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 6,314.54 6,318.15 6,314.07 6,318.15 20,935.2K
10:01 6,321.24 6,337.90 6,321.24 6,337.01 107,551.3K
10:02 6,335.34 6,340.97 6,335.34 6,340.97 81,346.6K
10:03 6,342.08 6,342.08 6,340.52 6,340.52 40,352.0K
10:04 6,340.79 6,346.57 6,340.79 6,346.57 29,845.3K
10:05 6,348.23 6,348.23 6,344.80 6,344.80 19,416.4K
10:06 6,347.01 6,350.33 6,347.01 6,348.50 28,537.7K
10:07 6,348.60 6,350.58 6,348.21 6,350.58 21,902.9K
10:08 6,351.12 6,354.50 6,351.12 6,354.50 26,958.8K
10:09 6,352.24 6,353.64 6,349.66 6,353.64 17,291.5K
10:10 6,351.81 6,356.39 6,351.81 6,356.39 13,602.1K
10:11 6,356.90 6,360.34 6,356.90 6,358.60 16,769.1K
10:12 6,360.64 6,361.99 6,360.06 6,361.23 8,918.6K
10:13 6,363.18 6,363.18 6,360.73 6,361.45 9,332.0K
10:14 6,358.08 6,361.27 6,358.08 6,361.27 7,063.9K
10:15 6,360.89 6,362.10 6,360.89 6,362.10 11,898.9K
10:16 6,362.82 6,362.82 6,356.32 6,356.32 13,042.2K
10:17 6,355.23 6,355.83 6,352.42 6,352.42 15,331.0K
10:18 6,352.02 6,356.10 6,352.02 6,352.65 16,183.1K
10:19 6,357.55 6,357.55 6,356.24 6,357.46 4,813.7K
10:20 6,357.11 6,357.11 6,351.26 6,353.34 11,703.9K
10:21 6,356.91 6,356.91 6,352.86 6,352.95 11,967.9K
10:22 6,353.15 6,357.22 6,353.15 6,357.22 3,500.8K
10:23 6,360.10 6,360.10 6,354.93 6,354.93 8,481.8K
10:24 6,355.20 6,358.28 6,355.20 6,355.96 10,502.2K
10:25 6,359.27 6,361.48 6,359.27 6,361.48 4,870.9K
10:26 6,358.74 6,363.35 6,358.74 6,360.84 8,657.4K
10:27 6,361.32 6,362.09 6,359.42 6,360.45 10,872.4K
10:28 6,356.85 6,356.85 6,353.46 6,353.46 8,818.9K
10:29 6,351.50 6,351.90 6,348.13 6,348.31 8,128.6K
10:30 6,347.62 6,347.62 6,346.22 6,346.91 20,883.1K
10:31 6,346.08 6,349.36 6,345.66 6,348.18 11,385.3K
10:32 6,348.00 6,348.00 6,342.23 6,342.23 14,735.7K
10:33 6,341.99 6,341.99 6,338.45 6,339.75 10,979.0K
10:34 6,339.28 6,341.03 6,338.13 6,338.13 13,912.7K
10:35 6,338.34 6,340.46 6,337.44 6,340.46 12,045.6K
10:36 6,338.49 6,338.49 6,335.60 6,335.60 4,958.7K
10:37 6,337.71 6,341.04 6,337.71 6,341.04 3,598.3K
10:38 6,340.41 6,340.41 6,336.96 6,336.96 5,790.6K
10:39 6,337.90 6,337.90 6,336.61 6,336.61 9,524.8K
10:40 6,336.74 6,337.25 6,335.88 6,335.88 9,776.9K
10:41 6,336.79 6,337.24 6,335.29 6,335.29 5,829.8K
10:42 6,332.84 6,334.09 6,332.84 6,334.09 6,845.7K
10:43 6,334.57 6,334.57 6,333.23 6,333.23 6,508.5K
10:44 6,333.32 6,333.32 6,330.32 6,331.62 10,850.9K
10:45 6,331.09 6,333.43 6,331.09 6,332.78 6,255.1K
10:46 6,332.21 6,332.85 6,330.94 6,330.98 7,336.3K
10:47 6,333.80 6,335.38 6,333.80 6,335.38 4,320.7K
10:48 6,335.77 6,335.77 6,334.66 6,334.66 3,445.6K
10:49 6,334.84 6,335.88 6,334.84 6,335.66 8,122.0K
10:50 6,334.82 6,338.94 6,334.82 6,336.83 9,384.7K
10:51 6,336.45 6,337.38 6,331.79 6,331.79 17,404.0K
10:52 6,332.46 6,335.35 6,332.46 6,335.35 11,601.0K
10:53 6,332.22 6,337.19 6,332.22 6,337.19 10,860.5K
10:54 6,336.36 6,340.61 6,336.36 6,340.35 5,556.4K
10:55 6,340.06 6,340.06 6,339.77 6,339.77 8,987.2K
10:56 6,339.65 6,339.99 6,334.68 6,335.06 4,146.0K
10:57 6,334.66 6,334.88 6,332.91 6,334.88 6,702.4K
10:58 6,334.85 6,334.85 6,334.33 6,334.33 4,658.3K
10:59 6,339.13 6,339.13 6,334.80 6,334.80 6,250.4K
11:00 6,330.77 6,330.77 6,328.75 6,328.75 19,790.5K
11:01 6,328.97 6,329.07 6,328.18 6,328.18 21,631.1K
11:02 6,326.60 6,326.60 6,323.77 6,326.01 13,241.1K
11:03 6,326.12 6,326.81 6,324.93 6,326.81 11,534.1K
