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 6,910.38 6,910.38 6,907.00 6,908.07 8,702.1K
10:01 6,908.49 6,908.49 6,900.34 6,900.34 12,489.4K
10:02 6,897.71 6,897.71 6,894.32 6,895.38 18,976.6K
10:03 6,895.74 6,895.74 6,886.53 6,886.53 11,420.2K
10:04 6,887.90 6,888.40 6,884.68 6,884.68 7,557.9K
10:05 6,887.84 6,887.84 6,884.97 6,884.97 14,562.7K
10:06 6,884.38 6,886.71 6,879.04 6,879.04 22,193.3K
10:07 6,879.34 6,879.34 6,871.25 6,871.25 23,236.4K
10:08 6,870.61 6,872.41 6,870.61 6,872.41 14,630.1K
10:09 6,868.20 6,872.01 6,866.10 6,866.10 6,729.8K
10:10 6,862.29 6,862.54 6,848.33 6,848.33 11,182.7K
10:11 6,847.19 6,848.85 6,840.71 6,840.71 16,486.9K
10:12 6,839.67 6,839.67 6,828.05 6,830.54 28,468.7K
10:13 6,828.73 6,829.23 6,827.12 6,829.23 22,499.1K
10:14 6,830.30 6,834.83 6,830.30 6,831.18 17,153.6K
10:15 6,828.66 6,829.20 6,825.08 6,829.20 12,358.9K
10:16 6,825.94 6,832.11 6,825.94 6,832.11 14,500.5K
10:17 6,833.89 6,837.66 6,833.89 6,837.66 8,714.8K
10:18 6,838.71 6,839.37 6,835.91 6,836.74 7,634.8K
10:19 6,842.65 6,842.65 6,840.42 6,840.42 10,681.2K
10:20 6,842.07 6,847.42 6,842.07 6,847.42 11,121.0K
10:21 6,848.35 6,850.57 6,848.35 6,850.57 8,584.1K
10:22 6,850.26 6,850.26 6,846.81 6,846.81 17,317.9K
10:23 6,844.35 6,844.35 6,840.29 6,840.29 38,287.8K
10:24 6,837.44 6,842.61 6,837.44 6,842.61 43,583.5K
10:25 6,843.07 6,843.07 6,837.59 6,839.40 22,346.4K
10:26 6,836.11 6,838.06 6,836.11 6,836.20 36,843.1K
10:27 6,837.59 6,837.82 6,835.85 6,836.87 18,575.1K
10:28 6,837.48 6,839.92 6,837.48 6,839.92 17,168.2K
10:29 6,839.79 6,844.95 6,839.24 6,844.95 16,188.9K
10:30 6,844.44 6,850.01 6,843.36 6,850.01 9,844.4K
10:31 6,847.97 6,848.81 6,843.94 6,848.81 12,593.2K
10:32 6,847.06 6,850.13 6,843.77 6,850.13 23,789.6K
10:33 6,848.47 6,848.47 6,846.44 6,847.50 9,129.7K
10:34 6,846.73 6,846.73 6,843.04 6,843.04 20,484.5K
10:35 6,843.51 6,843.51 6,840.62 6,841.65 16,988.4K
10:36 6,842.67 6,842.67 6,839.26 6,841.69 12,137.6K
10:37 6,836.81 6,842.17 6,836.81 6,842.17 10,730.4K
10:38 6,840.07 6,842.88 6,840.07 6,842.88 13,563.3K
10:39 6,841.78 6,843.70 6,841.78 6,843.36 5,576.8K
10:40 6,845.34 6,845.67 6,844.59 6,845.67 4,894.9K
10:41 6,845.74 6,845.74 6,844.13 6,844.31 4,735.5K
10:42 6,844.65 6,845.85 6,844.65 6,845.85 8,367.6K
10:43 6,845.92 6,845.92 6,842.97 6,842.97 4,795.9K
10:44 6,843.71 6,843.71 6,841.28 6,842.65 3,867.4K
