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 6,452.74 6,455.18 6,452.74 6,455.18 16,424.1K
10:01 6,456.15 6,458.71 6,448.94 6,448.94 26,036.3K
10:02 6,453.03 6,454.06 6,449.70 6,449.70 15,932.1K
10:03 6,448.82 6,448.82 6,446.06 6,448.52 9,510.6K
10:04 6,448.12 6,451.00 6,448.12 6,450.00 7,098.6K
10:05 6,449.20 6,451.02 6,448.51 6,449.15 6,458.6K
10:06 6,448.90 6,448.90 6,446.61 6,448.08 15,315.5K
10:07 6,449.84 6,452.69 6,449.60 6,450.61 14,384.9K
10:08 6,453.30 6,453.30 6,450.15 6,450.64 10,875.8K
10:09 6,451.00 6,456.21 6,451.00 6,454.92 9,699.3K
10:10 6,455.29 6,455.29 6,453.72 6,453.72 7,088.5K
10:11 6,452.47 6,453.96 6,447.18 6,447.18 8,616.4K
10:12 6,447.22 6,448.05 6,447.22 6,448.05 4,824.8K
10:13 6,448.04 6,448.15 6,445.22 6,445.22 6,897.6K
10:14 6,444.70 6,444.70 6,444.33 6,444.33 2,351.5K
10:15 6,443.82 6,447.56 6,443.82 6,447.56 2,981.2K
10:16 6,446.86 6,449.36 6,446.86 6,449.36 3,273.5K
10:17 6,448.14 6,449.10 6,446.91 6,446.91 2,521.1K
10:18 6,447.37 6,450.04 6,447.37 6,449.82 9,929.3K
10:19 6,450.80 6,457.19 6,450.41 6,457.19 8,375.1K
10:20 6,457.08 6,457.08 6,456.60 6,456.60 3,632.6K
10:21 6,457.28 6,457.28 6,454.73 6,454.73 3,598.4K
10:22 6,454.96 6,454.96 6,450.40 6,450.40 3,989.1K
10:23 6,449.50 6,450.35 6,448.71 6,448.71 6,925.0K
10:24 6,448.27 6,448.27 6,443.27 6,443.27 3,651.6K
10:25 6,442.70 6,445.21 6,441.26 6,445.21 6,192.7K
10:26 6,446.49 6,448.87 6,446.42 6,446.42 3,242.7K
10:27 6,445.30 6,446.56 6,445.30 6,446.56 2,132.3K
10:28 6,445.50 6,448.47 6,445.50 6,445.78 1,046.9K
10:29 6,446.95 6,446.95 6,445.54 6,445.54 903.6K
10:30 6,446.86 6,446.86 6,445.22 6,445.22 3,012.5K
10:31 6,446.70 6,449.10 6,445.14 6,445.14 4,698.3K
10:32 6,447.83 6,450.54 6,447.83 6,450.54 2,187.4K
10:33 6,449.56 6,450.39 6,449.23 6,449.48 5,446.6K
10:34 6,449.07 6,449.27 6,448.32 6,449.13 2,897.9K
10:35 6,449.38 6,449.38 6,446.05 6,446.12 5,933.6K
10:36 6,446.04 6,450.31 6,446.04 6,450.31 4,461.6K
10:37 6,450.99 6,457.62 6,450.99 6,457.62 4,419.7K
10:38 6,457.29 6,457.29 6,456.87 6,456.87 5,003.4K
10:39 6,456.73 6,456.88 6,454.75 6,456.57 4,445.7K
10:40 6,455.71 6,457.27 6,455.71 6,455.91 1,972.7K
10:41 6,455.40 6,455.40 6,452.90 6,454.10 19,363.9K
10:42 6,453.00 6,457.91 6,451.24 6,457.91 69,646.5K
10:43 6,457.15 6,457.15 6,454.72 6,454.72 4,852.1K
10:44 6,456.92 6,456.98 6,455.56 6,455.56 5,731.1K
10:45 6,456.09 6,456.09 6,454.80 6,455.24 2,068.8K
10:46 6,455.68 6,456.27 6,455.68 6,455.82 3,836.0K
10:47 6,455.47 6,455.64 6,455.14 6,455.64 3,594.6K
10:48 6,455.28 6,455.28 6,454.07 6,454.07 5,221.4K
10:49 6,453.06 6,453.06 6,451.38 6,451.38 2,469.4K
10:50 6,452.05 6,452.05 6,450.57 6,450.57 4,478.6K
10:51 6,450.13 6,450.13 6,447.25 6,447.25 4,438.0K
10:52 6,447.47 6,447.47 6,446.83 6,446.83 3,026.1K
10:53 6,447.10 6,447.10 6,443.10 6,443.10 5,823.7K
10:54 6,442.97 6,442.97 6,439.27 6,439.27 10,351.9K
10:55 6,439.56 6,440.27 6,439.56 6,439.93 4,206.7K
10:56 6,436.87 6,437.96 6,436.87 6,437.30 4,943.7K
10:57 6,438.20 6,439.49 6,438.20 6,439.49 3,718.2K
10:58 6,438.34 6,438.37 6,436.53 6,438.37 4,784.4K
10:59 6,436.71 6,437.42 6,436.56 6,437.35 6,836.2K
11:00 6,436.66 6,436.66 6,434.74 6,435.90 3,443.1K
11:01 6,436.63 6,437.02 6,436.02 6,436.02 2,342.7K
11:02 6,435.47 6,436.28 6,433.52 6,434.38 3,678.7K
11:03 6,434.47 6,435.17 6,434.07 6,435.17 3,290.7K
11:04 6,434.57 6,435.99 6,433.20 6,435.96 2,926.6K