11:04 6,327.74 6,330.75 6,327.74 6,330.75 10,473.5K
11:05 6,333.04 6,333.55 6,331.53 6,331.53 9,901.5K
11:06 6,330.06 6,332.53 6,330.06 6,331.04 4,482.3K
11:07 6,327.62 6,328.22 6,326.24 6,328.22 3,943.6K
11:08 6,330.19 6,330.19 6,327.12 6,327.12 10,895.7K
11:09 6,329.51 6,329.51 6,324.94 6,324.94 8,127.3K
11:10 6,321.95 6,324.23 6,321.95 6,324.23 10,681.3K
11:11 6,321.62 6,321.62 6,321.15 6,321.55 4,876.6K
11:12 6,319.78 6,322.36 6,319.60 6,322.36 10,966.6K
11:13 6,324.01 6,324.01 6,319.91 6,319.91 10,386.0K
11:14 6,317.91 6,319.08 6,315.92 6,316.61 4,570.5K
11:15 6,316.53 6,318.76 6,316.22 6,316.22 4,558.5K
11:16 6,323.46 6,323.46 6,321.38 6,321.38 3,687.1K
11:17 6,321.29 6,321.29 6,320.14 6,320.14 3,222.1K
11:18 6,319.52 6,319.52 6,318.82 6,319.18 3,701.1K
11:19 6,319.70 6,319.70 6,318.03 6,319.32 4,504.5K
11:20 6,319.08 6,319.08 6,316.97 6,317.33 4,969.1K
11:21 6,317.90 6,321.80 6,317.68 6,321.80 5,730.3K
11:22 6,321.98 6,323.08 6,321.98 6,323.08 4,360.9K
11:23 6,321.96 6,322.38 6,320.05 6,320.64 6,967.3K
11:24 6,320.64 6,324.75 6,320.64 6,324.75 9,934.8K
11:25 6,324.82 6,324.93 6,323.44 6,324.93 3,552.7K
11:26 6,324.51 6,324.51 6,321.92 6,322.32 2,772.0K
11:27 6,320.43 6,321.35 6,320.43 6,321.35 1,312.2K
11:28 6,321.34 6,322.61 6,319.86 6,319.86 5,279.0K
11:29 6,313.80 6,313.80 6,312.14 6,312.67 7,331.3K
11:30 6,314.20 6,315.37 6,314.20 6,315.33 1,534.5K
11:31 6,315.05 6,317.96 6,315.05 6,317.96 8,998.9K
11:32 6,318.31 6,318.32 6,316.97 6,317.17 10,821.7K
11:33 6,316.86 6,316.86 6,314.88 6,314.88 4,138.4K
11:34 6,315.69 6,315.69 6,312.28 6,312.28 9,796.5K
11:35 6,314.01 6,314.01 6,307.87 6,307.87 4,809.0K
11:36 6,307.97 6,309.68 6,307.97 6,308.71 3,441.2K
11:37 6,308.90 6,308.90 6,307.56 6,307.56 1,863.3K
11:38 6,307.91 6,307.91 6,306.31 6,306.31 2,142.8K
11:39 6,307.36 6,307.36 6,306.39 6,306.39 11,868.2K
11:40 6,307.97 6,307.97 6,306.96 6,307.34 10,445.7K
11:41 6,308.22 6,310.35 6,307.48 6,310.35 1,955.0K
11:42 6,309.85 6,311.21 6,309.85 6,310.64 4,459.8K
11:43 6,310.99 6,312.01 6,309.77 6,311.14 3,749.0K
11:44 6,310.25 6,313.62 6,310.11 6,313.62 3,506.2K
11:45 6,312.57 6,315.35 6,312.57 6,315.35 2,666.2K
11:46 6,316.05 6,316.78 6,316.05 6,316.78 8,066.7K
11:47 6,318.73 6,319.24 6,317.80 6,318.76 2,454.1K
11:48 6,318.18 6,318.53 6,317.05 6,318.53 1,524.4K
11:49 6,317.11 6,318.08 6,315.38 6,315.38 2,478.5K
11:50 6,314.61 6,315.38 6,314.14 6,315.38 1,481.2K
11:51 6,314.12 6,314.74 6,313.48 6,314.08 2,039.5K
11:52 6,313.15 6,313.35 6,311.12 6,311.12 3,482.2K
11:53 6,311.49 6,311.49 6,310.52 6,311.46 2,152.4K
11:54 6,310.25 6,310.25 6,309.78 6,310.07 5,630.8K
11:55 6,309.29 6,310.29 6,308.38 6,308.38 5,126.2K
11:56 6,308.27 6,310.62 6,308.27 6,308.93 12,590.8K
11:57 6,308.68 6,310.00 6,307.55 6,307.55 18,569.1K
11:58 6,308.28 6,308.28 6,304.45 6,304.45 8,742.6K
11:59 6,305.48 6,307.83 6,305.48 6,306.56 3,788.7K
12:00 6,306.54 6,307.23 6,305.40 6,305.40 1,855.8K
12:01 6,305.32 6,306.83 6,305.32 6,306.83 5,458.8K
12:02 6,308.05 6,308.15 6,307.20 6,308.15 6,751.3K
12:03 6,307.46 6,308.47 6,307.46 6,308.36 1,468.6K
12:04 6,308.48 6,308.48 6,306.43 6,306.43 3,060.8K
12:05 6,306.24 6,310.83 6,306.24 6,309.06 6,644.9K
12:06 6,308.35 6,308.35 6,308.12 6,308.13 4,533.7K
12:07 6,306.89 6,309.37 6,306.89 6,309.37 3,578.1K
12:08 6,313.52 6,318.87 6,313.31 6,318.87 14,837.6K