10:45 6,844.19 6,846.29 6,843.67 6,844.96 6,683.5K
10:46 6,842.88 6,842.88 6,842.07 6,842.81 5,125.8K
10:47 6,840.31 6,841.63 6,839.21 6,841.63 8,319.9K
10:48 6,839.56 6,841.53 6,839.56 6,841.16 4,473.4K
10:49 6,840.00 6,842.51 6,840.00 6,842.51 2,159.8K
10:50 6,837.50 6,837.50 6,829.28 6,829.28 6,058.6K
10:51 6,826.74 6,827.84 6,825.28 6,827.84 7,783.8K
10:52 6,827.44 6,829.17 6,824.01 6,824.01 4,012.2K
10:53 6,823.50 6,826.94 6,822.39 6,826.94 3,514.2K
10:54 6,828.14 6,828.14 6,824.65 6,828.07 10,647.2K
10:55 6,826.89 6,829.78 6,826.89 6,829.12 2,121.5K
10:56 6,827.73 6,832.29 6,827.73 6,832.29 6,770.7K
10:57 6,830.80 6,830.80 6,828.98 6,828.98 2,847.5K
10:58 6,831.40 6,831.70 6,830.84 6,831.70 3,150.3K
10:59 6,832.54 6,832.54 6,830.25 6,830.25 10,485.9K
11:00 6,832.21 6,834.94 6,830.30 6,834.94 5,644.0K
11:01 6,835.85 6,835.91 6,830.64 6,830.64 7,848.0K
11:02 6,831.79 6,833.28 6,830.90 6,830.90 4,764.0K
11:03 6,830.84 6,831.94 6,830.33 6,830.33 2,910.1K
11:04 6,828.31 6,830.07 6,825.94 6,825.94 83,894.7K
11:05 6,825.57 6,826.85 6,825.57 6,826.85 6,260.0K
11:06 6,828.56 6,828.64 6,820.76 6,820.76 7,991.7K
11:07 6,823.81 6,823.81 6,821.01 6,821.01 7,903.0K
11:08 6,821.53 6,821.53 6,816.00 6,816.00 10,601.0K
11:09 6,817.26 6,818.04 6,816.34 6,816.34 8,872.8K
11:10 6,815.21 6,815.54 6,813.66 6,815.54 6,221.8K
11:11 6,814.47 6,816.87 6,814.47 6,816.87 4,096.2K
11:12 6,815.38 6,817.09 6,814.95 6,814.98 4,007.0K
11:13 6,812.26 6,813.94 6,812.26 6,813.65 6,733.7K
11:14 6,814.08 6,814.08 6,809.90 6,809.90 3,942.1K
11:15 6,810.97 6,813.38 6,810.97 6,811.91 3,802.4K
11:16 6,811.03 6,812.05 6,809.05 6,812.05 5,783.3K
11:17 6,812.21 6,814.49 6,812.21 6,814.49 2,670.2K
11:18 6,813.95 6,816.29 6,813.95 6,816.29 7,769.8K
11:19 6,816.26 6,818.24 6,816.26 6,817.68 3,622.6K
11:20 6,818.40 6,820.25 6,818.40 6,819.35 5,988.9K
11:21 6,819.91 6,819.91 6,817.88 6,817.88 6,798.3K
11:22 6,817.79 6,818.62 6,817.79 6,818.62 2,317.4K
11:23 6,818.86 6,821.15 6,818.40 6,821.11 5,665.0K
11:24 6,820.86 6,821.37 6,819.53 6,821.37 25,767.7K
11:25 6,822.88 6,825.60 6,822.88 6,824.20 9,796.2K
11:26 6,829.37 6,829.37 6,823.28 6,826.62 15,067.9K
11:27 6,829.55 6,831.35 6,829.55 6,831.35 11,023.7K
11:28 6,832.75 6,835.79 6,831.84 6,831.84 19,188.3K
11:29 6,833.75 6,835.73 6,833.65 6,833.65 14,987.3K
11:30 6,834.22 6,834.22 6,829.92 6,829.92 6,748.6K
