,503.34 6,504.50 6,502.32 6,502.32 3,971.3K
11:26 6,502.52 6,502.52 6,499.20 6,499.69 13,043.1K
11:27 6,500.60 6,501.00 6,500.01 6,500.01 1,669.0K
11:28 6,499.24 6,500.32 6,499.24 6,500.29 13,534.4K
11:29 6,501.60 6,501.60 6,497.63 6,497.63 9,992.7K
11:30 6,495.04 6,498.84 6,495.04 6,498.84 4,143.5K
11:31 6,497.10 6,497.30 6,496.04 6,497.30 3,534.2K
11:32 6,498.38 6,498.38 6,495.30 6,495.61 2,387.9K
11:33 6,494.92 6,497.08 6,494.38 6,497.08 1,077.1K
11:34 6,496.78 6,497.81 6,496.78 6,497.81 679.3K
11:35 6,497.32 6,497.32 6,495.73 6,496.88 3,709.3K
11:36 6,495.79 6,496.56 6,494.73 6,495.87 3,593.3K
11:37 6,494.90 6,496.45 6,494.90 6,496.45 4,021.3K
11:38 6,495.73 6,499.25 6,495.23 6,497.98 14,775.9K
11:39 6,498.12 6,500.14 6,498.12 6,499.16 3,561.1K
11:40 6,499.72 6,500.34 6,499.26 6,500.34 11,610.2K
11:41 6,497.57 6,498.32 6,497.57 6,498.22 3,335.3K
11:42 6,497.23 6,499.02 6,497.23 6,497.92 1,299.1K
11:43 6,497.26 6,498.48 6,497.02 6,498.48 1,157.2K
11:44 6,498.23 6,498.23 6,496.36 6,498.15 1,368.5K
11:45 6,497.17 6,497.17 6,495.06 6,495.06 1,740.1K
11:46 6,493.24 6,496.60 6,493.24 6,494.86 4,842.7K
11:47 6,495.61 6,495.90 6,494.57 6,495.90 1,518.3K
11:48 6,496.64 6,497.94 6,496.44 6,497.53 1,537.6K
11:49 6,497.27 6,497.27 6,496.11 6,496.11 1,230.9K
11:50 6,495.35 6,497.29 6,493.83 6,497.29 4,022.8K
11:51 6,498.41 6,498.41 6,497.14 6,498.01 3,568.6K
11:52 6,498.20 6,498.95 6,498.20 6,498.95 2,087.6K
11:53 6,496.78 6,497.47 6,496.59 6,497.47 1,036.6K
11:54 6,498.21 6,499.09 6,498.16 6,498.16 1,032.6K
11:55 6,498.71 6,499.34 6,498.21 6,498.21 1,096.4K
11:56 6,497.22 6,501.50 6,497.22 6,501.50 4,892.0K
11:57 6,501.22 6,501.30 6,497.98 6,497.98 2,382.6K
11:58 6,497.92 6,501.19 6,497.92 6,498.98 4,171.3K
11:59 6,499.24 6,499.24 6,497.11 6,497.11 6,659.2K
12:00 6,496.47 6,497.72 6,496.04 6,497.72 2,344.0K
12:01 6,497.17 6,498.40 6,497.12 6,497.12 2,046.4K
12:02 6,496.55 6,497.94 6,495.90 6,497.66 1,322.2K
12:03 6,496.85 6,497.69 6,496.46 6,496.46 1,374.2K
12:04 6,497.02 6,498.83 6,496.51 6,498.83 1,562.9K
12:05 6,498.44 6,498.44 6,496.85 6,496.85 1,257.7K
12:06 6,497.64 6,497.64 6,495.87 6,496.56 1,495.9K
12:07 6,496.50 6,498.82 6,496.29 6,498.82 2,389.0K
12:08 6,498.46 6,498.46 6,497.30 6,497.30 3,211.0K
12:09 6,496.91 6,498.60 6,496.91 6,498.57 2,234.5K
12:10 6,498.82 6,499.78 6,498.03 6,498.61 2,276.9K
12:11 6,497.90 6,498.09 6,497.44 6,498.09 4,466.8K
12:12 6,499.14 6,499.14 6,495.46 6,497.95 1,504.2K
12:13 6,498.20 6,498.20 6,496.48 6,498.01 9,783.6K
12:14 6,497.58 6,497.58 6,496.82 6,496.94 1,408.9K
12:15 6,497.43 6,498.72 6,497.43 6,498.51 891.2K
12:16 6,498.71 6,498.72 6,497.68 6,498.72 1,165.1K
12:17 6,498.70 6,498.83 6,497.41 6,498.72 1,473.8K
12:18 6,499.15 6,499.99 6,499.02 6,499.02 2,820.5K
12:19 6,499.28 6,500.06 6,499.28 6,500.06 1,696.6K