12:09 6,318.52 6,318.52 6,316.43 6,317.39 2,762.5K
12:10 6,316.13 6,316.98 6,316.13 6,316.93 1,229.4K
12:11 6,315.29 6,315.29 6,314.01 6,314.01 4,243.2K
12:12 6,314.95 6,315.03 6,314.85 6,314.85 1,966.0K
12:13 6,314.90 6,315.28 6,314.48 6,315.28 2,088.0K
12:14 6,315.56 6,316.08 6,315.03 6,316.08 1,837.9K
12:15 6,314.10 6,316.15 6,311.09 6,311.09 2,726.7K
12:16 6,313.07 6,315.00 6,313.07 6,313.29 2,249.9K
12:17 6,313.55 6,315.19 6,313.55 6,314.90 2,011.2K
12:18 6,314.17 6,315.03 6,314.17 6,314.48 1,726.4K
12:19 6,314.30 6,314.47 6,313.98 6,313.98 663.0K
12:20 6,312.00 6,312.00 6,310.05 6,310.38 3,886.0K
12:21 6,309.39 6,312.10 6,309.39 6,312.10 1,920.8K
12:22 6,312.27 6,312.27 6,308.64 6,308.91 1,643.4K
12:23 6,309.12 6,310.50 6,309.12 6,310.50 3,419.0K
12:24 6,311.10 6,311.10 6,307.32 6,307.32 2,628.2K
12:25 6,307.69 6,309.82 6,307.69 6,309.82 1,963.6K
12:26 6,308.76 6,313.10 6,308.76 6,313.10 7,178.0K
12:27 6,313.18 6,313.18 6,308.38 6,308.55 2,479.0K
12:28 6,309.32 6,310.32 6,309.32 6,310.32 1,639.8K
12:29 6,310.58 6,312.20 6,310.58 6,311.08 1,242.3K
12:30 6,311.13 6,311.32 6,310.44 6,311.31 1,313.4K
12:31 6,311.37 6,312.73 6,311.37 6,312.59 3,590.5K
12:32 6,313.34 6,314.20 6,313.34 6,314.20 5,488.4K
12:33 6,314.97 6,315.21 6,314.53 6,315.03 3,843.8K
12:34 6,314.44 6,315.49 6,313.84 6,313.84 2,447.0K
12:35 6,314.27 6,314.60 6,314.27 6,314.29 3,492.5K
12:36 6,314.65 6,314.78 6,313.07 6,313.07 6,026.6K
12:37 6,312.55 6,316.29 6,312.55 6,316.29 3,802.6K
12:38 6,315.28 6,317.93 6,314.71 6,317.18 3,842.1K
12:39 6,316.73 6,316.81 6,314.59 6,315.81 2,186.6K
12:40 6,315.27 6,316.03 6,315.12 6,315.12 1,771.2K
12:41 6,316.74 6,318.92 6,316.74 6,318.92 1,326.1K
12:42 6,316.90 6,317.70 6,316.84 6,317.70 2,738.5K
12:43 6,316.64 6,317.53 6,316.27 6,316.27 1,691.5K
12:44 6,314.93 6,316.85 6,314.93 6,316.85 3,444.6K
12:45 6,317.52 6,318.38 6,316.01 6,316.11 4,796.4K
12:46 6,313.78 6,314.03 6,313.05 6,313.05 1,346.7K
12:47 6,314.08 6,314.30 6,314.02 6,314.11 903.4K
12:48 6,317.11 6,318.83 6,317.11 6,318.44 6,945.4K
12:49 6,317.43 6,320.37 6,317.43 6,320.37 4,349.7K
12:50 6,321.03 6,321.03 6,319.11 6,319.11 1,989.4K
12:51 6,318.38 6,319.60 6,317.41 6,317.41 1,666.1K
12:52 6,318.50 6,319.12 6,318.21 6,318.58 2,038.1K
12:53 6,319.05 6,320.34 6,319.00 6,319.00 2,041.4K
12:54 6,321.33 6,321.33 6,319.84 6,320.88 3,527.9K
12:55 6,320.85 6,321.84 6,320.85 6,321.69 1,397.0K
12:56 6,320.55 6,320.55 6,318.08 6,318.76 1,434.0K
12:57 6,318.76 6,318.76 6,317.29 6,317.29 4,383.8K
12:58 6,316.29 6,319.62 6,316.29 6,317.71 830.8K
12:59 6,319.57 6,322.44 6,319.57 6,320.59 2,492.5K
13:00 6,320.08 6,323.90 6,319.60 6,323.74 2,632.5K
13:01 6,324.27 6,328.28 6,324.27 6,327.87 22,866.5K
13:02 6,326.67 6,326.67 6,325.63 6,326.30 5,009.3K
13:03 6,326.67 6,326.67 6,325.57 6,326.13 4,334.9K
13:04 6,326.87 6,326.87 6,324.45 6,325.52 1,247.7K
13:05 6,325.06 6,325.87 6,322.37 6,322.37 5,363.3K
13:06 6,321.23 6,321.83 6,320.90 6,321.01 4,377.5K
13:07 6,321.85 6,322.74 6,321.27 6,322.22 1,576.0K
13:08 6,321.32 6,321.47 6,321.14 6,321.14 518.1K
13:09 6,322.84 6,325.85 6,322.84 6,325.85 3,225.0K
13:10 6,326.44 6,327.39 6,326.44 6,327.33 352.7K
13:11 6,326.24 6,327.42 6,326.24 6,327.01 1,274.9K
13:12 6,327.43 6,327.43 6,326.12 6,326.50 734.0K
13:13 6,326.50 6,326.50 6,322.94 6,322.94 1,970.7K
13:14 6,321.09 6,321.66 6,319.25 6,319.25 1,487.7K