11:31 6,830.93 6,831.23 6,830.93 6,831.16 2,383.5K
11:32 6,829.83 6,832.40 6,829.83 6,830.20 69,799.0K
11:33 6,832.78 6,832.78 6,829.59 6,829.74 5,238.5K
11:34 6,830.10 6,830.10 6,829.30 6,829.30 4,368.8K
11:35 6,836.02 6,837.41 6,833.94 6,834.27 5,522.0K
11:36 6,834.39 6,838.76 6,833.66 6,838.76 70,894.4K
11:37 6,839.13 6,841.48 6,839.13 6,839.92 5,095.0K
11:38 6,840.97 6,841.78 6,839.54 6,839.54 67,686.9K
11:39 6,839.80 6,841.34 6,839.10 6,839.10 1,802.3K
11:40 6,840.56 6,841.27 6,840.56 6,840.90 2,345.3K
11:41 6,841.25 6,842.07 6,841.21 6,841.21 2,078.7K
11:42 6,840.66 6,841.45 6,839.36 6,841.45 65,550.5K
11:43 6,840.19 6,841.30 6,840.19 6,840.49 7,293.8K
11:44 6,839.33 6,840.79 6,839.10 6,839.10 5,506.9K
11:45 6,841.47 6,843.25 6,841.12 6,842.45 2,428.2K
11:46 6,842.19 6,844.14 6,842.19 6,844.14 3,232.9K
11:47 6,843.77 6,844.25 6,842.37 6,844.25 2,142.0K
11:48 6,842.48 6,842.48 6,839.71 6,839.71 6,145.0K
11:49 6,839.37 6,841.38 6,839.37 6,841.38 4,639.4K
11:50 6,842.69 6,843.35 6,840.85 6,840.85 6,375.9K
11:51 6,842.78 6,842.78 6,839.75 6,842.15 2,480.4K
11:52 6,839.73 6,846.44 6,839.73 6,844.20 5,569.1K
11:53 6,845.03 6,845.03 6,842.83 6,842.83 2,939.1K
11:54 6,842.80 6,844.13 6,842.80 6,844.13 4,357.7K
11:55 6,845.66 6,845.66 6,843.10 6,844.17 2,439.1K
11:56 6,843.58 6,844.52 6,842.00 6,844.52 1,200.3K
11:57 6,844.65 6,845.16 6,844.23 6,845.16 5,151.7K
11:58 6,844.80 6,846.94 6,844.43 6,844.43 6,328.7K
11:59 6,845.60 6,850.28 6,845.60 6,848.00 15,529.4K
12:00 6,849.11 6,851.46 6,849.11 6,849.99 6,925.2K
12:01 6,851.05 6,852.51 6,851.05 6,852.51 10,052.4K
12:02 6,851.53 6,851.55 6,849.91 6,849.91 9,458.2K
12:03 6,848.82 6,853.25 6,848.67 6,853.25 3,605.2K
12:04 6,852.78 6,855.08 6,852.78 6,855.08 3,570.6K
12:05 6,855.26 6,856.10 6,855.26 6,855.91 8,628.7K
12:06 6,857.29 6,859.36 6,856.50 6,856.86 13,415.0K
12:07 6,857.57 6,858.12 6,856.56 6,856.56 10,677.5K
12:08 6,859.01 6,859.55 6,858.50 6,859.05 5,097.0K
12:09 6,859.15 6,860.95 6,859.15 6,860.95 3,775.7K
12:10 6,860.43 6,861.99 6,860.36 6,860.58 5,610.6K
12:11 6,862.67 6,862.67 6,860.18 6,860.62 4,461.1K
12:12 6,861.82 6,861.82 6,858.94 6,858.94 2,397.5K
12:13 6,860.26 6,861.29 6,858.99 6,861.29 7,852.7K
12:14 6,861.23 6,862.89 6,861.23 6,862.80 13,725.5K
12:15 6,863.51 6,865.10 6,863.51 6,865.10 3,499.8K
12:16 6,867.25 6,867.25 6,866.10 6,867.00 3,795.2K
