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 6,434.86 6,434.86 6,426.71 6,426.71 55,077.2K
10:01 6,428.78 6,436.01 6,425.70 6,425.70 26,001.7K
10:02 6,425.94 6,425.94 6,420.37 6,420.37 26,332.5K
10:03 6,426.98 6,430.95 6,426.23 6,426.23 30,203.2K
10:04 6,430.30 6,434.01 6,430.30 6,434.01 22,329.1K
10:05 6,429.62 6,429.62 6,423.56 6,423.56 23,530.1K
10:06 6,418.96 6,421.28 6,418.03 6,418.77 19,709.6K
10:07 6,412.79 6,414.53 6,408.82 6,408.82 19,299.1K
10:08 6,411.65 6,415.97 6,409.13 6,414.94 23,662.7K
10:09 6,413.33 6,413.33 6,409.71 6,411.53 13,943.6K
10:10 6,404.34 6,410.47 6,404.34 6,410.47 18,613.4K
10:11 6,411.05 6,411.05 6,407.64 6,407.64 8,886.3K
10:12 6,411.44 6,411.44 6,406.12 6,406.12 21,398.5K
10:13 6,408.46 6,408.46 6,404.00 6,404.00 13,648.7K
10:14 6,398.87 6,400.98 6,396.89 6,396.89 28,302.1K
10:15 6,395.72 6,395.72 6,381.30 6,381.30 44,459.5K
10:16 6,379.09 6,389.18 6,379.09 6,387.81 25,566.8K
10:17 6,387.83 6,392.81 6,387.83 6,392.81 18,731.0K
10:18 6,391.22 6,393.57 6,391.19 6,392.82 9,396.9K
10:19 6,392.84 6,392.84 6,391.16 6,391.40 10,254.1K
10:20 6,391.61 6,391.61 6,384.29 6,384.29 10,814.2K
10:21 6,384.72 6,386.95 6,384.72 6,386.00 12,886.6K
10:22 6,384.46 6,384.46 6,381.50 6,381.50 13,585.0K
10:23 6,384.16 6,385.87 6,384.16 6,385.87 8,878.7K
10:24 6,384.59 6,386.68 6,381.32 6,381.32 12,815.8K
10:25 6,384.52 6,384.52 6,379.06 6,379.11 16,223.7K
10:26 6,380.22 6,382.83 6,380.22 6,382.83 9,605.8K
10:27 6,381.42 6,382.83 6,381.42 6,381.44 7,251.9K
10:28 6,380.45 6,380.45 6,379.35 6,379.80 14,553.6K
10:29 6,380.66 6,380.66 6,373.48 6,373.48 11,276.7K
10:30 6,370.13 6,373.89 6,369.60 6,373.89 19,467.6K
10:31 6,375.05 6,378.80 6,375.05 6,376.72 39,515.3K
10:32 6,373.90 6,379.68 6,373.90 6,378.40 19,870.6K
10:33 6,378.33 6,381.64 6,378.33 6,381.64 12,870.5K
10:34 6,383.91 6,387.38 6,383.91 6,387.38 13,052.4K
10:35 6,386.60 6,388.55 6,386.23 6,388.55 15,908.4K
10:36 6,387.49 6,387.49 6,386.53 6,386.53 20,790.1K
10:37 6,386.17 6,386.17 6,383.53 6,384.53 9,028.7K
10:38 6,384.16 6,384.16 6,381.51 6,381.51 10,581.7K
10:39 6,380.26 6,380.26 6,378.09 6,378.90 7,036.2K
10:40 6,378.48 6,378.48 6,374.49 6,377.77 14,781.4K
10:41 6,373.72 6,374.65 6,373.37 6,374.02 8,496.3K
10:42 6,378.21 6,380.26 6,377.75 6,379.60 10,399.6K
10:43 6,379.74 6,379.74 6,376.14 6,376.14 8,995.4K
10:44 6,376.08 6,376.08 6,373.90 6,375.30 7,823.0K
10:45 6,376.83 6,376.83 6,373.08 6,373.08 4,202.8K
10:46 6,373.54 6,373.54 6,368.74 6,370.96 7,165.7K
10:47 6,373.73 6,377.50 6,373.73 6,375.32 21,506.8K
10:48 6,372.68 6,374.30 6,372.27 6,374.30 9,207.9K
10:49 6,375.08 6,378.03 6,375.08 6,375.13 4,819.0K
10:50 6,374.47 6,378.54 6,374.47 6,378.54 17,230.7K
10:51 6,379.82 6,382.64 6,379.82 6,380.61 25,485.8K
10:52 6,380.05 6,381.52 6,380.05 6,380.18 17,438.7K
10:53 6,377.70 6,377.70 6,375.76 6,376.53 11,012.3K
10:54 6,375.86 6,376.84 6,375.51 6,375.51 16,672.6K
10:55 6,375.22 6,377.71 6,375.04 6,377.71 9,384.3K
10:56 6,374.15 6,374.15 6,371.76 6,372.68 10,020.9K
10:57 6,372.14 6,372.14 6,370.00 6,370.00 10,215.8K
10:58 6,371.64 6,376.99 6,371.64 6,376.99 5,439.8K
10:59 6,376.46 6,376.95 6,375.25 6,375.25 10,246.5K
11:00 6,374.66 6,374.83 6,371.66 6,371.66 17,733.2K
11:01 6,369.70 6,372.12 6,369.70 6,370.32 14,636.5K
11:02 6,366.18 6,366.18 6,363.25 6,363.45 12,401.2K
11:03 6,362.16 6,363.74 6,362.04 6,362.04 6,160.0K