11:05 6,435.36 6,435.36 6,433.71 6,433.71 3,472.5K
11:06 6,435.10 6,435.71 6,435.10 6,435.71 1,582.8K
11:07 6,436.56 6,438.21 6,436.56 6,437.73 3,428.9K
11:08 6,438.17 6,439.08 6,437.81 6,438.56 1,236.1K
11:09 6,437.43 6,437.97 6,436.96 6,437.97 1,218.3K
11:10 6,439.11 6,439.11 6,437.53 6,437.53 5,255.1K
11:11 6,437.91 6,440.45 6,437.91 6,440.45 4,043.6K
11:12 6,441.80 6,442.26 6,440.76 6,441.38 2,019.5K
11:13 6,444.08 6,449.10 6,444.08 6,448.10 11,578.0K
11:14 6,449.91 6,453.54 6,449.91 6,453.54 18,886.1K
11:15 6,452.84 6,453.00 6,451.32 6,453.00 7,785.2K
11:16 6,453.04 6,453.19 6,450.88 6,450.88 4,908.4K
11:17 6,452.47 6,453.53 6,452.47 6,453.02 1,941.9K
11:18 6,453.29 6,453.84 6,452.74 6,453.13 7,600.7K
11:19 6,454.65 6,458.71 6,454.65 6,458.71 10,848.6K
11:20 6,459.79 6,462.38 6,459.79 6,462.09 12,069.3K
11:21 6,462.48 6,464.06 6,462.48 6,463.39 12,077.2K
11:22 6,464.23 6,467.19 6,464.23 6,467.19 8,259.5K
11:23 6,469.48 6,469.53 6,466.88 6,466.88 6,569.3K
11:24 6,468.53 6,472.18 6,468.11 6,472.18 4,187.2K
11:25 6,471.71 6,473.45 6,471.71 6,472.66 7,145.4K
11:26 6,473.09 6,475.82 6,473.09 6,475.82 12,029.6K
11:27 6,475.18 6,478.52 6,475.18 6,478.52 8,924.3K
11:28 6,477.85 6,477.85 6,475.13 6,475.13 6,683.2K
11:29 6,474.61 6,474.61 6,472.11 6,472.11 3,649.6K
11:30 6,472.34 6,474.36 6,472.34 6,474.36 8,865.8K
11:31 6,471.81 6,471.81 6,470.96 6,471.72 5,346.2K
11:32 6,469.24 6,471.14 6,469.24 6,470.25 4,999.6K
11:33 6,469.60 6,470.89 6,469.60 6,470.77 2,449.5K
11:34 6,470.88 6,471.06 6,470.88 6,470.88 1,769.9K
11:35 6,470.68 6,470.68 6,469.10 6,469.10 2,348.5K
11:36 6,469.01 6,470.52 6,469.01 6,470.52 2,595.8K
11:37 6,470.93 6,472.16 6,470.75 6,472.16 2,299.6K
11:38 6,471.76 6,472.25 6,470.54 6,470.54 5,167.8K
11:39 6,469.90 6,472.38 6,469.90 6,472.38 12,960.5K
11:40 6,472.13 6,477.67 6,472.13 6,477.67 10,821.4K
11:41 6,479.01 6,479.37 6,478.87 6,478.87 3,760.7K
11:42 6,479.38 6,479.38 6,477.43 6,478.27 2,742.5K
11:43 6,479.15 6,483.64 6,479.15 6,483.64 5,877.1K
11:44 6,484.69 6,487.97 6,484.69 6,487.97 6,240.4K
11:45 6,489.10 6,489.47 6,488.52 6,489.47 6,637.5K
11:46 6,490.72 6,490.72 6,488.98 6,488.98 11,612.8K
11:47 6,491.39 6,491.39 6,489.59 6,489.59 5,407.8K
11:48 6,489.75 6,492.93 6,489.75 6,492.93 8,071.9K
11:49 6,492.83 6,492.83 6,491.81 6,492.34 1,830.9K
11:50 6,493.29 6,493.29 6,490.23 6,490.44 9,973.6K
11:51 6,490.34 6,490.97 6,489.13 6,490.47 3,634.9K
11:52 6,489.81 6,490.10 6,488.95 6,489.58 2,683.3K
11:53 6,490.54 6,493.49 6,490.54 6,492.66 11,722.9K
11:54 6,495.42 6,495.42 6,493.45 6,493.72 4,328.7K
11:55 6,493.70 6,493.70 6,492.03 6,493.19 11,943.3K
11:56 6,492.94 6,493.52 6,492.94 6,493.20 3,206.1K
11:57 6,492.16 6,495.43 6,492.16 6,492.71 5,953.3K
11:58 6,494.03 6,495.59 6,494.03 6,495.59 1,894.5K
11:59 6,495.60 6,497.05 6,494.68 6,497.05 1,998.9K
12:00 6,498.78 6,501.62 6,498.78 6,500.24 7,636.3K
12:01 6,502.27 6,502.28 6,501.37 6,501.37 3,096.2K
12:02 6,500.78 6,502.97 6,499.69 6,502.97 5,592.6K
12:03 6,503.78 6,505.13 6,503.61 6,505.13 7,039.7K
12:04 6,504.28 6,504.28 6,501.58 6,504.06 5,797.6K
12:05 6,504.08 6,504.08 6,502.98 6,502.98 2,258.8K
12:06 6,506.12 6,508.36 6,505.75 6,508.36 3,857.2K
12:07 6,507.23 6,511.77 6,507.23 6,511.09 8,164.5K
12:08 6,511.77 6,514.37 6,511.31 6,514.37 15,163.2K
12:09 6,515.08 6,515.64 6,513.67 6,515.64 16,678.3K