12:17 6,867.54 6,867.54 6,865.84 6,867.41 8,654.4K
12:18 6,867.30 6,867.30 6,866.11 6,866.11 24,123.2K
12:19 6,866.34 6,870.28 6,866.34 6,870.28 10,471.0K
12:20 6,870.47 6,872.19 6,870.47 6,872.19 41,371.7K
12:21 6,872.26 6,873.67 6,870.33 6,873.67 18,094.6K
12:22 6,872.50 6,872.50 6,871.57 6,871.57 21,003.8K
12:23 6,873.54 6,873.54 6,871.82 6,872.56 23,770.6K
12:24 6,875.52 6,875.52 6,873.43 6,873.43 32,136.7K
12:25 6,871.70 6,873.09 6,871.70 6,873.09 3,975.2K
12:26 6,872.89 6,873.80 6,872.89 6,873.35 7,925.3K
12:27 6,873.78 6,874.88 6,873.24 6,873.24 11,051.2K
12:28 6,870.63 6,872.46 6,870.63 6,872.46 7,113.1K
12:29 6,871.95 6,873.49 6,870.75 6,873.49 4,025.3K
12:30 6,873.78 6,874.88 6,873.42 6,874.33 67,851.9K
12:31 6,873.37 6,873.37 6,871.09 6,871.48 4,730.7K
12:32 6,870.91 6,872.98 6,870.91 6,872.74 6,540.7K
12:33 6,872.64 6,872.73 6,870.43 6,872.73 6,347.4K
12:34 6,872.35 6,872.52 6,872.01 6,872.52 9,531.4K
12:35 6,870.59 6,870.74 6,869.66 6,869.66 3,660.1K
12:36 6,869.58 6,869.58 6,867.80 6,868.98 1,201.0K
12:37 6,870.52 6,870.52 6,868.77 6,869.06 2,094.5K
12:38 6,867.96 6,870.51 6,866.50 6,870.24 31,854.8K
12:39 6,870.30 6,870.30 6,867.16 6,867.16 89,994.5K
12:40 6,870.14 6,871.33 6,870.14 6,871.02 9,899.3K
12:41 6,869.81 6,869.81 6,865.05 6,866.27 17,607.6K
12:42 6,865.66 6,865.82 6,864.03 6,865.82 3,342.0K
12:43 6,866.00 6,866.18 6,864.61 6,864.61 3,116.8K
12:44 6,864.87 6,865.66 6,864.19 6,864.52 8,230.7K
12:45 6,863.33 6,863.33 6,860.95 6,860.95 5,673.5K
12:46 6,859.69 6,861.69 6,859.69 6,861.69 3,956.2K
12:47 6,862.35 6,862.35 6,860.37 6,860.37 7,506.6K
12:48 6,859.87 6,859.87 6,857.40 6,858.09 9,534.2K
12:49 6,860.15 6,863.30 6,860.15 6,863.30 10,208.3K
12:50 6,862.73 6,865.13 6,861.91 6,865.13 9,388.5K
12:51 6,865.40 6,866.38 6,864.80 6,866.38 13,478.9K
12:52 6,866.45 6,866.45 6,865.60 6,866.36 1,174.6K
12:53 6,866.01 6,866.54 6,864.96 6,866.54 4,163.4K
12:54 6,866.69 6,866.88 6,864.68 6,866.88 6,030.7K
12:55 6,866.37 6,868.33 6,866.29 6,867.90 4,723.7K
12:56 6,861.44 6,861.44 6,857.35 6,857.35 6,350.2K
12:57 6,858.39 6,858.56 6,855.13 6,855.13 10,289.5K
12:58 6,856.38 6,856.38 6,853.78 6,854.37 11,362.5K
12:59 6,854.74 6,857.57 6,854.74 6,856.59 2,824.7K
13:00 6,857.39 6,857.39 6,854.91 6,856.99 4,032.7K
13:01 6,858.87 6,859.80 6,857.87 6,859.64 3,466.5K
13:02 6,858.06 6,858.06 6,855.27 6,857.23 18,094.4K