13:15 6,317.36 6,317.67 6,315.59 6,317.67 1,275.8K
13:16 6,317.95 6,317.95 6,316.47 6,316.47 1,495.1K
13:17 6,315.21 6,316.68 6,315.21 6,316.68 2,722.8K
13:18 6,316.42 6,316.51 6,315.50 6,315.96 1,546.3K
13:19 6,316.59 6,317.65 6,316.59 6,317.65 929.1K
13:20 6,318.85 6,318.92 6,317.76 6,317.76 1,053.5K
13:21 6,317.59 6,317.63 6,315.48 6,315.48 588.1K
13:22 6,315.51 6,315.51 6,314.19 6,314.19 394.8K
13:23 6,316.15 6,316.55 6,314.95 6,316.55 1,711.7K
13:24 6,315.35 6,318.25 6,315.35 6,318.25 5,489.9K
13:25 6,320.04 6,320.76 6,319.97 6,320.76 2,666.3K
13:26 6,320.21 6,320.90 6,318.81 6,320.18 2,387.2K
13:27 6,320.49 6,321.50 6,317.39 6,317.39 2,507.1K
13:28 6,316.67 6,316.99 6,314.64 6,316.99 11,240.4K
13:29 6,318.11 6,320.28 6,318.11 6,319.44 3,898.2K
13:30 6,318.72 6,318.72 6,317.86 6,318.13 1,636.2K
13:31 6,317.75 6,318.52 6,317.75 6,318.18 3,068.1K
13:32 6,316.13 6,316.13 6,315.00 6,315.15 6,927.0K
13:33 6,313.31 6,313.31 6,312.15 6,313.18 3,115.3K
13:34 6,312.93 6,314.89 6,312.93 6,314.89 4,712.2K
13:35 6,313.84 6,315.52 6,313.01 6,314.03 3,600.8K
13:36 6,313.48 6,314.46 6,313.48 6,314.31 862.0K
13:37 6,315.24 6,315.24 6,313.01 6,314.21 822.3K
13:38 6,314.10 6,314.10 6,312.18 6,312.18 382.6K
13:39 6,313.28 6,313.28 6,311.92 6,312.67 1,724.6K
13:40 6,312.89 6,314.57 6,312.89 6,314.48 1,462.7K
13:41 6,315.44 6,315.44 6,311.22 6,311.22 10,186.9K
13:42 6,312.66 6,314.59 6,312.66 6,314.59 2,675.8K
13:43 6,318.08 6,318.08 6,315.98 6,315.98 2,887.5K
13:44 6,315.90 6,315.90 6,311.82 6,311.82 4,909.9K
13:45 6,309.05 6,310.80 6,308.82 6,310.80 1,415.4K
13:46 6,309.65 6,315.51 6,309.65 6,315.51 5,409.2K
13:47 6,316.54 6,317.46 6,316.54 6,317.01 3,739.6K
13:48 6,317.56 6,317.56 6,313.95 6,313.95 2,630.4K
13:49 6,315.73 6,316.17 6,314.67 6,315.04 1,118.0K
13:50 6,315.69 6,315.69 6,312.24 6,313.18 1,289.1K
13:51 6,312.36 6,312.80 6,311.57 6,311.82 1,432.5K
13:52 6,312.53 6,313.78 6,312.53 6,312.80 933.9K
13:53 6,313.95 6,313.95 6,312.74 6,313.67 694.8K
13:54 6,314.07 6,314.39 6,313.22 6,314.38 1,905.0K
13:55 6,315.14 6,315.14 6,314.00 6,314.00 601.6K
13:56 6,314.95 6,315.06 6,314.55 6,314.55 275.6K
13:57 6,315.25 6,315.50 6,314.34 6,314.35 2,191.9K
13:58 6,315.24 6,315.85 6,313.45 6,315.85 4,579.2K
13:59 6,314.76 6,317.95 6,314.76 6,317.56 4,792.5K
14:00 6,316.89 6,319.31 6,316.89 6,318.77 1,195.6K
14:01 6,319.48 6,322.38 6,318.90 6,322.38 2,904.1K
14:02 6,321.97 6,321.97 6,320.32 6,320.74 918.0K
14:03 6,321.75 6,323.58 6,321.75 6,323.58 969.2K
14:04 6,323.75 6,323.75 6,323.27 6,323.44 3,028.8K
14:05 6,323.89 6,324.06 6,322.65 6,322.65 1,337.7K
14:06 6,322.47 6,323.81 6,322.47 6,322.95 1,328.9K
14:07 6,322.95 6,322.95 6,319.52 6,319.52 2,514.4K
14:08 6,318.70 6,321.30 6,318.70 6,321.30 1,258.1K
14:09 6,321.33 6,322.06 6,321.00 6,322.06 1,269.6K
14:10 6,322.77 6,322.77 6,321.12 6,322.06 855.3K
14:11 6,321.03 6,321.03 6,317.84 6,317.84 1,480.6K
14:12 6,318.25 6,318.25 6,316.66 6,317.01 411.8K
14:13 6,316.87 6,317.37 6,316.34 6,316.34 1,638.6K
14:14 6,317.35 6,317.35 6,316.67 6,316.71 3,630.8K
14:15 6,317.45 6,317.45 6,316.47 6,316.47 2,260.0K
14:16 6,315.34 6,315.96 6,315.12 6,315.96 5,848.9K
14:17 6,318.00 6,318.00 6,317.43 6,317.71 3,529.7K
14:18 6,318.76 6,319.34 6,318.54 6,319.00 3,176.0K
14:19 6,321.02 6,321.33 6,319.50 6,321.33 4,087.9K
14:20 6,317.94 6,320.31 6,317.94 6,320.31 2,456.2K