12:20 6,499.76 6,500.21 6,499.76 6,500.09 1,566.1K
12:21 6,499.36 6,500.30 6,499.36 6,500.30 1,733.6K
12:22 6,500.49 6,500.49 6,499.42 6,499.42 1,283.2K
12:23 6,499.43 6,502.57 6,498.67 6,499.27 1,111.6K
12:24 6,496.57 6,497.05 6,496.10 6,497.05 6,297.8K
12:25 6,496.79 6,496.79 6,495.42 6,496.44 3,999.4K
12:26 6,495.92 6,496.49 6,495.92 6,496.49 6,119.9K
12:27 6,495.86 6,495.86 6,493.57 6,494.70 7,946.1K
12:28 6,496.93 6,497.59 6,496.10 6,496.10 3,314.8K
12:29 6,496.73 6,497.44 6,496.58 6,497.44 856.8K
12:30 6,497.64 6,498.01 6,495.99 6,495.99 1,941.5K
12:31 6,497.43 6,497.63 6,497.14 6,497.63 1,008.4K
12:32 6,497.81 6,498.13 6,497.74 6,498.13 979.3K
12:33 6,498.72 6,500.34 6,498.03 6,498.03 2,043.2K
12:34 6,498.04 6,499.63 6,498.04 6,499.35 1,364.1K
12:35 6,497.68 6,498.23 6,496.63 6,497.17 1,104.2K
12:36 6,497.27 6,497.27 6,494.90 6,494.90 2,615.0K
12:37 6,495.58 6,495.58 6,495.17 6,495.17 1,433.5K
12:38 6,495.09 6,495.09 6,494.44 6,494.56 743.8K
12:39 6,493.13 6,493.13 6,491.98 6,493.02 635.2K
12:40 6,492.89 6,493.21 6,492.63 6,492.92 3,214.0K
12:41 6,492.06 6,492.73 6,491.62 6,491.75 2,008.3K
12:42 6,490.88 6,492.43 6,489.86 6,492.29 1,286.8K
12:43 6,492.80 6,492.80 6,489.98 6,489.98 2,230.2K
12:44 6,490.66 6,490.66 6,489.77 6,490.07 2,386.9K
12:45 6,490.35 6,490.35 6,488.65 6,488.65 1,528.6K
12:46 6,488.77 6,488.77 6,487.92 6,488.15 497.8K
12:47 6,488.33 6,488.33 6,485.36 6,485.36 2,475.3K
12:48 6,484.78 6,485.21 6,484.20 6,484.20 5,373.5K
12:49 6,482.99 6,482.99 6,480.95 6,482.26 2,992.3K
12:50 6,481.27 6,481.43 6,480.31 6,481.05 664.1K
12:51 6,479.35 6,480.21 6,479.35 6,480.21 1,127.4K
12:52 6,479.59 6,479.59 6,478.95 6,478.95 1,327.4K
12:53 6,480.67 6,481.68 6,480.58 6,481.68 5,142.6K
12:54 6,481.73 6,481.73 6,479.05 6,480.90 1,744.3K
12:55 6,479.24 6,482.19 6,478.19 6,482.19 859.4K
12:56 6,481.39 6,482.27 6,481.39 6,482.27 1,155.3K
12:57 6,480.52 6,481.50 6,478.61 6,481.44 1,452.0K
12:58 6,479.69 6,481.75 6,479.69 6,480.54 982.5K
12:59 6,479.59 6,479.76 6,478.27 6,478.27 5,490.5K
13:00 6,477.50 6,477.50 6,476.31 6,476.31 9,162.7K
13:01 6,475.41 6,475.76 6,475.00 6,475.76 6,357.8K
13:02 6,477.36 6,477.36 6,475.24 6,475.24 2,133.7K
13:03 6,475.10 6,475.81 6,473.66 6,475.81 4,599.1K
13:04 6,475.57 6,476.10 6,472.22 6,472.22 3,237.1K
13:05 6,475.18 6,475.66 6,473.59 6,474.08 1,511.0K
13:06 6,472.84 6,475.27 6,472.67 6,474.89 1,034.9K
13:07 6,475.16 6,475.48 6,474.09 6,474.09 1,155.1K
13:08 6,475.12 6,477.38 6,475.12 6,477.38 981.7K
13:09 6,478.47 6,478.47 6,476.48 6,476.51 1,438.2K
13:10 6,477.38 6,478.33 6,476.78 6,477.44 943.3K
13:11 6,476.32 6,476.61 6,475.50 6,476.61 713.5K
13:12 6,476.00 6,476.15 6,474.80 6,475.27 3,272.8K
13:13 6,474.19 6,478.78 6,474.19 6,478.78 1,398.6K