13:03 6,856.90 6,857.77 6,856.41 6,857.77 108,845.0K
13:04 6,857.74 6,857.74 6,856.25 6,857.35 2,303.2K
13:05 6,855.95 6,859.71 6,855.95 6,859.71 6,482.5K
13:06 6,858.34 6,858.45 6,854.85 6,854.85 16,139.9K
13:07 6,855.52 6,855.52 6,853.49 6,853.53 12,867.9K
13:08 6,853.39 6,858.76 6,853.39 6,856.58 23,302.1K
13:09 6,857.37 6,859.06 6,857.37 6,858.05 6,305.6K
13:10 6,859.60 6,859.60 6,855.15 6,856.05 1,742.7K
13:11 6,857.70 6,863.04 6,857.70 6,863.04 5,751.9K
13:12 6,861.72 6,863.85 6,861.72 6,863.85 5,694.1K
13:13 6,861.79 6,864.44 6,861.79 6,864.44 1,357.9K
13:14 6,863.13 6,863.13 6,862.15 6,862.28 1,966.9K
13:15 6,862.44 6,863.99 6,862.44 6,863.45 1,607.7K
13:16 6,861.72 6,862.46 6,861.01 6,861.01 2,147.2K
13:17 6,862.02 6,862.02 6,860.01 6,860.17 1,913.3K
13:18 6,860.11 6,860.53 6,856.86 6,860.03 2,274.4K
13:19 6,859.05 6,859.05 6,857.93 6,857.93 1,614.0K
13:20 6,856.99 6,860.60 6,856.99 6,860.45 1,635.1K
13:21 6,861.86 6,861.86 6,859.70 6,860.76 1,609.0K
13:22 6,861.46 6,861.46 6,860.77 6,861.45 4,069.5K
13:23 6,861.69 6,861.69 6,858.43 6,858.43 1,577.7K
13:24 6,858.55 6,860.05 6,858.55 6,860.01 495.2K
13:25 6,860.63 6,863.38 6,860.63 6,863.38 3,232.0K
13:26 6,863.77 6,864.81 6,863.31 6,864.81 3,271.6K
13:27 6,866.47 6,866.86 6,864.35 6,866.86 4,401.3K
13:28 6,866.88 6,868.04 6,866.88 6,868.04 4,229.1K
13:29 6,868.40 6,868.40 6,866.63 6,866.63 5,291.4K
13:30 6,866.27 6,866.76 6,862.94 6,866.76 1,135.9K
13:31 6,865.64 6,867.45 6,865.33 6,867.45 6,614.8K
13:32 6,868.99 6,868.99 6,866.46 6,868.40 2,543.4K
13:33 6,867.68 6,869.67 6,866.48 6,869.67 4,038.2K
13:34 6,870.93 6,870.93 6,867.64 6,868.51 5,607.6K
13:35 6,870.78 6,872.09 6,870.78 6,872.09 2,157.5K
13:36 6,871.77 6,874.99 6,871.77 6,874.69 4,633.7K
13:37 6,874.94 6,874.94 6,872.94 6,873.24 4,996.6K
13:38 6,874.08 6,874.45 6,871.00 6,871.52 8,283.6K
13:39 6,870.42 6,870.42 6,868.46 6,869.15 6,225.5K
13:40 6,869.52 6,870.45 6,869.52 6,870.45 3,237.7K
13:41 6,869.35 6,869.99 6,869.21 6,869.99 2,161.2K
13:42 6,871.25 6,872.41 6,870.91 6,872.41 1,048.6K
13:43 6,872.35 6,872.35 6,863.64 6,863.64 4,789.5K
13:44 6,863.49 6,864.43 6,863.49 6,864.37 3,246.7K
13:45 6,863.06 6,863.06 6,861.70 6,861.70 11,625.7K
13:46 6,860.99 6,861.69 6,859.54 6,859.54 5,582.5K
13:47 6,860.96 6,863.09 6,860.89 6,863.09 2,720.7K
13:48 6,862.20 6,862.20 6,859.18 6,859.45 3,835.3K