11:04 6,362.62 6,363.43 6,362.62 6,363.33 2,859.6K
11:05 6,362.84 6,364.61 6,361.91 6,364.58 7,637.0K
11:06 6,364.41 6,364.41 6,361.15 6,361.15 7,156.9K
11:07 6,358.83 6,359.44 6,356.54 6,356.54 4,759.5K
11:08 6,356.05 6,356.05 6,349.31 6,353.37 9,678.6K
11:09 6,353.09 6,354.37 6,353.09 6,353.32 9,473.9K
11:10 6,353.27 6,355.97 6,350.91 6,351.07 5,047.6K
11:11 6,351.36 6,355.00 6,350.04 6,352.40 3,888.3K
11:12 6,352.18 6,354.71 6,352.18 6,354.18 3,572.4K
11:13 6,352.91 6,354.54 6,351.74 6,352.11 3,386.3K
11:14 6,349.89 6,352.91 6,349.89 6,350.41 4,538.6K
11:15 6,348.79 6,349.70 6,346.30 6,346.91 10,640.4K
11:16 6,347.07 6,349.75 6,347.07 6,348.92 15,111.0K
11:17 6,352.02 6,352.40 6,351.24 6,351.24 10,436.6K
11:18 6,355.24 6,358.19 6,354.82 6,358.04 4,291.4K
11:19 6,352.31 6,359.16 6,352.31 6,359.16 2,338.8K
11:20 6,357.85 6,358.48 6,353.74 6,353.74 4,442.4K
11:21 6,355.41 6,360.44 6,354.67 6,360.44 6,102.5K
11:22 6,358.96 6,361.00 6,358.61 6,361.00 8,485.9K
11:23 6,358.95 6,361.60 6,358.95 6,360.34 7,513.2K
11:24 6,358.58 6,361.55 6,357.21 6,357.21 6,848.3K
11:25 6,355.17 6,359.14 6,355.17 6,359.14 3,871.0K
11:26 6,357.15 6,360.12 6,357.15 6,359.18 7,213.8K
11:27 6,360.55 6,360.55 6,357.21 6,357.21 7,253.6K
11:28 6,360.20 6,360.20 6,355.73 6,355.73 11,401.5K
11:29 6,359.53 6,360.16 6,358.24 6,358.24 5,153.6K
11:30 6,359.40 6,359.51 6,356.81 6,358.51 4,697.2K
11:31 6,359.90 6,360.23 6,357.58 6,360.23 5,025.2K
11:32 6,360.83 6,361.36 6,359.67 6,359.67 7,936.5K
11:33 6,361.23 6,361.23 6,356.56 6,357.40 13,868.5K
11:34 6,357.50 6,357.50 6,355.22 6,356.89 6,483.0K
11:35 6,354.38 6,354.48 6,350.64 6,354.48 21,072.0K
11:36 6,354.85 6,355.11 6,353.64 6,353.78 12,298.5K
11:37 6,354.51 6,355.94 6,354.29 6,355.94 5,433.9K
11:38 6,355.10 6,357.43 6,355.10 6,357.43 6,214.8K
11:39 6,357.29 6,357.57 6,356.41 6,356.41 5,102.6K
11:40 6,357.94 6,358.39 6,356.86 6,356.86 6,842.9K
11:41 6,357.16 6,357.97 6,354.92 6,354.92 8,850.1K
11:42 6,354.37 6,356.01 6,354.37 6,356.01 14,244.2K
11:43 6,356.56 6,358.25 6,352.96 6,352.96 17,441.0K
11:44 6,354.82 6,356.04 6,353.46 6,356.04 10,706.8K
11:45 6,354.85 6,356.69 6,352.74 6,352.74 8,385.5K
11:46 6,350.01 6,350.01 6,344.55 6,344.55 5,931.0K
11:47 6,345.68 6,345.68 6,338.84 6,339.89 5,259.6K
11:48 6,338.79 6,339.66 6,336.75 6,339.59 16,801.6K
11:49 6,340.52 6,340.52 6,337.36 6,338.23 15,619.2K
11:50 6,335.14 6,336.10 6,333.89 6,333.89 4,018.7K
11:51 6,334.87 6,335.49 6,334.27 6,335.49 6,573.3K
11:52 6,335.51 6,337.25 6,332.75 6,332.75 6,845.4K
11:53 6,334.01 6,335.56 6,333.75 6,333.75 4,911.8K
11:54 6,334.85 6,334.85 6,334.12 6,334.12 3,049.6K
11:55 6,335.84 6,335.84 6,332.84 6,332.99 5,049.1K
11:56 6,332.02 6,332.79 6,331.86 6,331.86 9,992.0K
11:57 6,331.93 6,334.30 6,329.42 6,329.42 5,418.5K
11:58 6,332.52 6,335.56 6,332.52 6,335.13 8,611.5K
11:59 6,335.19 6,336.36 6,334.54 6,336.36 3,928.3K
12:00 6,336.02 6,336.02 6,332.05 6,333.55 6,596.8K
12:01 6,333.53 6,337.30 6,333.53 6,337.30 5,685.0K
12:02 6,336.85 6,337.66 6,336.53 6,337.66 5,275.7K
12:03 6,335.77 6,335.80 6,331.91 6,331.91 14,491.2K
12:04 6,334.31 6,334.47 6,332.18 6,334.47 2,633.6K
12:05 6,332.63 6,333.01 6,331.48 6,333.01 3,728.1K
12:06 6,333.89 6,334.34 6,333.24 6,333.24 6,705.7K
12:07 6,333.08 6,333.94 6,332.89 6,333.94 10,667.1K
12:08 6,335.16 6,335.16 6,332.71 6,332.71 6,304.6K