12:10 6,518.58 6,520.39 6,518.58 6,518.93 14,500.5K
12:11 6,519.58 6,519.91 6,519.42 6,519.76 4,585.7K
12:12 6,519.96 6,525.85 6,519.96 6,525.85 19,367.9K
12:13 6,526.07 6,528.55 6,523.37 6,523.37 15,244.4K
12:14 6,524.62 6,527.05 6,524.62 6,527.05 12,376.4K
12:15 6,532.31 6,532.31 6,523.89 6,523.89 18,792.3K
12:16 6,523.54 6,526.59 6,523.05 6,523.81 7,406.9K
12:17 6,528.65 6,529.52 6,524.16 6,524.16 7,932.6K
12:18 6,524.55 6,525.90 6,522.58 6,525.05 10,588.1K
12:19 6,525.43 6,525.87 6,525.28 6,525.43 14,130.6K
12:20 6,525.07 6,525.07 6,521.72 6,521.72 8,028.5K
12:21 6,524.05 6,526.56 6,524.05 6,526.52 8,362.3K
12:22 6,525.65 6,525.88 6,525.55 6,525.61 5,340.8K
12:23 6,525.88 6,525.88 6,522.41 6,523.18 9,195.0K
12:24 6,521.32 6,521.32 6,519.80 6,519.80 3,166.3K
12:25 6,519.93 6,523.03 6,519.93 6,520.82 33,165.6K
12:26 6,521.63 6,521.63 6,519.73 6,520.22 10,581.0K
12:27 6,520.45 6,522.36 6,520.45 6,522.36 5,641.3K
12:28 6,522.86 6,522.86 6,509.72 6,509.72 46,499.7K
12:29 6,507.89 6,510.06 6,506.43 6,506.43 15,302.3K
12:30 6,507.03 6,509.94 6,507.03 6,507.60 14,080.1K
12:31 6,509.52 6,512.39 6,508.58 6,512.39 9,501.1K
12:32 6,513.33 6,513.33 6,510.68 6,510.68 3,221.8K
12:33 6,512.00 6,512.41 6,509.42 6,512.41 29,543.6K
12:34 6,512.35 6,512.89 6,510.90 6,512.89 7,383.0K
12:35 6,514.20 6,514.25 6,513.92 6,514.19 4,287.4K
12:36 6,512.68 6,513.59 6,511.35 6,511.35 3,596.7K
12:37 6,511.46 6,511.46 6,507.49 6,507.71 6,314.5K
12:38 6,505.20 6,505.20 6,502.56 6,502.56 23,129.8K
12:39 6,500.78 6,501.84 6,499.95 6,499.95 8,456.1K
12:40 6,500.15 6,500.15 6,498.43 6,498.43 18,933.4K
12:41 6,500.21 6,500.21 6,497.14 6,497.17 12,675.9K
12:42 6,497.13 6,497.13 6,495.48 6,495.77 5,903.1K
12:43 6,495.25 6,495.25 6,492.36 6,492.36 5,566.0K
12:44 6,491.69 6,491.69 6,489.05 6,489.05 11,927.5K
12:45 6,489.24 6,490.50 6,484.92 6,484.92 18,642.1K
12:46 6,484.84 6,484.84 6,476.15 6,477.10 20,000.1K
12:47 6,474.06 6,474.81 6,474.04 6,474.47 16,501.5K
12:48 6,471.73 6,474.59 6,471.73 6,473.81 15,537.8K
12:49 6,474.13 6,474.13 6,471.59 6,471.59 4,910.9K
12:50 6,472.33 6,476.01 6,472.33 6,476.01 21,058.7K
12:51 6,475.76 6,475.76 6,474.48 6,474.48 4,266.8K
12:52 6,475.77 6,480.64 6,475.77 6,480.64 5,101.2K
12:53 6,479.56 6,481.88 6,478.78 6,481.88 2,794.0K
12:54 6,482.16 6,482.16 6,480.37 6,480.71 2,554.2K
12:55 6,481.16 6,483.97 6,481.16 6,483.52 4,158.2K
12:56 6,483.98 6,487.49 6,483.98 6,487.49 8,964.9K
12:57 6,489.14 6,492.05 6,489.14 6,489.69 4,756.9K
12:58 6,488.31 6,489.09 6,487.01 6,489.09 4,473.9K
12:59 6,489.23 6,489.23 6,482.64 6,482.64 10,322.2K
13:00 6,481.17 6,484.34 6,481.17 6,482.35 5,231.4K
13:01 6,477.83 6,479.30 6,476.30 6,476.30 8,253.2K
13:02 6,476.20 6,476.20 6,471.55 6,471.55 23,248.3K
13:03 6,472.92 6,474.12 6,472.53 6,474.12 13,104.4K
13:04 6,475.09 6,475.75 6,475.03 6,475.03 7,317.2K
13:05 6,475.55 6,481.73 6,475.55 6,481.73 6,193.4K
13:06 6,485.19 6,486.88 6,484.63 6,484.63 9,181.4K
13:07 6,484.07 6,486.97 6,484.07 6,486.97 10,729.6K
13:08 6,478.13 6,478.13 6,475.05 6,476.69 10,087.0K
13:09 6,476.92 6,476.92 6,473.97 6,476.34 2,174.6K
13:10 6,475.32 6,476.04 6,475.32 6,476.04 2,105.0K
13:11 6,479.02 6,481.49 6,478.46 6,481.49 2,367.9K
13:12 6,480.87 6,482.30 6,479.34 6,479.34 4,373.6K
13:13 6,481.17 6,482.31 6,481.13 6,482.31 5,157.5K
13:14 6,482.20 6,486.27 6,482.20 6,486.27 3,801.6K