13:49 6,860.67 6,860.82 6,859.89 6,860.52 1,065.4K
13:50 6,860.53 6,861.76 6,859.05 6,861.76 1,547.2K
13:51 6,861.18 6,861.18 6,858.14 6,859.28 1,213.2K
13:52 6,861.78 6,861.78 6,859.37 6,860.44 1,875.3K
13:53 6,861.12 6,861.12 6,859.00 6,860.30 2,844.6K
13:54 6,861.76 6,864.62 6,861.76 6,864.62 1,389.8K
13:55 6,860.60 6,863.79 6,860.60 6,862.40 2,984.5K
13:56 6,862.79 6,863.81 6,862.71 6,862.71 2,526.8K
13:57 6,863.41 6,865.03 6,862.16 6,865.03 1,500.5K
13:58 6,862.11 6,862.37 6,862.11 6,862.37 4,133.6K
13:59 6,862.13 6,863.27 6,861.67 6,861.67 1,750.4K
14:00 6,860.84 6,860.84 6,859.36 6,859.36 2,410.7K
14:01 6,858.23 6,859.03 6,858.23 6,859.03 1,299.2K
14:02 6,859.18 6,861.74 6,859.18 6,860.50 2,777.1K
14:03 6,859.74 6,862.30 6,859.74 6,862.30 3,476.1K
14:04 6,864.27 6,865.06 6,863.80 6,863.80 421.4K
14:05 6,864.36 6,864.36 6,862.06 6,862.55 6,700.9K
14:06 6,861.43 6,863.61 6,861.43 6,863.61 2,828.6K
14:07 6,863.51 6,863.51 6,862.69 6,862.96 1,784.2K
14:08 6,861.14 6,862.26 6,861.14 6,862.26 16,334.9K
14:09 6,861.21 6,863.89 6,861.21 6,863.89 3,101.2K
14:10 6,863.88 6,864.39 6,863.09 6,863.09 16,278.4K
14:11 6,863.15 6,864.90 6,863.15 6,864.90 18,217.9K
14:12 6,863.84 6,866.18 6,863.84 6,865.58 7,825.7K
14:13 6,866.31 6,868.74 6,866.16 6,868.55 3,004.3K
14:14 6,868.25 6,868.25 6,866.40 6,866.73 3,111.4K
14:15 6,866.95 6,866.95 6,863.56 6,863.56 2,033.1K
14:16 6,863.40 6,864.61 6,863.40 6,864.29 1,991.5K
14:17 6,867.62 6,867.62 6,863.22 6,863.54 5,509.5K
14:18 6,864.69 6,864.89 6,860.20 6,860.20 2,113.2K
14:19 6,859.62 6,862.56 6,859.55 6,862.56 1,779.7K
14:20 6,862.49 6,862.49 6,858.34 6,858.34 6,405.5K
14:21 6,859.77 6,859.77 6,855.29 6,856.66 3,232.1K
14:22 6,853.94 6,853.94 6,853.79 6,853.87 7,488.3K
14:23 6,853.76 6,853.82 6,853.42 6,853.58 1,128.4K
14:24 6,851.80 6,853.08 6,851.75 6,851.75 1,036.4K
14:25 6,852.85 6,853.85 6,851.42 6,851.42 5,621.7K
14:26 6,851.53 6,852.52 6,851.33 6,852.52 5,169.3K
14:27 6,851.96 6,853.37 6,851.96 6,853.37 2,848.4K
14:28 6,853.48 6,853.48 6,851.74 6,852.59 1,226.6K
14:29 6,852.22 6,853.43 6,852.22 6,853.17 1,003.0K
14:30 6,853.24 6,854.34 6,853.24 6,854.09 9,853.5K
14:31 6,852.79 6,854.45 6,852.79 6,852.91 2,018.2K
14:32 6,852.26 6,852.65 6,851.58 6,851.58 2,558.6K
14:33 6,850.73 6,853.00 6,850.73 6,853.00 4,104.1K
14:34 6,854.04 6,854.04 6,851.90 6,851.90 3,350.2K
14:35 6,853.39 6,853.39 6,851.48 6,851.48 4,829.4K