12:09 6,335.93 6,335.93 6,334.10 6,335.27 12,359.2K
12:10 6,334.90 6,335.09 6,331.25 6,331.25 14,850.9K
12:11 6,331.28 6,333.96 6,329.21 6,333.96 10,830.1K
12:12 6,334.95 6,335.52 6,334.52 6,334.52 7,041.8K
12:13 6,336.77 6,336.77 6,333.62 6,333.62 17,431.9K
12:14 6,333.67 6,336.43 6,333.67 6,336.43 3,510.2K
12:15 6,337.02 6,338.11 6,335.92 6,335.92 16,681.4K
12:16 6,333.61 6,335.74 6,333.61 6,334.60 6,527.6K
12:17 6,333.10 6,333.10 6,332.20 6,332.20 4,589.3K
12:18 6,331.86 6,333.06 6,331.86 6,333.06 1,556.5K
12:19 6,332.76 6,332.76 6,331.25 6,331.25 3,048.1K
12:20 6,329.73 6,333.52 6,329.73 6,333.52 1,616.0K
12:21 6,333.81 6,333.81 6,331.58 6,332.98 10,911.0K
12:22 6,335.50 6,337.36 6,335.50 6,336.88 5,105.6K
12:23 6,338.46 6,339.80 6,338.08 6,339.80 5,088.0K
12:24 6,338.79 6,339.96 6,338.54 6,339.96 1,673.4K
12:25 6,340.52 6,340.52 6,338.23 6,338.23 4,845.8K
12:26 6,334.79 6,334.79 6,331.60 6,331.60 3,417.7K
12:27 6,332.68 6,334.56 6,332.68 6,333.46 1,919.1K
12:28 6,332.60 6,336.03 6,332.60 6,335.91 1,509.6K
12:29 6,336.95 6,339.03 6,336.95 6,338.83 1,099.1K
12:30 6,337.41 6,337.41 6,334.73 6,334.73 992.4K
12:31 6,335.15 6,335.18 6,328.17 6,328.17 12,901.3K
12:32 6,327.75 6,329.20 6,326.06 6,326.06 9,737.8K
12:33 6,325.52 6,329.16 6,325.52 6,329.16 2,109.5K
12:34 6,330.56 6,331.96 6,329.51 6,331.96 5,947.2K
12:35 6,331.32 6,331.32 6,329.56 6,329.56 4,867.0K
12:36 6,328.62 6,331.46 6,328.33 6,331.46 2,591.1K
12:37 6,331.89 6,331.89 6,327.20 6,327.20 2,898.8K
12:38 6,330.60 6,330.60 6,328.93 6,330.21 3,854.7K
12:39 6,330.33 6,331.37 6,329.90 6,331.37 1,751.6K
12:40 6,330.88 6,330.88 6,327.40 6,327.40 9,763.2K
12:41 6,326.84 6,326.84 6,324.73 6,324.73 7,137.4K
12:42 6,324.71 6,324.71 6,321.01 6,323.24 8,869.0K
12:43 6,321.62 6,322.12 6,319.43 6,319.43 6,449.4K
12:44 6,322.12 6,322.43 6,320.43 6,322.43 5,683.7K
12:45 6,321.36 6,321.36 6,319.77 6,320.47 6,933.4K
12:46 6,322.65 6,322.65 6,321.80 6,321.80 1,799.1K
12:47 6,327.58 6,329.24 6,327.26 6,329.24 5,529.6K
12:48 6,328.96 6,331.29 6,328.96 6,331.29 6,087.0K
12:49 6,330.21 6,331.71 6,330.21 6,331.71 5,025.3K
12:50 6,332.56 6,333.47 6,326.47 6,329.09 7,534.8K
12:51 6,329.26 6,331.86 6,329.26 6,331.86 2,443.7K
12:52 6,332.00 6,332.00 6,329.49 6,329.61 3,084.1K
12:53 6,330.26 6,330.53 6,328.83 6,328.83 2,441.0K
12:54 6,329.90 6,329.90 6,328.14 6,328.14 3,401.4K
12:55 6,327.48 6,327.48 6,324.49 6,324.49 2,907.9K
12:56 6,324.79 6,325.37 6,324.69 6,324.69 2,538.5K
12:57 6,325.42 6,325.42 6,322.89 6,323.11 3,312.8K
12:58 6,322.96 6,324.01 6,322.96 6,323.62 1,778.8K
12:59 6,324.00 6,325.75 6,324.00 6,325.19 3,491.3K
13:00 6,324.82 6,324.82 6,316.74 6,317.76 6,305.0K
13:01 6,316.88 6,317.98 6,316.64 6,316.73 4,212.4K
13:02 6,318.45 6,318.45 6,317.50 6,317.51 5,889.8K
13:03 6,318.77 6,321.20 6,318.24 6,320.41 3,504.2K
13:04 6,323.81 6,325.43 6,323.42 6,323.42 4,220.9K
13:05 6,323.22 6,323.22 6,321.14 6,321.14 2,360.0K
13:06 6,321.83 6,322.96 6,321.83 6,322.62 1,612.0K
13:07 6,320.88 6,320.88 6,320.41 6,320.41 6,829.7K
13:08 6,320.19 6,321.08 6,317.93 6,317.93 5,329.5K
13:09 6,320.45 6,320.93 6,319.57 6,320.93 4,353.7K
13:10 6,320.20 6,320.69 6,320.20 6,320.36 1,223.0K
13:11 6,319.91 6,321.50 6,319.90 6,321.39 1,074.9K
13:12 6,319.67 6,321.53 6,319.29 6,320.72 1,932.2K
13:13 6,320.30 6,321.60 6,319.19 6,320.23 4,734.7K
13:14 6,322.62 6,323.11 6,322.31 6,323.11 2,454.3K