13:15 6,485.65 6,491.41 6,485.02 6,491.41 19,556.4K
13:16 6,491.26 6,492.46 6,490.34 6,490.34 3,979.9K
13:17 6,491.09 6,492.65 6,488.22 6,488.22 5,145.1K
13:18 6,489.44 6,489.44 6,486.76 6,487.23 3,682.8K
13:19 6,487.68 6,487.68 6,484.10 6,484.10 2,811.6K
13:20 6,486.26 6,486.26 6,484.68 6,484.68 1,603.2K
13:21 6,484.83 6,487.29 6,484.83 6,487.29 2,994.8K
13:22 6,487.76 6,487.76 6,484.08 6,484.08 6,460.3K
13:23 6,484.29 6,488.03 6,484.16 6,488.03 9,775.9K
13:24 6,487.92 6,488.71 6,486.83 6,488.71 4,450.1K
13:25 6,486.26 6,487.00 6,484.05 6,484.05 1,423.7K
13:26 6,483.24 6,483.24 6,481.89 6,481.89 2,286.9K
13:27 6,482.67 6,482.67 6,480.84 6,481.45 1,333.4K
13:28 6,482.35 6,483.54 6,482.31 6,483.54 2,227.1K
13:29 6,485.26 6,486.07 6,484.94 6,486.07 1,676.8K
13:30 6,483.38 6,483.46 6,483.08 6,483.32 1,789.2K
13:31 6,485.29 6,486.59 6,484.62 6,486.59 6,796.1K
13:32 6,484.76 6,486.18 6,484.76 6,486.05 932.4K
13:33 6,485.40 6,487.65 6,485.40 6,487.16 1,617.0K
13:34 6,486.93 6,486.93 6,483.45 6,483.45 3,790.1K
13:35 6,483.54 6,484.42 6,483.54 6,483.95 769.7K
13:36 6,485.08 6,485.08 6,483.56 6,484.50 345.8K
13:37 6,483.51 6,484.65 6,482.97 6,484.64 730.0K
13:38 6,483.78 6,483.82 6,481.90 6,481.90 3,203.6K
13:39 6,482.10 6,483.51 6,480.30 6,480.30 2,808.0K
13:40 6,480.93 6,480.93 6,480.00 6,480.91 1,687.1K
13:41 6,478.50 6,478.50 6,478.22 6,478.30 3,117.7K
13:42 6,477.92 6,478.91 6,477.92 6,478.91 3,297.9K
13:43 6,477.72 6,477.78 6,476.92 6,477.41 777.1K
13:44 6,477.40 6,477.40 6,475.76 6,475.76 2,461.8K
13:45 6,477.11 6,478.85 6,476.42 6,476.42 3,430.4K
13:46 6,479.45 6,479.66 6,477.51 6,477.98 1,218.7K
13:47 6,478.35 6,478.35 6,473.59 6,475.07 7,375.8K
13:48 6,476.50 6,476.69 6,473.64 6,473.64 6,179.3K
13:49 6,474.47 6,477.05 6,472.89 6,477.05 3,992.1K
13:50 6,474.53 6,476.49 6,474.40 6,476.27 2,733.6K
13:51 6,476.57 6,477.64 6,475.26 6,477.64 1,002.3K
13:52 6,477.24 6,477.24 6,474.36 6,475.01 8,656.4K
13:53 6,472.52 6,474.17 6,471.13 6,471.13 12,741.9K
13:54 6,470.73 6,470.73 6,468.41 6,469.09 5,042.2K
13:55 6,469.87 6,469.87 6,467.11 6,467.11 2,898.2K
13:56 6,466.77 6,467.75 6,466.77 6,467.73 3,932.9K
13:57 6,468.25 6,469.03 6,468.12 6,468.12 4,390.1K
13:58 6,468.72 6,468.83 6,466.40 6,468.83 7,077.6K
13:59 6,468.64 6,468.64 6,466.91 6,467.28 1,546.4K
14:00 6,468.62 6,468.62 6,465.13 6,467.02 2,641.2K
14:01 6,466.40 6,467.32 6,466.10 6,467.32 1,828.2K
14:02 6,467.90 6,468.37 6,466.30 6,468.37 1,025.6K
14:03 6,467.93 6,467.93 6,466.22 6,466.22 1,472.3K
14:04 6,466.39 6,467.62 6,466.39 6,467.55 1,680.1K
14:05 6,467.39 6,467.39 6,466.29 6,466.81 4,725.8K
14:06 6,466.36 6,466.36 6,465.38 6,465.38 2,420.3K
14:07 6,464.92 6,464.92 6,461.51 6,461.57 5,394.7K
14:08 6,462.02 6,462.02 6,459.33 6,459.33 3,839.0K
14:09 6,460.63 6,461.07 6,460.32 6,461.07 3,615.4K
14:10 6,461.23 6,461.23 6,459.93 6,459.93 6,506.3K
14:11 6,458.85 6,459.08 6,456.60 6,457.29 2,257.0K
14:12 6,456.73 6,460.12 6,456.73 6,460.12 3,496.3K
14:13 6,458.71 6,458.71 6,456.01 6,456.01 1,068.4K
14:14 6,457.16 6,457.58 6,457.06 6,457.52 7,196.3K
14:15 6,456.29 6,456.46 6,455.16 6,455.16 2,698.9K
14:16 6,455.88 6,458.00 6,455.88 6,458.00 6,443.7K
14:17 6,459.30 6,459.30 6,458.29 6,458.73 2,160.3K
14:18 6,458.62 6,458.62 6,457.56 6,457.97 514.6K
14:19 6,457.78 6,458.88 6,456.89 6,457.85 2,991.2K
14:20 6,457.86 6,457.90 6,457.73 6,457.90 1,233.7K