14:36 6,852.32 6,852.45 6,851.38 6,851.38 1,599.6K
14:37 6,851.42 6,851.42 6,850.36 6,851.29 3,948.0K
14:38 6,851.21 6,852.43 6,851.21 6,852.33 2,485.4K
14:39 6,852.30 6,853.64 6,852.30 6,853.58 4,076.5K
14:40 6,853.05 6,853.69 6,852.64 6,852.90 2,598.6K
14:41 6,852.83 6,852.83 6,852.30 6,852.37 7,622.9K
14:42 6,852.20 6,852.67 6,849.10 6,852.67 2,147.1K
14:43 6,851.68 6,853.55 6,851.68 6,852.88 4,316.4K
14:44 6,853.71 6,853.75 6,852.29 6,853.07 7,339.2K
14:45 6,852.33 6,854.15 6,852.33 6,853.78 5,777.1K
14:46 6,854.01 6,854.97 6,854.01 6,854.97 4,362.8K
14:47 6,855.94 6,857.85 6,855.94 6,857.52 7,113.5K
14:48 6,854.87 6,856.92 6,854.87 6,856.92 7,730.2K
14:49 6,854.14 6,854.60 6,853.33 6,853.59 11,215.9K
14:50 6,854.45 6,855.07 6,853.92 6,854.36 1,498.5K
14:51 6,853.93 6,856.21 6,853.63 6,856.21 4,184.9K
14:52 6,857.83 6,859.02 6,857.36 6,859.02 2,603.9K
14:53 6,858.87 6,859.21 6,855.62 6,855.62 5,779.0K
14:54 6,856.58 6,856.70 6,855.07 6,855.07 6,721.4K
14:55 6,854.29 6,856.20 6,853.45 6,856.20 2,775.0K
14:56 6,855.76 6,856.12 6,854.74 6,856.12 7,123.3K
14:57 6,855.99 6,859.04 6,855.99 6,859.04 3,598.5K
14:58 6,859.37 6,859.37 6,858.74 6,858.81 5,302.3K
14:59 6,859.19 6,859.19 6,858.53 6,858.53 2,725.8K
15:00 6,858.12 6,858.65 6,852.97 6,852.97 4,066.4K
15:01 6,853.34 6,853.34 6,850.49 6,852.37 2,347.2K
15:02 6,851.88 6,854.16 6,851.88 6,853.69 2,727.8K
15:03 6,855.61 6,859.51 6,855.61 6,859.51 5,466.4K
15:04 6,858.29 6,860.04 6,858.29 6,860.04 2,782.1K
15:05 6,860.48 6,861.00 6,860.06 6,860.46 6,893.5K
15:06 6,860.50 6,860.54 6,859.25 6,859.25 3,143.8K
15:07 6,860.39 6,860.39 6,858.22 6,858.22 3,499.1K
15:08 6,859.91 6,861.32 6,859.91 6,860.87 2,655.2K
15:09 6,859.97 6,862.56 6,859.97 6,862.56 8,833.4K
15:10 6,861.96 6,863.41 6,861.96 6,863.41 2,778.7K
15:11 6,863.05 6,864.00 6,861.47 6,864.00 2,344.8K
15:12 6,864.18 6,865.30 6,863.09 6,863.09 2,285.2K
15:13 6,864.92 6,864.92 6,861.90 6,862.61 1,849.8K
15:14 6,861.73 6,862.96 6,861.69 6,862.05 3,166.2K
15:15 6,862.81 6,863.03 6,860.90 6,860.90 2,129.1K
15:16 6,860.59 6,861.47 6,860.43 6,861.47 3,175.7K
15:17 6,861.24 6,861.24 6,858.28 6,860.25 3,753.8K
15:18 6,859.63 6,859.63 6,858.82 6,859.03 10,918.2K
15:19 6,859.16 6,859.16 6,857.13 6,857.13 5,379.2K
15:20 6,857.89 6,858.33 6,857.88 6,858.33 2,144.3K
15:21 6,857.88 6,858.13 6,857.06 6,858.11 2,119.1K