13:15 6,323.81 6,325.14 6,323.78 6,325.14 2,563.9K
13:16 6,324.73 6,324.73 6,323.88 6,323.88 978.2K
13:17 6,324.76 6,324.76 6,323.62 6,323.94 1,730.2K
13:18 6,324.03 6,324.49 6,323.53 6,324.49 939.5K
13:19 6,325.62 6,326.08 6,324.98 6,325.15 896.2K
13:20 6,325.66 6,325.66 6,324.72 6,324.72 2,633.0K
13:21 6,321.09 6,322.21 6,319.38 6,322.21 2,550.6K
13:22 6,321.00 6,321.60 6,321.00 6,321.60 1,254.0K
13:23 6,320.84 6,323.56 6,320.84 6,323.01 2,141.2K
13:24 6,322.43 6,323.80 6,322.36 6,323.80 3,366.4K
13:25 6,322.64 6,323.49 6,322.26 6,322.26 3,067.7K
13:26 6,322.25 6,322.25 6,320.00 6,321.14 2,713.0K
13:27 6,318.96 6,322.00 6,318.96 6,322.00 1,973.4K
13:28 6,322.00 6,322.00 6,317.64 6,319.39 11,232.8K
13:29 6,315.25 6,316.70 6,315.25 6,315.55 3,187.7K
13:30 6,316.21 6,316.21 6,313.44 6,314.64 5,115.0K
13:31 6,314.50 6,314.50 6,312.17 6,312.36 3,738.9K
13:32 6,314.11 6,315.87 6,313.57 6,315.87 2,546.3K
13:33 6,314.78 6,316.02 6,314.78 6,315.86 5,703.9K
13:34 6,316.17 6,316.80 6,316.17 6,316.45 3,021.4K
13:35 6,317.50 6,318.34 6,317.50 6,317.63 3,877.4K
13:36 6,318.76 6,318.76 6,317.59 6,318.15 4,469.7K
13:37 6,317.85 6,317.85 6,312.02 6,312.02 3,058.1K
13:38 6,312.85 6,313.62 6,312.08 6,313.62 3,802.4K
13:39 6,314.00 6,314.16 6,313.33 6,313.61 1,569.9K
13:40 6,315.28 6,315.87 6,314.95 6,315.87 4,050.5K
13:41 6,315.22 6,316.92 6,315.22 6,316.54 3,413.7K
13:42 6,314.78 6,316.72 6,314.78 6,316.72 2,364.0K
13:43 6,316.19 6,319.32 6,316.19 6,319.32 4,016.3K
13:44 6,317.13 6,317.80 6,317.13 6,317.80 1,169.9K
13:45 6,317.10 6,317.19 6,316.07 6,316.07 1,388.2K
13:46 6,315.02 6,315.70 6,314.10 6,314.10 1,467.9K
13:47 6,313.01 6,313.01 6,310.79 6,310.79 42,128.2K
13:48 6,310.37 6,312.28 6,310.37 6,312.28 15,938.2K
13:49 6,310.73 6,313.50 6,310.73 6,313.50 4,613.3K
13:50 6,311.53 6,311.53 6,307.51 6,307.68 2,674.4K
13:51 6,306.34 6,308.65 6,306.34 6,307.03 8,293.0K
13:52 6,306.90 6,306.90 6,303.32 6,303.32 14,951.7K
13:53 6,303.16 6,305.00 6,302.84 6,305.00 3,420.6K
13:54 6,304.57 6,306.31 6,304.57 6,306.31 4,463.8K
13:55 6,303.98 6,304.89 6,303.51 6,303.51 10,868.5K
13:56 6,301.74 6,304.23 6,301.70 6,304.23 9,596.3K
13:57 6,303.59 6,304.61 6,302.81 6,304.61 3,795.5K
13:58 6,304.79 6,304.79 6,304.43 6,304.44 2,126.0K
13:59 6,304.10 6,304.10 6,301.33 6,303.25 4,156.7K
14:00 6,303.18 6,305.22 6,303.09 6,304.79 9,913.7K
14:01 6,302.81 6,307.63 6,302.81 6,303.86 5,137.7K
14:02 6,305.70 6,305.70 6,303.11 6,303.11 2,402.6K
14:03 6,303.02 6,303.80 6,300.89 6,300.89 9,829.6K
14:04 6,299.74 6,301.77 6,298.27 6,301.77 6,239.1K
14:05 6,299.60 6,301.37 6,297.03 6,297.03 14,346.9K
14:06 6,298.04 6,299.65 6,298.04 6,299.65 5,757.6K
14:07 6,299.22 6,299.22 6,298.50 6,298.82 11,283.6K
14:08 6,296.90 6,298.64 6,296.90 6,298.64 4,144.9K
14:09 6,297.67 6,297.67 6,295.34 6,297.36 4,315.5K
14:10 6,296.19 6,299.55 6,295.99 6,299.55 19,390.3K
14:11 6,299.53 6,299.90 6,297.74 6,299.90 5,226.1K
14:12 6,296.56 6,296.95 6,296.56 6,296.82 3,952.2K
14:13 6,296.51 6,296.51 6,294.82 6,294.96 3,002.6K
14:14 6,294.08 6,297.75 6,294.08 6,297.75 20,521.5K
14:15 6,297.05 6,297.36 6,295.68 6,295.68 9,707.8K
14:16 6,295.30 6,296.68 6,292.82 6,292.82 7,714.1K
14:17 6,291.63 6,291.63 6,290.20 6,291.43 7,462.8K
14:18 6,290.64 6,291.54 6,290.32 6,290.32 2,340.3K
14:19 6,290.55 6,290.55 6,286.46 6,286.46 20,781.2K
14:20 6,287.17 6,287.17 6,283.62 6,283.62 25,731.5K