14:21 6,457.30 6,457.45 6,456.85 6,456.85 3,981.5K
14:22 6,457.70 6,457.76 6,455.62 6,457.10 4,429.9K
14:23 6,456.44 6,456.98 6,451.37 6,451.37 10,334.0K
14:24 6,452.85 6,452.85 6,450.23 6,452.61 3,989.0K
14:25 6,451.49 6,453.67 6,451.49 6,452.03 5,876.5K
14:26 6,452.81 6,452.81 6,451.04 6,451.04 2,698.9K
14:27 6,449.51 6,450.90 6,449.51 6,450.47 1,116.2K
14:28 6,449.09 6,449.89 6,447.41 6,447.41 3,538.9K
14:29 6,446.76 6,447.33 6,446.76 6,447.30 7,525.3K
14:30 6,447.12 6,447.12 6,444.80 6,444.80 8,976.8K
14:31 6,442.53 6,444.21 6,442.53 6,443.98 8,291.9K
14:32 6,441.41 6,444.41 6,441.41 6,444.41 4,378.4K
14:33 6,443.64 6,444.66 6,443.64 6,444.66 2,664.0K
14:34 6,445.39 6,448.69 6,445.04 6,448.69 5,563.4K
14:35 6,447.41 6,448.47 6,447.02 6,448.47 4,617.1K
14:36 6,447.11 6,447.76 6,445.93 6,445.93 2,352.2K
14:37 6,445.60 6,446.06 6,444.98 6,446.06 2,833.8K
14:38 6,444.97 6,448.79 6,444.97 6,448.79 1,608.3K
14:39 6,446.61 6,447.36 6,446.05 6,447.36 2,278.0K
14:40 6,447.46 6,447.80 6,447.46 6,447.80 536.5K
14:41 6,447.16 6,447.91 6,447.11 6,447.91 661.5K
14:42 6,447.54 6,447.54 6,447.14 6,447.14 2,218.5K
14:43 6,448.36 6,449.08 6,447.48 6,447.99 1,014.5K
14:44 6,448.75 6,448.84 6,447.37 6,447.37 2,266.8K
14:45 6,449.55 6,449.55 6,447.73 6,448.85 1,689.4K
14:46 6,448.49 6,448.81 6,447.95 6,448.81 2,060.5K
14:47 6,448.45 6,448.45 6,446.61 6,446.61 8,231.9K
14:48 6,448.34 6,448.65 6,444.82 6,444.82 1,412.9K
14:49 6,445.66 6,445.68 6,445.44 6,445.65 1,256.0K
14:50 6,445.25 6,446.67 6,445.10 6,446.67 1,747.9K
14:51 6,447.90 6,448.43 6,447.73 6,448.02 546.2K
14:52 6,448.08 6,450.06 6,448.08 6,448.87 1,402.1K
14:53 6,448.23 6,448.44 6,447.47 6,447.47 711.8K
14:54 6,447.16 6,448.59 6,446.99 6,448.59 7,574.6K
14:55 6,448.73 6,448.73 6,446.66 6,448.12 1,756.9K
14:56 6,448.11 6,449.21 6,448.11 6,449.09 568.7K
14:57 6,449.31 6,450.56 6,448.09 6,448.09 2,051.6K
14:58 6,448.21 6,448.42 6,448.21 6,448.42 1,709.3K
14:59 6,449.21 6,450.19 6,449.21 6,450.19 1,475.5K
15:00 6,451.04 6,453.98 6,451.04 6,453.98 7,650.5K
15:01 6,455.16 6,461.41 6,455.16 6,461.41 16,237.2K
15:02 6,459.86 6,464.89 6,459.86 6,464.89 20,379.0K
15:03 6,464.25 6,464.28 6,462.68 6,463.99 6,055.3K
15:04 6,465.71 6,465.85 6,465.52 6,465.75 4,333.2K
15:05 6,466.10 6,471.89 6,466.10 6,471.89 20,407.9K
15:06 6,473.12 6,476.90 6,473.12 6,476.90 19,499.9K
15:07 6,478.33 6,482.00 6,478.33 6,482.00 9,616.9K
15:08 6,481.02 6,481.96 6,479.94 6,481.96 12,650.6K
15:09 6,481.94 6,483.44 6,481.94 6,482.84 8,429.1K
15:10 6,485.12 6,487.21 6,485.12 6,487.21 42,278.4K
15:11 6,486.48 6,486.48 6,483.31 6,483.31 21,002.5K
15:12 6,483.61 6,483.89 6,482.73 6,483.82 7,846.0K
15:13 6,482.64 6,485.94 6,482.22 6,485.94 7,660.5K
15:14 6,485.99 6,485.99 6,483.06 6,483.06 5,310.4K
15:15 6,481.15 6,483.82 6,481.15 6,482.16 7,760.5K
15:16 6,483.53 6,487.93 6,483.53 6,487.69 11,874.5K
15:17 6,488.37 6,489.35 6,484.80 6,485.27 9,909.1K
15:18 6,484.89 6,489.48 6,484.89 6,489.48 7,216.1K
15:19 6,486.97 6,486.97 6,483.11 6,484.04 6,801.1K
15:20 6,480.96 6,481.36 6,480.34 6,481.36 8,599.0K
15:21 6,480.84 6,482.34 6,480.84 6,482.34 3,369.1K
15:22 6,482.23 6,482.23 6,478.28 6,481.41 7,468.3K
15:23 6,479.82 6,479.94 6,476.41 6,477.63 12,923.6K
15:24 6,480.87 6,481.26 6,479.99 6,479.99 4,678.6K
15:25 6,480.23 6,480.56 6,479.15 6,479.15 7,207.2K