13:14 6,477.56 6,477.56 6,475.24 6,475.76 1,157.5K
13:15 6,476.39 6,479.71 6,475.70 6,479.71 712.4K
13:16 6,479.19 6,479.19 6,477.27 6,477.39 1,523.7K
13:17 6,480.32 6,480.32 6,476.77 6,476.77 5,288.9K
13:18 6,476.93 6,480.41 6,475.84 6,475.84 3,554.1K
13:19 6,476.29 6,476.57 6,476.03 6,476.57 2,605.0K
13:20 6,478.35 6,478.50 6,477.41 6,478.50 855.8K
13:21 6,478.00 6,478.74 6,478.00 6,478.71 1,948.8K
13:22 6,479.19 6,479.19 6,477.32 6,478.47 1,432.4K
13:23 6,478.40 6,479.48 6,478.40 6,479.15 1,517.2K
13:24 6,478.83 6,478.83 6,477.01 6,477.01 539.6K
13:25 6,476.61 6,476.80 6,475.59 6,476.80 2,359.0K
13:26 6,477.16 6,477.16 6,474.82 6,476.27 3,670.8K
13:27 6,476.22 6,477.02 6,476.00 6,477.02 1,005.4K
13:28 6,476.48 6,479.87 6,476.48 6,479.87 3,439.5K
13:29 6,479.79 6,482.80 6,479.79 6,482.58 6,395.7K
13:30 6,483.82 6,487.05 6,483.60 6,487.05 6,601.6K
13:31 6,490.58 6,490.58 6,489.35 6,490.35 9,377.4K
13:32 6,487.05 6,490.85 6,487.05 6,490.54 3,120.0K
13:33 6,492.02 6,492.42 6,491.98 6,491.98 5,571.2K
13:34 6,494.26 6,494.26 6,492.34 6,492.82 1,555.0K
13:35 6,492.92 6,494.32 6,492.92 6,493.40 1,327.2K
13:36 6,492.99 6,495.79 6,492.99 6,495.79 3,812.1K
13:37 6,495.23 6,495.88 6,494.53 6,494.53 2,207.0K
13:38 6,495.27 6,498.24 6,495.27 6,498.24 2,211.9K
13:39 6,495.16 6,498.31 6,495.16 6,497.45 4,328.3K
13:40 6,497.89 6,497.89 6,495.56 6,496.48 1,713.7K
13:41 6,496.97 6,497.06 6,496.43 6,496.87 1,431.9K
13:42 6,496.60 6,496.60 6,495.45 6,495.45 3,077.8K
13:43 6,494.68 6,494.77 6,493.06 6,494.77 752.9K
13:44 6,494.98 6,494.98 6,492.34 6,492.34 2,382.7K
13:45 6,491.85 6,492.99 6,491.85 6,492.99 561.1K
13:46 6,492.98 6,493.79 6,491.94 6,491.94 1,861.3K
13:47 6,491.12 6,492.38 6,491.12 6,492.38 851.4K
13:48 6,493.81 6,494.77 6,493.69 6,494.77 1,950.1K
13:49 6,495.20 6,495.28 6,494.14 6,494.14 2,151.2K
13:50 6,493.27 6,494.31 6,493.22 6,493.64 1,556.1K
13:51 6,496.38 6,497.69 6,493.48 6,493.48 11,645.6K
13:52 6,493.24 6,494.89 6,491.87 6,494.89 12,386.9K
13:53 6,493.71 6,495.17 6,493.71 6,495.17 1,970.8K
13:54 6,493.95 6,493.95 6,492.21 6,492.21 2,868.0K
13:55 6,492.33 6,492.33 6,489.87 6,490.45 1,646.7K
13:56 6,492.10 6,492.10 6,490.24 6,490.24 1,812.5K
13:57 6,489.85 6,491.14 6,488.90 6,491.14 1,007.3K
13:58 6,491.29 6,492.33 6,491.29 6,491.90 1,218.9K
13:59 6,491.30 6,491.34 6,490.90 6,491.34 956.6K
14:00 6,490.93 6,490.93 6,490.71 6,490.74 2,499.7K
14:01 6,491.02 6,493.02 6,491.02 6,493.02 940.1K
14:02 6,493.82 6,495.61 6,491.29 6,495.61 1,397.8K
14:03 6,491.72 6,493.31 6,491.72 6,492.55 510.6K
14:04 6,492.85 6,493.71 6,491.78 6,491.78 930.9K
14:05 6,492.42 6,492.42 6,491.94 6,491.94 415.7K
14:06 6,491.59 6,492.29 6,490.43 6,490.43 1,808.8K
14:07 6,492.29 6,492.29 6,489.35 6,489.35 2,491.7K
14:08 6,487.80 6,489.80 6,487.80 6,489.49 1,895.6K