14:21 6,284.59 6,284.59 6,281.44 6,281.44 25,633.5K
14:22 6,281.62 6,281.62 6,269.33 6,269.33 100,539.9K
14:23 6,269.10 6,269.37 6,266.33 6,269.37 83,519.3K
14:24 6,272.44 6,277.68 6,272.44 6,277.68 48,878.2K
14:25 6,279.21 6,279.21 6,276.66 6,277.78 50,510.5K
14:26 6,276.79 6,276.79 6,271.73 6,271.73 28,636.7K
14:27 6,271.40 6,274.89 6,271.40 6,273.99 19,741.4K
14:28 6,274.78 6,274.78 6,268.32 6,268.32 20,666.8K
14:29 6,269.70 6,270.29 6,267.86 6,270.29 12,755.7K
14:30 6,270.22 6,273.07 6,270.22 6,273.07 13,103.2K
14:31 6,272.59 6,275.54 6,272.59 6,275.54 17,796.5K
14:32 6,275.52 6,275.52 6,272.69 6,274.07 9,002.1K
14:33 6,276.16 6,278.11 6,276.16 6,276.47 10,247.8K
14:34 6,276.81 6,280.80 6,276.81 6,279.82 11,146.1K
14:35 6,278.34 6,282.36 6,278.34 6,282.36 9,474.8K
14:36 6,281.88 6,283.74 6,281.78 6,283.74 11,234.1K
14:37 6,284.21 6,284.21 6,281.90 6,283.37 5,391.2K
14:38 6,284.12 6,285.76 6,283.17 6,285.76 10,398.7K
14:39 6,286.40 6,286.40 6,281.57 6,282.37 24,103.5K
14:40 6,284.14 6,284.14 6,282.65 6,282.86 4,955.2K
14:41 6,283.99 6,283.99 6,278.38 6,278.38 22,936.5K
14:42 6,277.62 6,278.65 6,277.62 6,277.77 12,014.8K
14:43 6,277.65 6,277.65 6,274.17 6,277.41 10,121.1K
14:44 6,274.97 6,278.27 6,274.77 6,278.27 8,828.0K
14:45 6,279.54 6,283.08 6,278.48 6,283.08 14,555.1K
14:46 6,281.23 6,283.72 6,281.23 6,283.72 6,678.4K
14:47 6,286.29 6,287.20 6,285.71 6,287.20 19,955.5K
14:48 6,286.57 6,286.57 6,284.32 6,284.62 9,950.6K
14:49 6,284.71 6,287.00 6,284.71 6,286.65 3,470.4K
14:50 6,285.81 6,287.30 6,285.81 6,287.10 11,538.4K
14:51 6,290.31 6,290.31 6,285.35 6,286.80 7,151.5K
14:52 6,286.62 6,287.32 6,286.50 6,286.73 2,989.3K
14:53 6,285.01 6,286.27 6,283.72 6,284.29 5,279.9K
14:54 6,284.32 6,286.38 6,284.16 6,284.16 6,228.1K
14:55 6,285.31 6,285.31 6,282.42 6,282.42 7,821.7K
14:56 6,282.20 6,282.20 6,280.23 6,282.10 6,938.4K
14:57 6,280.85 6,281.91 6,280.27 6,281.91 9,298.8K
14:58 6,281.32 6,283.75 6,281.32 6,283.56 5,016.6K
14:59 6,282.34 6,283.60 6,282.34 6,283.60 1,761.4K
15:00 6,282.76 6,286.22 6,282.66 6,286.22 3,373.0K
15:01 6,285.74 6,286.29 6,284.90 6,286.29 3,805.3K
15:02 6,285.86 6,286.64 6,285.26 6,285.26 2,607.1K
15:03 6,286.73 6,286.73 6,284.40 6,284.40 8,440.5K
15:04 6,282.86 6,285.93 6,282.86 6,285.93 8,196.3K
15:05 6,285.00 6,286.55 6,285.00 6,285.14 1,840.2K
15:06 6,284.49 6,286.36 6,283.69 6,283.69 11,541.9K
15:07 6,283.50 6,284.85 6,283.32 6,283.32 5,426.7K
15:08 6,282.72 6,283.82 6,282.34 6,283.82 2,547.9K
15:09 6,284.14 6,284.14 6,279.26 6,279.26 15,302.8K
15:10 6,279.70 6,279.70 6,278.28 6,279.15 7,365.0K
15:11 6,279.27 6,279.28 6,277.88 6,277.88 5,660.6K
15:12 6,278.25 6,278.25 6,276.96 6,276.96 4,734.5K
15:13 6,276.97 6,277.68 6,276.26 6,276.26 4,585.8K
15:14 6,276.25 6,277.51 6,276.25 6,277.51 1,734.4K
15:15 6,277.77 6,278.39 6,277.77 6,278.19 9,274.3K
15:16 6,277.98 6,279.00 6,276.80 6,278.24 1,552.1K
15:17 6,278.79 6,278.89 6,277.21 6,277.84 1,315.8K
15:18 6,277.67 6,280.04 6,277.67 6,280.04 4,249.0K
15:19 6,278.45 6,279.03 6,278.45 6,278.60 4,331.1K
15:20 6,279.29 6,280.48 6,278.49 6,280.48 2,535.3K
15:21 6,281.41 6,282.53 6,280.79 6,280.79 6,514.1K
15:22 6,281.09 6,282.28 6,280.61 6,280.61 713.2K
15:23 6,279.24 6,280.40 6,279.24 6,280.34 1,376.8K
15:24 6,280.73 6,281.11 6,280.73 6,280.98 1,780.7K
15:25 6,280.64 6,281.01 6,280.03 6,280.03 2,366.9K