15:26 6,478.29 6,478.43 6,477.19 6,477.94 4,593.9K
15:27 6,478.49 6,480.87 6,477.22 6,480.87 8,520.3K
15:28 6,481.64 6,481.64 6,480.89 6,480.89 6,815.6K
15:29 6,479.50 6,480.72 6,479.35 6,480.72 1,922.8K
15:30 6,482.47 6,483.48 6,481.92 6,482.09 9,102.0K
15:31 6,479.84 6,480.26 6,479.84 6,480.06 9,312.9K
15:32 6,482.85 6,482.85 6,479.67 6,479.67 6,331.7K
15:33 6,481.25 6,483.00 6,481.25 6,483.00 1,819.2K
15:34 6,483.08 6,483.49 6,482.70 6,482.70 1,567.2K
15:35 6,483.70 6,485.37 6,483.70 6,484.59 6,675.7K
15:36 6,485.02 6,485.57 6,485.02 6,485.57 5,050.3K
15:37 6,486.21 6,487.34 6,485.50 6,487.34 6,749.6K
15:38 6,487.84 6,490.03 6,487.84 6,489.07 5,120.9K
15:39 6,490.02 6,490.02 6,488.25 6,488.54 4,068.4K
15:40 6,487.54 6,491.00 6,487.54 6,490.24 6,671.7K
15:41 6,490.88 6,492.96 6,490.88 6,491.64 6,218.7K
15:42 6,491.27 6,491.27 6,490.41 6,490.41 2,234.4K
15:43 6,490.74 6,492.11 6,490.74 6,492.11 10,748.0K
15:44 6,491.11 6,491.11 6,485.33 6,485.33 7,155.7K
15:45 6,485.59 6,485.59 6,482.16 6,482.16 6,542.0K
15:46 6,479.78 6,482.32 6,479.78 6,481.73 9,553.6K
15:47 6,481.76 6,484.10 6,480.10 6,484.10 4,288.9K
15:48 6,486.57 6,486.57 6,484.19 6,486.50 11,254.2K
15:49 6,485.07 6,486.03 6,485.07 6,485.97 4,250.1K
15:50 6,486.24 6,488.33 6,486.24 6,488.33 5,749.4K
15:51 6,488.23 6,491.22 6,488.23 6,491.22 29,202.5K
15:52 6,491.45 6,491.76 6,490.70 6,490.70 4,161.6K
15:53 6,489.88 6,490.04 6,489.07 6,489.99 3,534.6K
15:54 6,486.89 6,489.87 6,486.89 6,488.79 4,958.3K
15:55 6,490.37 6,490.37 6,488.72 6,489.35 2,268.2K
15:56 6,490.62 6,490.62 6,482.62 6,482.62 12,055.6K
15:57 6,483.71 6,486.35 6,483.71 6,486.35 2,769.9K
15:58 6,484.80 6,485.90 6,484.20 6,485.90 5,271.1K
15:59 6,484.99 6,485.53 6,484.30 6,484.30 11,233.6K
16:00 6,485.34 6,485.34 6,482.91 6,482.91 3,793.6K
16:01 6,483.47 6,483.47 6,480.90 6,481.59 1,624.7K
16:02 6,480.73 6,480.73 6,477.64 6,478.89 4,817.3K
16:03 6,478.47 6,480.15 6,478.47 6,480.15 2,459.9K
16:04 6,477.91 6,479.10 6,477.79 6,478.43 3,299.9K
16:05 6,476.75 6,477.35 6,476.45 6,477.35 3,218.3K
16:06 6,476.53 6,479.37 6,476.53 6,477.93 1,252.8K
16:07 6,477.54 6,478.36 6,477.30 6,478.36 683.5K
16:08 6,479.52 6,479.52 6,477.75 6,477.75 8,197.6K
16:09 6,477.63 6,478.13 6,477.24 6,477.41 1,458.9K
16:10 6,476.85 6,476.85 6,473.35 6,475.63 5,856.3K
16:11 6,476.64 6,476.73 6,475.82 6,475.82 10,783.9K
16:12 6,476.19 6,477.59 6,476.19 6,476.51 852.5K
16:13 6,475.17 6,476.99 6,475.17 6,476.31 1,207.9K
16:14 6,476.82 6,476.82 6,471.73 6,471.73 7,380.2K
16:15 6,468.84 6,470.43 6,468.55 6,468.55 9,725.1K
16:16 6,468.09 6,468.09 6,462.48 6,462.48 3,980.1K
16:17 6,463.21 6,464.10 6,463.15 6,463.15 7,429.0K
16:18 6,462.61 6,463.84 6,462.61 6,463.04 3,114.7K
16:19 6,463.99 6,463.99 6,460.99 6,460.99 4,543.7K
16:20 6,460.76 6,462.48 6,460.76 6,461.47 2,910.6K
16:21 6,460.57 6,461.96 6,460.57 6,461.96 1,784.6K
16:22 6,463.21 6,464.22 6,462.35 6,464.22 1,089.5K
16:23 6,464.79 6,465.32 6,464.47 6,465.32 2,742.4K
16:24 6,465.17 6,465.17 6,464.29 6,464.66 6,470.4K
16:25 6,466.29 6,469.20 6,466.29 6,469.20 2,263.1K
16:26 6,466.63 6,467.76 6,465.49 6,465.49 839.8K
16:27 6,465.84 6,465.84 6,465.67 6,465.67 1,806.4K
16:28 6,464.09 6,464.52 6,463.04 6,463.13 3,016.3K
16:29 6,461.80 6,462.07 6,460.23 6,460.23 2,995.8K
16:30 6,462.65 6,463.39 6,462.57 6,463.39 2,105.8K
16:31 6,463.93 6,463.93 6,461.31 6,461.31 4,356.0K