14:09 6,486.71 6,486.87 6,486.50 6,486.67 1,091.7K
14:10 6,486.25 6,489.22 6,486.25 6,488.08 2,901.1K
14:11 6,488.11 6,488.14 6,488.00 6,488.14 1,122.4K
14:12 6,486.95 6,488.69 6,486.32 6,488.69 2,305.5K
14:13 6,487.38 6,488.13 6,487.23 6,487.98 407.6K
14:14 6,487.71 6,488.82 6,487.71 6,488.09 948.9K
14:15 6,488.91 6,488.91 6,486.92 6,487.71 2,162.6K
14:16 6,487.48 6,488.95 6,487.02 6,488.55 1,580.4K
14:17 6,487.50 6,489.84 6,487.50 6,489.84 761.3K
14:18 6,489.29 6,489.91 6,489.03 6,489.50 1,342.0K
14:19 6,489.53 6,489.63 6,489.37 6,489.63 2,769.0K
14:20 6,490.69 6,490.69 6,488.67 6,488.67 5,639.2K
14:21 6,489.51 6,492.29 6,489.51 6,492.29 6,157.7K
14:22 6,491.47 6,491.47 6,489.90 6,489.91 1,348.0K
14:23 6,490.47 6,490.47 6,489.20 6,489.20 722.7K
14:24 6,489.05 6,490.42 6,489.00 6,490.42 1,478.6K
14:25 6,491.64 6,491.64 6,490.07 6,490.07 1,274.0K
14:26 6,490.94 6,491.00 6,489.45 6,491.00 3,107.3K
14:27 6,490.45 6,490.45 6,486.22 6,486.22 418.1K
14:28 6,485.19 6,485.19 6,483.71 6,483.71 3,849.2K
14:29 6,484.13 6,484.84 6,483.60 6,483.60 1,207.3K
14:30 6,482.77 6,483.33 6,481.40 6,481.40 6,065.4K
14:31 6,481.86 6,483.49 6,481.85 6,481.98 599.0K
14:32 6,483.39 6,483.39 6,481.32 6,482.20 1,492.5K
14:33 6,482.26 6,482.71 6,482.15 6,482.15 698.1K
14:34 6,482.04 6,483.00 6,480.36 6,482.99 1,231.0K
14:35 6,482.21 6,482.21 6,481.60 6,481.60 1,557.0K
14:36 6,482.27 6,482.27 6,480.87 6,481.60 1,194.2K
14:37 6,482.09 6,482.40 6,481.77 6,481.77 590.1K
14:38 6,484.50 6,484.50 6,480.53 6,480.53 2,002.4K
14:39 6,481.86 6,481.86 6,480.96 6,480.98 3,587.6K
14:40 6,481.53 6,481.53 6,480.20 6,480.20 2,792.8K
14:41 6,480.83 6,481.56 6,480.83 6,481.27 4,610.1K
14:42 6,481.76 6,481.82 6,480.41 6,480.69 9,606.6K
14:43 6,480.58 6,481.07 6,480.15 6,480.15 612.7K
14:44 6,478.63 6,478.63 6,476.84 6,476.84 15,429.4K
14:45 6,478.87 6,479.05 6,477.45 6,478.27 3,890.6K
14:46 6,479.39 6,480.79 6,479.39 6,480.79 1,979.8K
14:47 6,479.63 6,482.16 6,479.63 6,480.40 3,381.3K
14:48 6,480.86 6,483.31 6,480.50 6,483.31 7,189.8K
14:49 6,482.80 6,484.62 6,482.56 6,482.56 6,398.0K
14:50 6,482.53 6,482.77 6,482.35 6,482.77 4,010.3K
14:51 6,483.12 6,483.15 6,482.80 6,483.15 2,044.8K
14:52 6,483.27 6,483.27 6,481.60 6,482.63 2,113.8K
14:53 6,483.04 6,483.74 6,483.04 6,483.45 756.0K
14:54 6,483.80 6,484.85 6,483.17 6,483.17 3,632.2K
14:55 6,482.67 6,482.81 6,476.65 6,476.65 2,141.8K
14:56 6,476.72 6,480.98 6,476.70 6,480.98 1,691.5K
14:57 6,480.83 6,480.84 6,479.43 6,480.84 845.7K
14:58 6,480.84 6,481.80 6,480.84 6,481.34 1,465.9K
14:59 6,480.55 6,481.04 6,479.39 6,479.39 5,860.4K
15:00 6,478.56 6,478.79 6,478.56 6,478.72 1,813.4K
15:01 6,478.27 6,478.27 6,475.74 6,475.74 3,608.4K
15:02 6,477.49 6,477.67 6,476.30 6,476.37 3,516.3K
15:03 6,476.99 6,477.96 6,476.25 6,476.25 1,649.9K