15:26 6,281.67 6,282.25 6,281.67 6,282.25 2,660.3K
15:27 6,280.51 6,281.92 6,280.42 6,281.92 2,380.7K
15:28 6,281.42 6,283.31 6,281.42 6,282.95 5,923.1K
15:29 6,284.63 6,285.86 6,283.24 6,283.24 4,773.7K
15:30 6,282.59 6,282.59 6,279.92 6,279.92 2,588.8K
15:31 6,281.36 6,281.36 6,277.94 6,277.94 5,304.8K
15:32 6,280.39 6,280.39 6,277.49 6,277.49 6,224.9K
15:33 6,280.16 6,280.35 6,278.51 6,278.51 20,970.5K
15:34 6,277.52 6,278.50 6,277.46 6,277.84 2,354.3K
15:35 6,278.90 6,278.90 6,276.55 6,276.55 3,373.5K
15:36 6,278.23 6,278.89 6,276.42 6,276.42 2,172.0K
15:37 6,275.07 6,277.34 6,275.07 6,277.34 5,569.1K
15:38 6,275.95 6,276.84 6,275.95 6,276.84 1,890.6K
15:39 6,276.98 6,276.98 6,276.17 6,276.42 4,378.2K
15:40 6,277.59 6,278.70 6,276.11 6,278.70 3,281.3K
15:41 6,278.47 6,278.47 6,275.39 6,276.73 18,398.1K
15:42 6,276.46 6,276.46 6,272.69 6,272.69 15,645.2K
15:43 6,275.04 6,278.26 6,275.04 6,276.58 6,230.1K
15:44 6,277.97 6,277.97 6,276.20 6,276.74 3,492.2K
15:45 6,277.28 6,277.53 6,277.00 6,277.00 10,199.5K
15:46 6,277.01 6,277.01 6,273.31 6,273.31 2,632.5K
15:47 6,273.66 6,273.66 6,271.50 6,272.23 4,944.0K
15:48 6,272.34 6,272.34 6,271.80 6,271.89 5,088.3K
15:49 6,272.09 6,273.78 6,272.09 6,272.34 4,404.1K
15:50 6,271.30 6,271.65 6,268.56 6,270.09 10,742.8K
15:51 6,269.85 6,269.85 6,266.90 6,266.90 5,648.3K
15:52 6,265.68 6,267.63 6,265.68 6,266.99 15,412.2K
15:53 6,267.44 6,267.83 6,267.43 6,267.83 5,890.9K
15:54 6,270.60 6,271.74 6,269.52 6,270.58 11,825.9K
15:55 6,268.87 6,270.89 6,268.87 6,268.87 6,955.4K
15:56 6,270.74 6,270.74 6,268.77 6,269.79 3,967.1K
15:57 6,269.88 6,269.88 6,268.86 6,268.86 5,669.9K
15:58 6,268.82 6,270.13 6,268.49 6,270.13 4,594.9K
15:59 6,269.40 6,269.47 6,269.40 6,269.47 3,036.0K
16:00 6,270.13 6,272.07 6,269.28 6,272.07 4,028.8K
16:01 6,271.86 6,277.65 6,271.86 6,277.65 8,667.9K
16:02 6,279.43 6,280.91 6,279.43 6,280.91 7,130.8K
16:03 6,282.36 6,283.34 6,281.87 6,283.34 13,402.2K
16:04 6,284.76 6,286.02 6,284.76 6,285.44 12,523.8K
16:05 6,287.12 6,292.31 6,286.85 6,292.31 6,776.8K
16:06 6,292.71 6,292.73 6,291.26 6,291.96 5,812.6K
16:07 6,291.28 6,297.95 6,291.28 6,296.90 19,752.7K
16:08 6,297.42 6,300.14 6,296.98 6,300.14 6,670.5K
16:09 6,301.92 6,301.92 6,299.07 6,299.75 18,048.8K
16:10 6,299.34 6,302.85 6,299.34 6,301.79 7,155.9K
16:11 6,302.98 6,304.26 6,302.98 6,303.47 11,916.1K
16:12 6,304.45 6,306.57 6,304.45 6,306.06 3,923.2K
16:13 6,307.80 6,307.82 6,305.96 6,305.96 5,415.9K
16:14 6,304.73 6,309.37 6,304.73 6,309.37 18,867.9K
16:15 6,310.58 6,314.73 6,310.46 6,314.73 13,268.9K
16:16 6,314.31 6,314.31 6,311.05 6,311.05 15,217.1K
16:17 6,308.76 6,310.40 6,308.65 6,310.40 3,650.2K
16:18 6,310.29 6,310.29 6,308.73 6,309.91 4,983.1K
16:19 6,311.50 6,313.64 6,310.41 6,313.64 3,832.3K
16:20 6,313.10 6,313.10 6,312.01 6,312.01 1,853.0K
16:21 6,315.59 6,316.10 6,314.91 6,314.91 9,560.8K
16:22 6,315.29 6,318.57 6,315.29 6,318.57 7,210.6K
16:23 6,318.03 6,318.03 6,315.92 6,317.04 3,195.3K
16:24 6,313.98 6,313.98 6,311.24 6,313.37 3,075.0K
16:25 6,310.69 6,313.28 6,310.69 6,313.28 2,857.8K
16:26 6,313.83 6,314.07 6,311.73 6,312.52 3,654.7K
16:27 6,312.48 6,312.48 6,310.55 6,310.55 3,122.8K
16:28 6,311.03 6,311.37 6,310.53 6,310.95 1,382.2K
16:29 6,313.23 6,313.23 6,312.09 6,312.09 2,033.4K
16:30 6,310.34 6,311.12 6,309.33 6,311.12 3,450.9K