14:21 6,317.82 6,319.02 6,317.72 6,317.88 14,058.3K
14:22 6,318.49 6,318.73 6,317.08 6,317.08 4,728.9K
14:23 6,315.10 6,316.62 6,314.44 6,316.62 1,619.7K
14:24 6,317.09 6,318.09 6,315.72 6,318.09 6,815.4K
14:25 6,316.40 6,319.78 6,316.06 6,317.39 2,389.5K
14:26 6,319.15 6,322.15 6,318.59 6,321.66 1,656.4K
14:27 6,322.78 6,325.59 6,322.78 6,325.59 2,657.8K
14:28 6,325.12 6,325.12 6,322.50 6,322.50 2,345.8K
14:29 6,321.68 6,322.50 6,321.40 6,322.02 5,255.0K
14:30 6,321.42 6,322.45 6,320.67 6,320.67 3,127.9K
14:31 6,320.51 6,321.10 6,319.99 6,320.15 455.7K
14:32 6,320.25 6,326.17 6,320.25 6,326.17 710.0K
14:33 6,325.04 6,325.80 6,324.68 6,325.38 4,152.5K
14:34 6,325.32 6,326.93 6,325.15 6,326.93 2,283.1K
14:35 6,327.13 6,328.37 6,327.13 6,328.04 3,455.7K
14:36 6,328.19 6,328.19 6,325.34 6,325.50 1,231.9K
14:37 6,325.68 6,325.68 6,324.82 6,324.82 686.4K
14:38 6,326.44 6,328.21 6,326.44 6,326.82 6,112.8K
14:39 6,327.01 6,328.14 6,326.28 6,326.83 1,574.0K
14:40 6,327.66 6,328.50 6,326.68 6,328.50 3,775.3K
14:41 6,330.02 6,331.03 6,329.65 6,331.03 1,146.9K
14:42 6,329.25 6,331.11 6,329.25 6,331.11 3,323.8K
14:43 6,333.39 6,334.18 6,331.97 6,331.97 5,897.0K
14:44 6,331.62 6,333.15 6,329.63 6,330.03 2,175.8K
14:45 6,330.66 6,331.15 6,329.76 6,329.76 1,515.7K
14:46 6,329.66 6,330.28 6,329.33 6,330.28 2,664.3K
14:47 6,331.89 6,331.89 6,330.23 6,330.23 4,109.3K
14:48 6,329.80 6,330.62 6,329.53 6,329.53 1,624.8K
14:49 6,331.41 6,333.30 6,331.41 6,333.30 1,148.4K
14:50 6,332.07 6,333.35 6,331.07 6,333.24 2,236.3K
14:51 6,332.70 6,332.70 6,332.51 6,332.51 892.0K
14:52 6,332.56 6,335.34 6,332.56 6,334.63 9,573.7K
14:53 6,334.60 6,335.62 6,334.25 6,335.62 2,519.8K
14:54 6,335.66 6,335.95 6,334.49 6,334.49 46,870.7K
14:55 6,335.52 6,337.03 6,335.52 6,336.70 1,656.9K
14:56 6,335.53 6,335.88 6,332.71 6,332.71 24,232.0K
14:57 6,332.69 6,335.84 6,332.69 6,335.84 1,579.5K
14:58 6,335.98 6,336.09 6,334.87 6,336.09 2,096.8K
14:59 6,335.64 6,335.89 6,334.73 6,335.89 2,386.0K
15:00 6,335.53 6,335.78 6,333.17 6,333.17 1,855.1K
15:01 6,333.02 6,335.10 6,332.88 6,334.44 31,190.0K
15:02 6,335.86 6,336.87 6,335.86 6,336.87 1,113.8K
15:03 6,335.03 6,336.63 6,335.03 6,336.25 1,598.4K
15:04 6,336.30 6,338.08 6,335.94 6,338.08 989.6K
15:05 6,336.58 6,336.58 6,335.04 6,335.55 2,089.0K
15:06 6,334.74 6,334.76 6,333.52 6,333.52 1,389.6K
15:07 6,335.27 6,335.27 6,332.89 6,332.89 622.9K
15:08 6,332.42 6,332.42 6,329.78 6,330.42 9,601.7K
15:09 6,329.50 6,330.25 6,329.14 6,329.14 1,789.5K
15:10 6,331.04 6,331.92 6,330.77 6,331.06 2,576.2K
15:11 6,331.25 6,331.45 6,330.89 6,331.45 1,720.6K
15:12 6,330.50 6,331.37 6,330.50 6,331.37 1,368.4K
15:13 6,332.48 6,333.02 6,332.21 6,332.21 556.9K
15:14 6,333.15 6,333.55 6,332.77 6,333.55 255.7K
15:15 6,333.17 6,333.65 6,332.44 6,332.71 1,190.9K
15:16 6,332.67 6,332.88 6,332.38 6,332.88 450.3K
15:17 6,332.40 6,333.49 6,332.40 6,333.49 2,311.6K
15:18 6,332.87 6,333.37 6,331.88 6,332.84 2,964.1K
15:19 6,332.55 6,332.55 6,328.58 6,330.95 7,979.2K
15:20 6,331.10 6,332.57 6,331.10 6,331.66 3,560.9K
15:21 6,332.57 6,332.68 6,331.92 6,332.68 4,234.4K
15:22 6,332.24 6,336.22 6,332.24 6,336.06 2,450.1K
15:23 6,337.53 6,337.53 6,334.58 6,334.58 6,588.2K
15:24 6,335.96 6,336.83 6,335.45 6,336.83 2,183.1K
15:25 6,337.21 6,337.30 6,336.76 6,336.97 2,838.5K