15:04 6,477.19 6,478.99 6,477.19 6,478.99 4,933.6K
15:05 6,480.14 6,481.18 6,479.09 6,481.18 8,473.9K
15:06 6,481.88 6,481.88 6,479.08 6,479.08 1,053.6K
15:07 6,479.21 6,483.11 6,479.21 6,483.11 800.0K
15:08 6,481.96 6,481.96 6,480.55 6,480.55 1,247.4K
15:09 6,482.39 6,482.39 6,480.00 6,480.00 2,132.9K
15:10 6,479.92 6,479.92 6,478.27 6,478.34 1,459.2K
15:11 6,478.45 6,478.45 6,477.23 6,477.23 4,257.5K
15:12 6,477.71 6,477.75 6,477.58 6,477.70 1,504.8K
15:13 6,477.26 6,479.32 6,477.14 6,479.32 1,742.8K
15:14 6,479.71 6,482.55 6,479.71 6,482.55 2,157.9K
15:15 6,482.97 6,483.65 6,482.97 6,483.54 1,686.3K
15:16 6,483.02 6,483.50 6,482.60 6,483.43 1,038.0K
15:17 6,484.27 6,487.01 6,484.27 6,484.80 1,590.7K
15:18 6,487.22 6,487.22 6,484.46 6,484.46 1,762.5K
15:19 6,486.42 6,487.34 6,486.42 6,487.34 1,002.7K
15:20 6,486.79 6,488.64 6,486.79 6,487.84 2,067.2K
15:21 6,487.85 6,488.72 6,487.85 6,488.72 690.3K
15:22 6,488.76 6,490.92 6,488.76 6,489.12 2,765.2K
15:23 6,487.49 6,489.65 6,485.61 6,485.61 3,899.3K
15:24 6,484.66 6,486.35 6,484.66 6,486.35 2,530.7K
15:25 6,486.36 6,486.61 6,486.32 6,486.61 3,488.8K
15:26 6,487.00 6,487.56 6,485.14 6,487.56 2,507.1K
15:27 6,487.73 6,487.73 6,487.03 6,487.65 384.6K
15:28 6,487.52 6,488.06 6,487.52 6,488.06 1,237.1K
15:29 6,486.94 6,488.42 6,485.57 6,488.42 2,415.8K
15:30 6,488.39 6,488.73 6,487.49 6,487.49 2,901.1K
15:31 6,489.67 6,489.67 6,488.54 6,488.73 1,104.8K
15:32 6,488.01 6,488.01 6,486.52 6,486.52 1,005.1K
15:33 6,487.28 6,487.28 6,486.35 6,486.35 1,573.6K
15:34 6,489.48 6,489.95 6,488.40 6,488.40 2,566.0K
15:35 6,490.01 6,490.01 6,488.04 6,488.04 862.7K
15:36 6,488.55 6,488.56 6,488.08 6,488.56 1,697.6K
15:37 6,489.76 6,489.76 6,487.95 6,488.55 2,617.2K
15:38 6,489.30 6,489.30 6,488.44 6,489.10 1,816.8K
15:39 6,489.72 6,489.72 6,486.59 6,486.59 1,923.6K
15:40 6,486.68 6,486.68 6,484.04 6,484.10 4,356.9K
15:41 6,483.39 6,485.93 6,483.39 6,485.93 3,526.2K
15:42 6,485.59 6,487.23 6,485.59 6,486.39 4,862.8K
15:43 6,486.94 6,489.25 6,486.94 6,489.25 5,358.4K
15:44 6,488.12 6,489.43 6,488.12 6,488.86 1,710.8K
15:45 6,488.37 6,489.86 6,488.37 6,489.86 2,064.5K
15:46 6,489.67 6,490.02 6,489.43 6,490.02 1,849.6K
15:47 6,487.46 6,488.86 6,487.46 6,488.51 1,698.3K
15:48 6,491.23 6,491.23 6,490.52 6,490.52 2,990.6K
15:49 6,490.97 6,492.37 6,490.97 6,492.37 2,923.2K
15:50 6,492.15 6,495.63 6,492.15 6,494.22 5,094.6K
15:51 6,493.78 6,498.77 6,493.78 6,498.77 2,872.7K
15:52 6,498.95 6,499.39 6,498.95 6,499.39 2,660.4K
15:53 6,498.15 6,498.30 6,496.79 6,497.71 1,575.9K
15:54 6,496.51 6,497.51 6,494.83 6,494.83 5,346.1K
15:55 6,495.17 6,495.28 6,494.36 6,494.36 3,743.3K
15:56 6,493.49 6,493.49 6,490.68 6,490.75 12,018.3K
15:57 6,491.54 6,491.54 6,490.56 6,490.96 6,373.9K
15:58 6,492.03 6,493.12 6,492.03 6,493.12 1,533.9K