16:31 6,310.86 6,310.86 6,309.48 6,309.75 1,911.5K
16:32 6,309.28 6,310.92 6,309.28 6,310.38 5,315.0K
16:33 6,310.59 6,312.32 6,310.59 6,312.19 2,219.2K
16:34 6,311.02 6,312.15 6,309.08 6,309.72 3,228.7K
16:35 6,309.19 6,309.19 6,308.28 6,308.28 8,460.5K
16:36 6,308.64 6,308.64 6,307.31 6,308.43 2,485.3K
16:37 6,309.66 6,311.77 6,309.02 6,311.54 1,358.2K
16:38 6,311.52 6,311.52 6,308.39 6,308.39 5,781.7K
16:39 6,307.36 6,309.11 6,307.33 6,307.33 1,687.6K
16:40 6,306.48 6,307.53 6,306.48 6,307.53 7,776.3K
16:41 6,306.97 6,306.97 6,302.81 6,302.81 6,041.3K
16:42 6,304.55 6,304.79 6,303.78 6,304.26 7,584.4K
16:43 6,304.47 6,304.74 6,304.46 6,304.46 1,439.0K
16:44 6,304.51 6,304.51 6,302.13 6,303.89 3,842.7K
16:45 6,303.70 6,303.70 6,301.81 6,301.81 4,472.5K
16:46 6,302.86 6,303.49 6,302.41 6,303.18 3,766.6K
16:47 6,302.49 6,305.39 6,302.49 6,305.39 1,197.4K
16:48 6,306.16 6,308.29 6,306.16 6,308.29 8,532.3K
16:49 6,311.08 6,311.93 6,306.85 6,306.85 6,193.4K
16:50 6,309.14 6,309.49 6,306.11 6,309.49 18,051.6K
16:51 6,312.68 6,312.68 6,309.94 6,311.61 21,117.2K
16:52 6,311.78 6,311.91 6,310.45 6,311.91 2,784.0K
16:53 6,310.32 6,311.66 6,309.76 6,311.22 21,747.1K
16:54 6,311.06 6,311.06 6,309.66 6,309.66 3,031.5K
16:55 6,310.49 6,310.49 6,308.74 6,310.11 7,908.6K
16:56 6,310.53 6,310.53 6,309.01 6,309.01 2,226.7K
16:57 6,309.36 6,311.20 6,308.96 6,311.20 2,109.7K
16:58 6,311.30 6,311.56 6,309.59 6,309.59 1,358.0K
16:59 6,309.52 6,309.52 6,308.89 6,308.89 7,499.6K
17:00 6,309.37 6,311.82 6,308.86 6,308.86 3,040.4K
17:01 6,309.38 6,311.61 6,309.38 6,311.02 11,141.4K
17:02 6,311.40 6,311.40 6,308.24 6,308.24 5,536.4K
17:03 6,305.72 6,309.13 6,305.72 6,308.62 1,638.2K
17:04 6,307.88 6,308.23 6,305.82 6,308.23 3,881.0K
17:05 6,308.27 6,308.27 6,306.65 6,306.65 4,197.3K
17:06 6,306.82 6,307.13 6,306.00 6,306.00 1,490.3K
17:07 6,305.50 6,305.61 6,304.49 6,305.57 2,502.1K
17:08 6,304.79 6,305.24 6,303.93 6,303.93 2,044.4K
17:09 6,303.05 6,303.91 6,303.05 6,303.52 6,011.1K
17:10 6,307.59 6,307.59 6,307.27 6,307.45 3,435.5K
17:11 6,307.06 6,307.06 6,303.99 6,304.99 3,436.2K
17:12 6,306.68 6,306.68 6,304.08 6,304.91 5,441.8K
17:13 6,303.09 6,303.09 6,300.24 6,300.31 6,853.1K
17:14 6,300.92 6,302.80 6,300.92 6,302.80 3,348.0K
17:15 6,304.25 6,304.25 6,300.44 6,301.33 3,467.0K
17:16 6,301.31 6,302.09 6,301.31 6,301.67 3,252.1K
17:17 6,302.50 6,302.50 6,299.92 6,301.85 1,629.3K
17:18 6,301.53 6,302.86 6,301.53 6,301.88 716.5K
17:19 6,303.34 6,303.34 6,301.97 6,302.70 651.1K
17:20 6,301.98 6,304.01 6,301.98 6,302.81 2,071.5K
17:21 6,303.50 6,303.50 6,301.52 6,301.52 1,579.8K
17:22 6,301.30 6,302.41 6,300.62 6,302.41 950.6K
17:23 6,302.33 6,303.34 6,302.28 6,303.12 572.9K
17:24 6,303.70 6,303.70 6,302.64 6,302.64 721.6K
17:25 6,302.87 6,303.93 6,302.87 6,303.49 1,140.3K
17:26 6,304.08 6,304.08 6,302.21 6,302.59 7,386.5K
17:27 6,303.08 6,303.08 6,300.55 6,300.55 1,659.2K
17:28 6,300.85 6,300.85 6,299.31 6,299.31 2,865.2K
17:29 6,299.02 6,299.27 6,296.96 6,297.17 1,995.1K
17:30 6,295.53 6,299.19 6,295.53 6,299.19 1,730.9K
17:31 6,299.44 6,299.44 6,296.70 6,296.70 2,640.8K
17:32 6,297.56 6,298.72 6,297.52 6,297.52 7,119.7K
17:33 6,294.73 6,296.99 6,294.10 6,296.99 13,515.7K
17:34 6,297.03 6,302.02 6,297.03 6,301.67 3,105.0K
17:35 6,300.54 6,302.48 6,300.54 6,302.48 1,520.2K
17:36 6,301.33 6,301.69 6,299.63 6,299.63 1,542.8K