15:26 6,338.73 6,339.09 6,338.63 6,339.08 1,928.0K
15:27 6,339.96 6,343.09 6,339.96 6,342.38 6,416.9K
15:28 6,341.18 6,342.14 6,341.18 6,342.14 1,849.7K
15:29 6,340.76 6,341.06 6,340.13 6,340.95 3,879.3K
15:30 6,341.25 6,341.70 6,340.57 6,340.57 3,116.2K
15:31 6,338.57 6,339.19 6,337.90 6,338.28 921.1K
15:32 6,337.27 6,337.50 6,335.91 6,336.42 1,907.1K
15:33 6,338.34 6,338.34 6,337.07 6,337.07 1,183.0K
15:34 6,336.73 6,336.73 6,335.98 6,336.64 1,628.5K
15:35 6,335.72 6,336.15 6,335.72 6,335.85 3,138.0K
15:36 6,335.02 6,335.02 6,333.81 6,333.81 1,912.6K
15:37 6,333.32 6,334.01 6,332.96 6,332.96 2,156.6K
15:38 6,331.83 6,333.34 6,331.83 6,331.87 1,379.5K
15:39 6,333.97 6,335.03 6,333.95 6,335.03 1,054.5K
15:40 6,336.22 6,336.22 6,333.48 6,333.48 1,734.7K
15:41 6,333.77 6,337.05 6,333.77 6,336.65 2,256.0K
15:42 6,336.96 6,337.85 6,336.96 6,337.65 1,273.5K
15:43 6,336.55 6,338.34 6,336.55 6,338.34 1,405.1K
15:44 6,339.69 6,339.69 6,339.13 6,339.40 3,566.6K
15:45 6,340.80 6,340.80 6,340.38 6,340.42 803.2K
15:46 6,342.01 6,342.01 6,337.57 6,337.57 4,738.3K
15:47 6,340.53 6,340.72 6,338.60 6,338.60 549.5K
15:48 6,341.14 6,341.14 6,339.85 6,339.85 750.1K
15:49 6,341.86 6,341.86 6,340.89 6,340.89 235.3K
15:50 6,340.70 6,340.98 6,337.74 6,338.49 1,202.1K
15:51 6,338.93 6,339.18 6,338.59 6,339.18 550.0K
15:52 6,339.10 6,339.12 6,336.49 6,336.49 3,883.9K
15:53 6,337.23 6,337.23 6,334.03 6,334.03 7,056.2K
15:54 6,335.16 6,335.56 6,334.26 6,334.26 4,818.8K
15:55 6,337.19 6,337.99 6,337.19 6,337.99 571.3K
15:56 6,337.62 6,338.59 6,337.49 6,337.49 3,884.2K
15:57 6,337.74 6,337.74 6,336.32 6,336.76 1,321.3K
15:58 6,336.22 6,336.22 6,333.59 6,333.59 2,999.3K
15:59 6,334.31 6,334.81 6,332.95 6,332.95 5,326.3K
16:00 6,333.17 6,333.17 6,328.76 6,328.76 12,352.1K
16:01 6,329.69 6,329.69 6,327.94 6,329.07 2,119.9K
16:02 6,328.34 6,329.58 6,328.34 6,328.94 1,507.6K
16:03 6,329.26 6,329.26 6,327.18 6,327.34 3,945.7K
16:04 6,326.16 6,327.73 6,326.16 6,327.45 1,206.0K
16:05 6,327.93 6,327.93 6,326.01 6,326.12 1,104.5K
16:06 6,326.80 6,327.93 6,326.80 6,327.93 1,398.0K
16:07 6,329.09 6,329.53 6,327.71 6,328.41 2,561.9K
16:08 6,328.73 6,329.49 6,328.73 6,329.49 1,467.8K
16:09 6,330.18 6,330.18 6,326.95 6,328.10 2,208.7K
16:10 6,327.97 6,327.97 6,326.23 6,326.46 486.0K
16:11 6,325.52 6,325.52 6,324.50 6,324.50 1,777.5K
16:12 6,325.33 6,325.33 6,323.47 6,323.47 923.0K
16:13 6,323.42 6,323.42 6,321.87 6,321.87 4,160.5K
16:14 6,320.90 6,322.18 6,320.56 6,320.56 1,419.2K
16:15 6,320.73 6,322.54 6,320.57 6,322.54 1,024.8K
16:16 6,322.55 6,324.00 6,322.55 6,322.79 2,289.5K
16:17 6,321.68 6,321.87 6,319.07 6,321.87 3,056.8K
16:18 6,320.71 6,320.75 6,318.28 6,319.61 2,604.2K
16:19 6,321.13 6,321.13 6,319.49 6,319.80 2,087.7K
16:20 6,318.57 6,320.34 6,318.57 6,320.17 1,270.4K
16:21 6,319.41 6,320.67 6,319.41 6,320.30 655.8K
16:22 6,322.22 6,322.22 6,321.55 6,321.56 1,441.1K
16:23 6,320.46 6,321.91 6,320.46 6,321.91 447.0K
16:24 6,322.36 6,323.68 6,322.36 6,323.68 1,465.8K
16:25 6,323.55 6,325.81 6,323.55 6,324.20 1,082.4K
16:26 6,326.11 6,326.11 6,325.62 6,325.80 748.0K
16:27 6,327.67 6,327.67 6,326.18 6,327.08 544.2K
16:28 6,326.85 6,328.96 6,326.56 6,326.56 716.8K
16:29 6,327.06 6,328.09 6,327.06 6,327.61 871.1K
16:30 6,327.73 6,328.19 6,327.41 6,328.02 1,048.4K
16:31 6,327.40 6,329.08 6,327.40 6,328.81 1,503.9K