15:59 6,491.88 6,494.46 6,491.88 6,492.16 1,924.8K
16:00 6,490.04 6,490.52 6,489.33 6,489.33 2,580.6K
16:01 6,489.37 6,491.93 6,488.44 6,491.82 1,230.9K
16:02 6,490.18 6,490.57 6,489.26 6,489.26 1,739.8K
16:03 6,489.41 6,491.85 6,489.04 6,491.85 959.0K
16:04 6,494.01 6,495.17 6,493.66 6,493.66 9,201.3K
16:05 6,493.85 6,493.85 6,491.82 6,491.83 1,404.0K
16:06 6,493.89 6,494.28 6,492.65 6,492.65 1,179.0K
16:07 6,492.42 6,492.42 6,492.17 6,492.19 721.5K
16:08 6,492.51 6,492.51 6,491.68 6,491.68 3,601.7K
16:09 6,491.91 6,491.95 6,490.91 6,490.91 1,423.2K
16:10 6,490.83 6,491.80 6,490.71 6,490.71 2,648.8K
16:11 6,490.49 6,490.49 6,488.67 6,488.76 2,644.8K
16:12 6,489.24 6,489.84 6,489.24 6,489.36 3,854.2K
16:13 6,488.71 6,488.71 6,485.81 6,486.70 1,757.4K
16:14 6,484.96 6,486.30 6,484.33 6,486.30 1,553.5K
16:15 6,488.80 6,488.80 6,487.05 6,487.26 1,311.3K
16:16 6,487.31 6,487.31 6,485.73 6,485.87 1,116.5K
16:17 6,486.74 6,491.32 6,486.74 6,489.94 2,671.6K
16:18 6,490.48 6,490.99 6,488.78 6,488.78 1,445.1K
16:19 6,487.29 6,487.29 6,485.42 6,485.42 2,021.6K
16:20 6,483.91 6,484.23 6,483.88 6,483.88 1,750.5K
16:21 6,483.93 6,486.79 6,483.91 6,484.34 855.1K
16:22 6,483.95 6,483.95 6,483.41 6,483.44 2,695.9K
16:23 6,482.86 6,483.81 6,482.04 6,482.04 1,447.2K
16:24 6,482.60 6,482.60 6,479.04 6,479.04 3,317.0K
16:25 6,479.38 6,479.38 6,478.28 6,478.59 1,748.7K
16:26 6,479.46 6,482.26 6,479.46 6,480.18 2,270.2K
16:27 6,480.80 6,483.10 6,480.80 6,483.10 3,101.0K
16:28 6,481.74 6,481.74 6,477.59 6,477.59 6,956.8K
16:29 6,479.92 6,479.92 6,477.10 6,479.00 1,795.8K
16:30 6,480.40 6,480.40 6,477.25 6,477.25 1,513.6K
16:31 6,477.08 6,478.50 6,475.98 6,475.98 1,609.1K
16:32 6,476.80 6,476.80 6,475.19 6,476.02 2,368.8K
16:33 6,475.89 6,475.89 6,474.94 6,475.64 3,353.4K
16:34 6,474.35 6,474.35 6,471.86 6,474.03 1,543.0K
16:35 6,470.75 6,474.09 6,470.58 6,471.74 486.3K
16:36 6,471.69 6,473.99 6,471.29 6,471.29 1,116.8K
16:37 6,474.04 6,474.56 6,470.19 6,470.19 366.1K
16:38 6,471.34 6,472.20 6,468.02 6,468.02 6,193.2K
16:39 6,469.89 6,471.25 6,468.36 6,471.25 10,370.9K
16:40 6,469.00 6,473.95 6,467.97 6,473.95 3,524.0K
16:41 6,473.11 6,476.48 6,473.11 6,473.87 1,704.3K
16:42 6,472.37 6,474.02 6,471.68 6,474.02 1,260.3K
16:43 6,473.82 6,474.19 6,473.73 6,474.19 486.0K
16:44 6,475.75 6,480.84 6,475.52 6,479.46 1,793.9K
16:45 6,480.82 6,482.36 6,478.56 6,478.56 1,748.1K
16:46 6,482.15 6,482.15 6,478.72 6,479.57 2,190.8K
16:47 6,476.05 6,480.48 6,476.05 6,479.19 920.3K
16:48 6,476.39 6,476.39 6,474.53 6,474.63 1,539.1K
16:49 6,474.40 6,475.49 6,474.40 6,475.49 4,049.3K
16:50 6,474.66 6,474.97 6,474.66 6,474.92 1,076.3K
16:51 6,478.01 6,478.01 6,474.92 6,476.11 892.6K
16:52 6,474.45 6,474.45 6,472.88 6,472.88 1,508.8K
16:53 6,472.89 6,474.30 6,472.89 6,474.30 729.2K