17:37 6,301.38 6,301.68 6,300.20 6,300.20 1,226.8K
17:38 6,299.31 6,299.31 6,298.00 6,298.25 943.7K
17:39 6,297.74 6,298.83 6,297.00 6,297.00 8,833.7K
17:40 6,297.66 6,298.49 6,297.28 6,298.49 1,748.5K
17:41 6,297.18 6,298.80 6,297.18 6,298.11 1,561.8K
17:42 6,298.50 6,298.50 6,295.08 6,295.08 2,649.4K
17:43 6,295.73 6,296.22 6,294.78 6,294.78 930.8K
17:44 6,294.32 6,296.79 6,294.32 6,296.66 1,444.4K
17:45 6,296.77 6,296.77 6,295.39 6,295.73 2,731.4K
17:46 6,294.54 6,295.43 6,293.78 6,295.43 4,561.0K
17:47 6,293.72 6,293.96 6,293.38 6,293.96 5,998.6K
17:48 6,293.16 6,293.16 6,289.89 6,289.89 4,185.4K
17:49 6,290.86 6,290.93 6,290.52 6,290.52 831.9K
17:50 6,291.44 6,292.32 6,290.80 6,290.80 4,371.9K
17:51 6,290.45 6,292.21 6,290.45 6,291.53 7,029.1K
17:52 6,291.25 6,291.73 6,290.50 6,291.73 767.2K
17:53 6,291.37 6,291.37 6,289.14 6,289.65 1,560.8K
17:54 6,289.84 6,290.16 6,286.58 6,286.58 8,725.3K
17:55 6,285.36 6,286.79 6,285.36 6,285.58 7,787.3K
17:56 6,283.21 6,284.54 6,280.72 6,280.72 5,306.3K
17:57 6,279.87 6,282.75 6,279.87 6,282.75 8,006.0K
17:58 6,282.81 6,283.22 6,279.45 6,279.45 4,710.0K
17:59 6,280.30 6,282.80 6,280.30 6,282.80 3,556.6K
18:00 6,282.86 6,282.86 6,279.36 6,280.84 3,024.3K
18:01 6,284.19 6,284.94 6,282.73 6,283.22 3,038.5K
18:02 6,283.64 6,283.64 6,282.15 6,283.27 2,684.8K
18:03 6,282.51 6,282.60 6,281.64 6,281.64 1,801.0K
18:04 6,280.23 6,282.85 6,280.23 6,282.85 3,094.4K
18:05 6,282.98 6,282.98 6,280.95 6,281.36 2,234.3K
18:06 6,281.70 6,281.89 6,280.64 6,280.96 3,279.8K
18:07 6,280.00 6,281.39 6,280.00 6,281.39 796.7K
18:08 6,280.37 6,282.72 6,280.37 6,282.72 3,054.3K
18:09 6,282.22 6,282.22 6,280.75 6,280.75 2,392.3K
18:10 6,282.26 6,282.26 6,281.14 6,281.14 2,107.4K
18:11 6,281.22 6,281.93 6,279.98 6,281.89 2,888.4K
18:12 6,282.01 6,282.84 6,280.97 6,280.97 4,930.2K
18:13 6,283.25 6,283.25 6,280.59 6,280.59 4,623.1K
18:14 6,279.56 6,279.56 6,276.49 6,276.49 6,405.8K
18:15 6,278.00 6,278.00 6,275.54 6,275.54 4,473.5K
18:16 6,274.58 6,277.30 6,274.58 6,275.31 5,452.1K
18:17 6,277.73 6,277.73 6,276.18 6,276.35 6,069.5K
18:18 6,275.55 6,278.35 6,274.75 6,274.75 3,907.5K
18:19 6,274.13 6,274.37 6,273.28 6,273.28 6,685.1K
18:20 6,273.22 6,276.60 6,273.22 6,275.28 10,565.6K
18:21 6,278.50 6,279.59 6,277.21 6,279.59 8,690.5K
18:22 6,279.02 6,280.18 6,279.02 6,279.26 5,338.4K
18:23 6,278.52 6,278.52 6,277.67 6,278.48 2,085.5K
18:24 6,281.53 6,281.53 6,279.36 6,279.63 3,258.2K
18:25 6,279.13 6,280.05 6,279.11 6,279.11 2,223.2K
18:26 6,279.41 6,279.41 6,277.89 6,278.88 1,550.8K
18:27 6,281.38 6,284.08 6,280.74 6,281.17 5,372.6K
18:28 6,279.14 6,282.47 6,279.14 6,282.47 2,377.2K
18:29 6,281.99 6,283.75 6,281.48 6,281.48 3,967.3K
18:30 6,281.01 6,285.14 6,281.01 6,284.17 4,904.9K
18:31 6,283.53 6,284.78 6,281.75 6,281.75 4,070.8K
18:32 6,282.67 6,282.67 6,279.92 6,279.92 1,373.6K
18:33 6,281.70 6,284.53 6,281.70 6,284.08 2,710.1K
18:34 6,284.00 6,285.97 6,284.00 6,285.86 2,689.1K
18:35 6,285.32 6,285.32 6,282.09 6,282.09 3,457.8K
18:36 6,284.76 6,284.76 6,282.90 6,282.90 5,274.8K
18:37 6,280.74 6,282.98 6,277.53 6,277.53 2,702.2K
18:38 6,278.75 6,280.58 6,277.65 6,279.40 3,295.2K
18:39 6,280.03 6,280.03 6,277.66 6,279.12 4,218.0K
18:40 6,278.56 6,278.56 6,278.56 6,278.56 506.9K
18:51 6,278.50 6,278.50 6,278.50 6,278.50 10,588.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available