16:32 6,328.02 6,328.02 6,326.00 6,326.63 1,566.9K
16:33 6,326.08 6,326.08 6,325.11 6,325.11 1,411.3K
16:34 6,325.34 6,325.79 6,324.18 6,324.18 649.2K
16:35 6,325.11 6,325.64 6,324.64 6,325.42 334.3K
16:36 6,325.64 6,325.76 6,324.15 6,325.01 1,914.9K
16:37 6,324.36 6,326.26 6,324.36 6,324.81 1,205.7K
16:38 6,325.55 6,327.28 6,325.55 6,327.28 1,709.0K
16:39 6,327.28 6,328.71 6,327.28 6,328.62 661.8K
16:40 6,328.75 6,328.75 6,327.12 6,327.50 1,013.2K
16:41 6,325.35 6,327.67 6,325.35 6,327.67 1,124.0K
16:42 6,327.27 6,327.98 6,327.27 6,327.98 564.6K
16:43 6,327.27 6,327.27 6,325.63 6,325.63 441.5K
16:44 6,325.30 6,326.85 6,325.30 6,326.85 843.7K
16:45 6,326.33 6,328.84 6,326.33 6,327.34 708.4K
16:46 6,327.34 6,328.84 6,326.52 6,328.81 9,032.7K
16:47 6,329.12 6,329.12 6,328.02 6,328.84 6,397.2K
16:48 6,328.41 6,329.87 6,327.74 6,329.87 5,405.4K
16:49 6,329.52 6,329.52 6,327.16 6,327.23 8,097.9K
16:50 6,327.83 6,327.83 6,325.70 6,326.48 1,935.0K
16:51 6,324.41 6,327.78 6,324.41 6,327.78 1,774.3K
16:52 6,327.28 6,330.07 6,327.26 6,329.75 1,986.5K
16:53 6,329.87 6,330.52 6,329.87 6,330.19 1,815.7K
16:54 6,329.10 6,330.77 6,328.48 6,330.77 2,824.9K
16:55 6,330.86 6,330.86 6,329.97 6,329.97 1,239.5K
16:56 6,331.62 6,334.32 6,331.62 6,334.32 3,059.9K
16:57 6,333.13 6,334.02 6,333.13 6,333.21 1,320.1K
16:58 6,333.27 6,333.65 6,333.27 6,333.49 2,016.5K
16:59 6,333.77 6,333.77 6,333.47 6,333.65 2,369.1K
17:00 6,333.78 6,333.78 6,332.09 6,332.41 2,433.2K
17:01 6,332.74 6,333.20 6,332.66 6,333.20 1,421.6K
17:02 6,332.80 6,334.15 6,332.60 6,334.15 1,398.1K
17:03 6,334.07 6,336.02 6,333.59 6,336.02 1,745.4K
17:04 6,336.06 6,336.19 6,335.17 6,335.30 2,271.8K
17:05 6,335.24 6,335.67 6,333.88 6,335.67 2,731.0K
17:06 6,336.34 6,336.34 6,335.19 6,336.13 1,825.0K
17:07 6,336.87 6,337.38 6,336.23 6,336.23 5,124.1K
17:08 6,334.85 6,335.79 6,334.85 6,335.79 2,220.3K
17:09 6,333.80 6,335.52 6,333.80 6,335.52 5,457.6K
17:10 6,335.81 6,336.67 6,335.81 6,336.24 870.9K
17:11 6,336.90 6,337.20 6,336.63 6,337.20 2,678.6K
17:12 6,339.29 6,339.29 6,337.89 6,337.89 2,552.0K
17:13 6,341.11 6,341.11 6,340.79 6,340.89 14,658.0K
17:14 6,341.78 6,341.78 6,340.62 6,340.96 5,974.4K
17:15 6,340.22 6,341.78 6,340.08 6,341.62 3,357.5K
17:16 6,343.27 6,344.48 6,343.27 6,343.81 9,929.1K
17:17 6,343.09 6,345.06 6,342.94 6,345.06 12,165.3K
17:18 6,342.90 6,344.15 6,342.86 6,343.22 4,140.2K
17:19 6,344.66 6,347.21 6,344.66 6,347.21 11,364.7K
17:20 6,347.05 6,348.00 6,347.05 6,348.00 12,324.7K
17:21 6,349.58 6,350.71 6,347.47 6,347.47 26,888.8K
17:22 6,347.85 6,348.30 6,347.44 6,347.44 6,546.0K
17:23 6,348.71 6,351.46 6,348.71 6,351.46 24,633.3K
17:24 6,350.71 6,350.71 6,348.89 6,348.89 15,414.3K
17:25 6,349.95 6,349.95 6,347.14 6,347.14 3,655.2K
17:26 6,347.67 6,347.67 6,346.34 6,347.51 1,944.3K
17:27 6,349.25 6,350.82 6,349.25 6,349.67 5,157.9K
17:28 6,350.16 6,350.16 6,346.99 6,346.99 16,517.4K
17:29 6,348.10 6,349.98 6,348.10 6,349.98 6,393.7K
17:30 6,350.88 6,352.03 6,350.88 6,352.03 5,611.3K
17:31 6,352.39 6,352.39 6,348.90 6,348.90 1,356.1K
17:32 6,348.81 6,349.72 6,348.61 6,349.64 2,131.0K
17:33 6,350.23 6,350.41 6,349.35 6,350.31 3,133.6K
17:34 6,351.24 6,351.24 6,350.04 6,350.04 3,331.5K
17:35 6,350.39 6,350.91 6,348.95 6,348.95 1,428.7K
17:36 6,348.75 6,349.78 6,348.67 6,348.67 1,930.8K
17:37 6,349.12 6,350.65 6,348.44 6,350.65 2,680.3K