16:54 6,474.59 6,475.26 6,474.36 6,475.26 1,054.4K
16:55 6,475.62 6,476.06 6,474.49 6,476.06 999.1K
16:56 6,476.29 6,476.29 6,474.08 6,474.08 8,933.3K
16:57 6,473.52 6,474.75 6,473.52 6,474.75 897.0K
16:58 6,474.49 6,476.21 6,474.49 6,476.21 1,878.3K
16:59 6,476.04 6,476.04 6,473.02 6,473.02 2,749.4K
17:00 6,473.52 6,475.30 6,473.16 6,474.56 3,101.9K
17:01 6,473.92 6,474.32 6,472.82 6,472.82 1,879.4K
17:02 6,472.66 6,473.18 6,471.66 6,471.66 1,711.9K
17:03 6,471.84 6,472.11 6,471.81 6,471.81 1,827.7K
17:04 6,473.07 6,473.07 6,472.10 6,472.10 1,407.8K
17:05 6,472.78 6,472.96 6,471.20 6,472.96 6,574.3K
17:06 6,472.91 6,472.91 6,471.16 6,472.91 2,556.0K
17:07 6,473.08 6,479.19 6,471.62 6,479.19 8,597.9K
17:08 6,477.19 6,477.19 6,475.45 6,476.48 3,453.2K
17:09 6,477.79 6,478.03 6,474.62 6,474.62 1,995.0K
17:10 6,474.10 6,477.21 6,474.10 6,475.11 1,637.6K
17:11 6,473.64 6,475.90 6,472.37 6,472.37 579.8K
17:12 6,472.78 6,474.40 6,472.32 6,472.54 2,018.9K
17:13 6,473.26 6,475.07 6,473.26 6,475.07 1,108.8K
17:14 6,474.25 6,474.25 6,472.43 6,472.43 1,962.5K
17:15 6,472.72 6,475.03 6,472.72 6,474.47 1,518.7K
17:16 6,473.83 6,473.83 6,473.52 6,473.57 1,646.3K
17:17 6,473.69 6,473.91 6,473.19 6,473.91 3,858.7K
17:18 6,474.78 6,474.78 6,472.57 6,474.04 1,962.9K
17:19 6,474.57 6,476.02 6,474.57 6,476.02 2,649.7K
17:20 6,475.58 6,476.64 6,474.24 6,476.64 2,292.6K
17:21 6,475.76 6,475.76 6,473.42 6,473.42 5,321.8K
17:22 6,471.94 6,475.19 6,471.94 6,475.19 3,546.0K
17:23 6,473.13 6,473.38 6,471.25 6,473.38 883.4K
17:24 6,473.51 6,474.58 6,471.73 6,471.73 2,686.3K
17:25 6,474.09 6,476.75 6,474.09 6,476.25 1,756.9K
17:26 6,480.85 6,480.85 6,476.07 6,476.07 4,448.3K
17:27 6,477.50 6,480.33 6,476.70 6,477.35 967.7K
17:28 6,479.59 6,479.59 6,475.63 6,475.63 3,511.4K
17:29 6,475.04 6,476.07 6,474.92 6,475.59 882.9K
17:30 6,475.64 6,479.24 6,475.64 6,478.34 2,123.8K
17:31 6,479.37 6,481.53 6,478.54 6,478.54 1,167.7K
17:32 6,479.19 6,479.54 6,477.30 6,477.30 1,961.5K
17:33 6,478.15 6,478.15 6,477.54 6,478.05 2,863.7K
17:34 6,477.33 6,477.33 6,475.27 6,475.27 1,325.1K
17:35 6,476.87 6,477.96 6,475.91 6,477.96 768.5K
17:36 6,478.64 6,480.56 6,478.64 6,479.00 1,769.9K
17:37 6,477.95 6,478.64 6,477.83 6,478.60 1,355.0K
17:38 6,480.57 6,481.60 6,480.57 6,481.60 3,248.2K
17:39 6,482.24 6,482.24 6,479.80 6,480.47 2,887.7K
17:40 6,481.83 6,481.83 6,478.71 6,478.71 2,388.9K
17:41 6,477.57 6,479.56 6,476.67 6,479.56 1,409.5K
17:42 6,477.88 6,479.35 6,477.55 6,479.35 1,645.8K
17:43 6,478.83 6,479.43 6,478.83 6,479.43 1,096.4K
17:44 6,477.34 6,479.32 6,477.34 6,479.32 6,690.8K
17:45 6,479.07 6,479.76 6,478.99 6,478.99 4,830.5K
17:46 6,479.94 6,480.55 6,479.87 6,480.36 1,880.8K
17:47 6,479.03 6,479.03 6,478.70 6,478.70 1,443.5K