16:32 6,460.66 6,462.64 6,460.15 6,462.41 1,455.5K
16:33 6,462.46 6,462.46 6,461.60 6,461.60 1,363.9K
16:34 6,462.62 6,462.62 6,461.02 6,461.02 1,863.7K
16:35 6,460.57 6,460.57 6,456.60 6,456.60 2,982.1K
16:36 6,457.85 6,458.45 6,457.17 6,458.29 2,641.3K
16:37 6,453.79 6,455.80 6,453.79 6,455.80 5,743.8K
16:38 6,455.36 6,455.36 6,454.14 6,455.05 2,628.1K
16:39 6,455.67 6,456.33 6,454.79 6,454.79 1,505.9K
16:40 6,455.80 6,457.32 6,455.10 6,455.84 3,683.8K
16:41 6,454.86 6,454.86 6,454.22 6,454.22 1,346.9K
16:42 6,454.33 6,454.33 6,452.64 6,452.64 1,202.9K
16:43 6,452.92 6,452.92 6,451.25 6,451.25 2,295.2K
16:44 6,452.15 6,452.70 6,451.63 6,452.18 1,239.5K
16:45 6,450.70 6,454.14 6,450.70 6,454.14 2,189.3K
16:46 6,454.04 6,454.54 6,452.50 6,454.22 1,538.2K
16:47 6,453.09 6,453.45 6,452.29 6,453.45 1,709.4K
16:48 6,452.46 6,453.32 6,452.46 6,453.22 1,856.3K
16:49 6,453.63 6,454.32 6,449.76 6,454.32 3,034.4K
16:50 6,454.73 6,457.79 6,454.73 6,457.79 5,598.7K
16:51 6,460.67 6,460.67 6,459.71 6,459.95 66,210.7K
16:52 6,459.71 6,460.89 6,459.71 6,460.70 3,087.7K
16:53 6,461.08 6,461.08 6,459.76 6,459.76 4,127.1K
16:54 6,461.35 6,462.48 6,459.96 6,459.96 9,584.2K
16:55 6,460.23 6,461.06 6,460.23 6,461.06 316.0K
16:56 6,460.97 6,461.87 6,460.09 6,460.09 778.7K
16:57 6,460.72 6,462.95 6,460.72 6,461.95 10,601.7K
16:58 6,461.14 6,463.52 6,461.14 6,462.56 1,407.3K
16:59 6,462.92 6,462.92 6,461.45 6,462.08 1,177.3K
17:00 6,461.99 6,463.18 6,461.99 6,463.18 776.5K
17:01 6,462.99 6,463.40 6,461.60 6,462.75 540.1K
17:02 6,461.35 6,463.78 6,461.35 6,463.78 3,084.4K
17:03 6,462.65 6,465.32 6,462.65 6,464.02 837.4K
17:04 6,464.10 6,465.22 6,464.09 6,465.22 744.0K
17:05 6,464.96 6,464.96 6,464.22 6,464.22 2,292.7K
17:06 6,463.95 6,464.52 6,463.67 6,464.52 1,541.5K
17:07 6,464.58 6,465.33 6,464.50 6,465.33 1,724.4K
17:08 6,465.45 6,465.46 6,464.61 6,464.61 2,122.6K
17:09 6,466.03 6,467.70 6,465.16 6,467.70 6,905.5K
17:10 6,465.14 6,465.27 6,463.89 6,463.89 2,306.5K
17:11 6,464.12 6,464.33 6,463.55 6,463.55 790.5K
17:12 6,463.36 6,466.42 6,463.36 6,466.42 10,123.3K
17:13 6,465.95 6,465.95 6,464.43 6,465.37 13,624.3K
17:14 6,464.61 6,465.39 6,464.61 6,465.39 6,649.9K
17:15 6,466.18 6,466.56 6,464.71 6,466.46 2,424.1K
17:16 6,465.98 6,466.24 6,465.59 6,465.59 2,112.1K
17:17 6,466.18 6,467.64 6,465.61 6,467.64 1,300.6K
17:18 6,467.11 6,467.11 6,464.95 6,464.95 3,864.6K
17:19 6,463.86 6,464.95 6,463.72 6,463.72 3,479.3K
17:20 6,464.37 6,464.61 6,463.60 6,463.68 24,352.8K
17:21 6,463.82 6,463.82 6,460.69 6,460.69 3,053.3K
17:22 6,460.85 6,461.29 6,460.48 6,460.72 1,337.9K
17:23 6,460.20 6,460.45 6,458.70 6,458.70 3,703.5K
17:24 6,459.58 6,460.05 6,458.65 6,460.05 9,524.1K
17:25 6,459.57 6,460.51 6,459.57 6,460.51 1,268.6K
17:26 6,461.15 6,462.26 6,461.15 6,462.14 505.1K
17:27 6,461.44 6,462.42 6,459.61 6,459.61 3,425.4K
17:28 6,458.67 6,459.72 6,458.67 6,459.72 6,165.0K
17:29 6,460.79 6,460.79 6,459.93 6,459.93 821.0K
17:30 6,459.77 6,461.16 6,459.54 6,459.54 8,509.0K
17:31 6,458.98 6,458.98 6,457.42 6,457.42 5,512.6K
17:32 6,457.81 6,461.08 6,457.81 6,461.08 3,686.0K
17:33 6,460.34 6,461.23 6,460.27 6,461.09 8,245.7K
17:34 6,459.54 6,461.56 6,457.39 6,461.56 3,709.6K
17:35 6,462.01 6,462.47 6,460.85 6,461.34 1,506.0K
17:36 6,461.53 6,461.53 6,457.40 6,457.40 1,266.2K
17:37 6,459.53 6,459.53 6,457.60 6,457.60 2,692.7K