17:38 6,350.27 6,350.47 6,349.68 6,350.07 25,392.5K
17:39 6,350.22 6,350.22 6,349.04 6,349.04 1,268.7K
17:40 6,349.74 6,350.08 6,349.59 6,350.08 25,202.6K
17:41 6,349.37 6,350.44 6,349.00 6,350.15 16,139.5K
17:42 6,349.90 6,349.90 6,349.75 6,349.75 6,895.0K
17:43 6,350.03 6,359.44 6,350.03 6,359.44 30,611.1K
17:44 6,360.64 6,360.64 6,358.66 6,359.96 4,739.6K
17:45 6,360.81 6,368.02 6,360.81 6,366.37 33,509.7K
17:46 6,367.36 6,369.34 6,366.59 6,369.34 15,616.2K
17:47 6,369.00 6,377.15 6,367.98 6,377.15 47,351.1K
17:48 6,374.15 6,374.15 6,371.64 6,371.82 26,715.1K
17:49 6,369.67 6,370.79 6,368.95 6,368.95 5,491.3K
17:50 6,368.22 6,369.50 6,368.22 6,368.87 6,869.1K
17:51 6,369.65 6,371.10 6,369.65 6,370.73 7,638.9K
17:52 6,370.56 6,374.02 6,370.56 6,374.02 3,507.7K
17:53 6,373.32 6,373.74 6,369.48 6,369.48 7,462.1K
17:54 6,369.95 6,370.57 6,367.92 6,370.57 7,226.2K
17:55 6,367.72 6,368.64 6,367.72 6,368.00 3,902.9K
17:56 6,366.78 6,368.04 6,366.78 6,367.58 6,155.7K
17:57 6,368.24 6,370.85 6,368.24 6,370.53 9,356.7K
17:58 6,369.18 6,372.26 6,369.18 6,372.26 2,812.3K
17:59 6,371.38 6,373.75 6,371.38 6,373.75 9,149.0K
18:00 6,373.67 6,378.17 6,373.67 6,378.17 12,212.3K
18:01 6,378.29 6,380.57 6,376.90 6,376.90 6,385.9K
18:02 6,377.92 6,377.92 6,374.79 6,375.73 11,071.5K
18:03 6,379.23 6,379.23 6,377.59 6,377.59 3,845.4K
18:04 6,378.23 6,378.92 6,376.78 6,378.92 1,792.4K
18:05 6,374.90 6,381.51 6,374.90 6,380.45 5,281.2K
18:06 6,382.02 6,386.45 6,382.02 6,384.31 4,471.2K
18:07 6,385.98 6,390.56 6,385.53 6,390.56 8,939.1K
18:08 6,389.34 6,390.02 6,389.08 6,389.76 5,275.1K
18:09 6,391.10 6,391.10 6,390.37 6,391.04 5,677.5K
18:10 6,391.31 6,391.31 6,389.13 6,389.13 8,034.4K
18:11 6,388.78 6,388.78 6,381.29 6,381.29 17,624.4K
18:12 6,382.29 6,389.61 6,382.29 6,389.61 14,676.9K
18:13 6,390.36 6,390.50 6,386.45 6,386.93 9,800.6K
18:14 6,388.96 6,388.96 6,385.07 6,388.78 13,632.7K
18:15 6,390.26 6,391.94 6,388.10 6,391.94 3,748.9K
18:16 6,390.56 6,391.83 6,390.06 6,390.81 2,160.1K
18:17 6,389.52 6,389.52 6,388.05 6,388.46 5,281.9K
18:18 6,389.14 6,389.14 6,387.56 6,387.56 6,176.8K
18:19 6,390.66 6,390.66 6,389.10 6,389.10 3,270.2K
18:20 6,389.90 6,394.88 6,389.90 6,394.23 4,977.7K
18:21 6,393.53 6,395.31 6,392.95 6,395.31 1,868.2K
18:22 6,396.98 6,400.59 6,396.98 6,397.02 4,744.9K
18:23 6,399.89 6,400.78 6,399.16 6,399.72 3,685.2K
18:24 6,397.94 6,401.86 6,397.94 6,401.86 5,802.2K
18:25 6,402.44 6,404.33 6,402.44 6,404.33 4,817.6K
18:26 6,403.29 6,403.29 6,400.83 6,400.83 4,159.7K
18:27 6,401.12 6,402.81 6,399.61 6,402.81 6,334.2K
18:28 6,402.82 6,403.03 6,399.56 6,399.56 2,784.8K
18:29 6,400.43 6,400.43 6,398.03 6,398.03 12,241.0K
18:30 6,397.80 6,398.62 6,393.06 6,398.62 3,379.6K
18:31 6,400.75 6,401.24 6,399.56 6,401.24 3,013.8K
18:32 6,401.85 6,402.70 6,401.85 6,402.60 7,972.0K
18:33 6,402.43 6,402.59 6,401.33 6,401.33 1,921.3K
18:34 6,396.94 6,400.82 6,395.51 6,400.82 5,309.6K
18:35 6,403.74 6,403.74 6,399.30 6,400.10 5,017.1K
18:36 6,398.08 6,398.52 6,395.14 6,395.14 2,120.6K
18:37 6,397.36 6,398.90 6,396.64 6,396.64 8,124.6K
18:38 6,397.26 6,397.69 6,396.20 6,396.20 7,180.7K
18:39 6,398.12 6,399.62 6,395.01 6,395.01 5,612.1K
18:40 6,394.75 6,394.75 6,394.75 6,394.75 911.8K
18:51 6,404.69 6,404.69 6,404.69 6,404.69 13,440.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available