17:48 6,478.88 6,479.76 6,477.63 6,477.63 2,381.9K
17:49 6,477.54 6,480.36 6,477.54 6,479.80 2,927.0K
17:50 6,477.38 6,477.48 6,477.31 6,477.35 1,900.9K
17:51 6,479.11 6,481.93 6,479.11 6,481.49 1,132.1K
17:52 6,482.35 6,482.42 6,481.16 6,482.42 2,326.2K
17:53 6,482.40 6,483.29 6,482.40 6,483.29 903.2K
17:54 6,482.57 6,482.57 6,480.51 6,480.51 3,567.8K
17:55 6,481.14 6,482.41 6,481.14 6,482.41 1,692.8K
17:56 6,482.20 6,482.20 6,480.86 6,481.03 1,310.0K
17:57 6,481.51 6,481.81 6,480.45 6,481.54 760.4K
17:58 6,481.79 6,481.79 6,480.93 6,480.93 1,366.1K
17:59 6,480.17 6,481.05 6,480.17 6,481.05 512.0K
18:00 6,482.16 6,482.16 6,480.23 6,480.93 1,412.2K
18:01 6,480.42 6,482.26 6,479.90 6,479.90 1,642.8K
18:02 6,478.60 6,479.72 6,478.12 6,479.72 15,947.5K
18:03 6,479.31 6,479.31 6,477.00 6,477.15 3,244.4K
18:04 6,476.73 6,477.24 6,476.66 6,476.66 2,577.7K
18:05 6,477.19 6,477.19 6,476.29 6,476.89 2,174.5K
18:06 6,476.23 6,479.91 6,476.23 6,479.91 3,190.7K
18:07 6,479.91 6,480.48 6,476.47 6,480.48 5,185.9K
18:08 6,480.31 6,481.25 6,480.31 6,480.64 3,679.2K
18:09 6,478.36 6,483.19 6,478.36 6,483.19 1,896.9K
18:10 6,481.76 6,481.76 6,478.61 6,478.61 8,280.3K
18:11 6,478.30 6,479.63 6,477.04 6,479.63 969.7K
18:12 6,481.22 6,482.13 6,481.22 6,482.13 1,079.2K
18:13 6,480.75 6,480.75 6,479.05 6,479.05 977.9K
18:14 6,480.10 6,480.10 6,478.39 6,479.46 1,683.9K
18:15 6,479.03 6,479.39 6,478.81 6,478.81 915.6K
18:16 6,479.90 6,480.13 6,479.36 6,480.13 1,512.4K
18:17 6,479.95 6,481.66 6,479.95 6,481.66 1,152.6K
18:18 6,479.26 6,479.98 6,479.26 6,479.74 1,146.5K
18:19 6,479.16 6,479.16 6,474.54 6,474.54 837.3K
18:20 6,477.88 6,477.88 6,476.77 6,477.23 1,363.1K
18:21 6,476.40 6,478.72 6,476.40 6,477.44 9,165.6K
18:22 6,481.39 6,482.89 6,481.29 6,482.89 1,182.1K
18:23 6,481.87 6,485.12 6,481.40 6,482.67 643.0K
18:24 6,481.85 6,484.66 6,481.85 6,484.66 1,156.9K
18:25 6,484.54 6,484.54 6,483.75 6,483.75 275.3K
18:26 6,483.06 6,485.08 6,483.06 6,483.85 1,906.1K
18:27 6,484.29 6,487.29 6,484.29 6,485.49 1,657.2K
18:28 6,490.14 6,491.70 6,489.89 6,491.00 3,979.4K
18:29 6,493.40 6,493.40 6,490.03 6,491.00 3,756.3K
18:30 6,490.51 6,490.51 6,489.83 6,489.83 1,218.7K
18:31 6,491.86 6,491.86 6,490.22 6,491.56 1,515.9K
18:32 6,491.29 6,491.37 6,490.62 6,490.62 1,205.1K
18:33 6,490.89 6,491.01 6,488.29 6,488.29 6,257.3K
18:34 6,485.64 6,489.18 6,485.64 6,489.18 2,107.0K
18:35 6,488.56 6,488.56 6,487.32 6,488.26 3,611.1K
18:36 6,489.82 6,494.18 6,489.82 6,494.18 3,081.0K
18:37 6,494.28 6,494.28 6,489.72 6,493.04 7,670.4K
18:38 6,494.07 6,499.09 6,494.07 6,499.09 1,126.7K
18:39 6,496.51 6,496.69 6,494.23 6,494.23 1,050.4K
18:40 6,492.73 6,492.73 6,492.73 6,492.73 929.5K
18:51 6,496.85 6,496.85 6,496.85 6,496.85 24,207.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available