17:38 6,459.76 6,459.76 6,456.78 6,456.78 2,097.8K
17:39 6,456.79 6,456.79 6,453.73 6,453.73 1,397.6K
17:40 6,454.46 6,457.94 6,454.46 6,456.94 2,967.9K
17:41 6,457.40 6,458.13 6,454.83 6,454.83 2,015.6K
17:42 6,456.05 6,456.05 6,453.31 6,454.95 2,014.9K
17:43 6,454.25 6,455.04 6,453.73 6,454.85 3,231.3K
17:44 6,454.90 6,454.90 6,453.75 6,454.14 1,466.2K
17:45 6,453.41 6,453.41 6,451.03 6,451.03 1,995.5K
17:46 6,451.49 6,451.49 6,448.49 6,448.49 2,093.0K
17:47 6,449.30 6,449.30 6,447.10 6,447.10 3,120.4K
17:48 6,447.72 6,452.01 6,446.38 6,452.01 3,499.1K
17:49 6,450.52 6,451.44 6,449.08 6,449.08 2,013.3K
17:50 6,448.64 6,449.40 6,448.64 6,449.36 1,773.8K
17:51 6,450.19 6,450.41 6,448.10 6,450.21 1,926.2K
17:52 6,450.07 6,450.07 6,448.78 6,448.90 5,968.8K
17:53 6,449.47 6,449.47 6,448.16 6,448.53 1,792.6K
17:54 6,449.27 6,449.43 6,448.21 6,448.44 5,850.9K
17:55 6,448.29 6,448.29 6,446.86 6,447.71 8,507.6K
17:56 6,448.16 6,451.35 6,448.16 6,449.26 13,849.5K
17:57 6,450.55 6,450.55 6,448.16 6,450.35 7,209.3K
17:58 6,448.08 6,452.29 6,448.08 6,452.29 13,831.6K
17:59 6,451.98 6,451.98 6,448.80 6,449.19 3,332.6K
18:00 6,449.54 6,449.54 6,445.85 6,447.01 2,855.7K
18:01 6,447.10 6,447.10 6,444.07 6,444.07 3,604.9K
18:02 6,443.59 6,444.56 6,440.61 6,444.56 3,563.6K
18:03 6,444.23 6,445.01 6,443.32 6,443.43 3,025.4K
18:04 6,443.46 6,443.46 6,441.18 6,441.18 1,864.9K
18:05 6,440.84 6,443.43 6,440.84 6,442.74 1,923.2K
18:06 6,441.56 6,444.82 6,441.55 6,442.12 1,253.3K
18:07 6,440.97 6,444.45 6,440.97 6,444.18 1,158.8K
18:08 6,444.10 6,444.10 6,441.89 6,443.17 6,175.3K
18:09 6,443.08 6,445.78 6,442.80 6,444.73 1,773.1K
18:10 6,443.86 6,443.86 6,440.97 6,440.97 13,317.4K
18:11 6,440.40 6,440.40 6,438.85 6,440.38 2,122.4K
18:12 6,440.13 6,440.13 6,435.59 6,435.59 5,989.1K
18:13 6,435.77 6,435.77 6,434.09 6,435.38 2,821.7K
18:14 6,433.97 6,433.97 6,432.45 6,432.45 15,196.7K
18:15 6,435.29 6,435.29 6,430.71 6,430.71 3,040.9K
18:16 6,430.35 6,434.31 6,430.09 6,432.41 5,010.2K
18:17 6,432.57 6,432.57 6,427.31 6,427.31 18,337.4K
18:18 6,426.90 6,426.90 6,425.19 6,425.19 3,335.5K
18:19 6,426.25 6,427.77 6,426.25 6,426.29 2,028.9K
18:20 6,427.21 6,427.22 6,426.67 6,426.67 2,489.8K
18:21 6,425.51 6,426.10 6,424.56 6,424.56 3,485.0K
18:22 6,424.99 6,425.46 6,422.49 6,425.46 6,442.9K
18:23 6,424.12 6,426.36 6,423.04 6,425.26 4,887.0K
18:24 6,423.65 6,429.18 6,423.65 6,429.18 7,383.4K
18:25 6,429.33 6,429.33 6,425.00 6,425.00 9,430.4K
18:26 6,425.35 6,426.50 6,424.05 6,424.05 5,281.4K
18:27 6,426.68 6,429.15 6,425.08 6,425.08 3,755.3K
18:28 6,427.28 6,427.28 6,426.32 6,426.52 2,422.7K
18:29 6,427.67 6,430.21 6,427.34 6,427.34 1,408.3K
18:30 6,430.67 6,430.67 6,427.36 6,427.36 3,251.6K
18:31 6,426.81 6,427.08 6,425.18 6,427.08 6,203.0K
18:32 6,424.27 6,431.11 6,424.27 6,430.75 21,017.2K
18:33 6,430.33 6,433.22 6,428.33 6,433.22 12,776.9K
18:34 6,434.85 6,435.40 6,433.38 6,435.39 5,876.0K
18:35 6,435.53 6,435.53 6,431.00 6,431.00 1,866.9K
18:36 6,433.41 6,434.99 6,432.69 6,433.52 2,439.0K
18:37 6,434.18 6,434.18 6,428.00 6,428.00 2,492.4K
18:38 6,428.92 6,430.87 6,428.92 6,430.87 3,209.3K
18:39 6,431.79 6,432.33 6,428.79 6,428.79 1,289.5K
18:40 6,426.55 6,426.55 6,426.55 6,426.55 334.0K
18:51 6,425.23 6,425.23 6,425.23 6,425.23 14,706.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available