15:22 6,857.78 6,858.57 6,856.48 6,857.47 1,692.8K
15:23 6,857.18 6,857.18 6,855.64 6,856.05 2,820.5K
15:24 6,855.60 6,856.22 6,855.60 6,855.82 2,241.1K
15:25 6,855.82 6,855.82 6,854.74 6,855.48 3,702.6K
15:26 6,856.08 6,856.08 6,854.18 6,854.18 2,124.7K
15:27 6,853.58 6,853.83 6,852.16 6,853.83 6,713.5K
15:28 6,854.18 6,855.83 6,854.18 6,855.83 6,043.4K
15:29 6,854.15 6,857.15 6,853.95 6,853.95 3,859.7K
15:30 6,855.84 6,855.90 6,854.39 6,855.90 2,811.9K
15:31 6,852.21 6,852.21 6,850.02 6,851.55 6,548.5K
15:32 6,851.28 6,853.09 6,851.28 6,853.09 2,643.8K
15:33 6,850.12 6,853.59 6,850.12 6,852.10 13,962.9K
15:34 6,855.01 6,858.19 6,855.01 6,857.74 3,936.8K
15:35 6,858.56 6,860.61 6,858.56 6,860.27 1,585.2K
15:36 6,859.64 6,859.92 6,858.78 6,859.88 3,446.3K
15:37 6,860.57 6,861.23 6,859.69 6,861.23 6,118.8K
15:38 6,860.53 6,861.16 6,860.33 6,861.16 6,321.7K
15:39 6,860.50 6,861.14 6,860.36 6,861.14 4,845.2K
15:40 6,860.36 6,860.36 6,857.97 6,858.94 1,918.5K
15:41 6,859.94 6,859.94 6,859.22 6,859.62 3,117.7K
15:42 6,858.39 6,859.27 6,857.06 6,859.27 2,922.8K
15:43 6,856.55 6,859.40 6,856.55 6,858.35 30,293.6K
15:44 6,858.01 6,859.27 6,857.36 6,859.27 5,132.8K
15:45 6,857.82 6,859.61 6,857.53 6,858.79 3,179.0K
15:46 6,858.84 6,858.84 6,854.97 6,856.00 12,538.5K
15:47 6,856.20 6,856.20 6,854.22 6,855.31 2,786.0K
15:48 6,854.71 6,854.71 6,851.52 6,851.83 6,386.2K
15:49 6,850.37 6,852.40 6,849.83 6,852.40 6,333.0K
15:50 6,849.30 6,849.30 6,848.75 6,848.75 5,445.1K
15:51 6,848.17 6,848.65 6,847.48 6,847.86 2,633.5K
15:52 6,849.43 6,850.87 6,844.27 6,846.81 3,240.9K
15:53 6,846.02 6,848.15 6,846.02 6,847.43 2,726.2K
15:54 6,847.43 6,849.00 6,847.43 6,849.00 5,469.2K
15:55 6,849.26 6,851.80 6,848.89 6,851.80 1,386.4K
15:56 6,851.16 6,851.89 6,850.97 6,851.33 4,514.8K
15:57 6,851.16 6,852.96 6,849.91 6,849.91 2,154.0K
15:58 6,850.36 6,851.01 6,848.98 6,849.73 3,362.6K
15:59 6,852.27 6,852.95 6,851.94 6,852.95 1,478.9K
16:00 6,851.20 6,853.07 6,850.83 6,852.82 3,942.9K
16:01 6,850.40 6,850.40 6,848.47 6,848.68 1,205.6K
16:02 6,848.56 6,852.17 6,848.56 6,851.52 1,955.0K
16:03 6,850.96 6,851.70 6,850.96 6,851.66 1,687.1K
16:04 6,844.65 6,847.76 6,844.61 6,845.40 4,312.9K
16:05 6,844.14 6,844.71 6,843.61 6,843.61 8,356.6K
16:06 6,843.67 6,843.67 6,843.27 6,843.27 1,596.3K
16:07 6,843.33 6,843.63 6,841.70 6,842.55 1,613.8K
16:08 6,840.61 6,842.85 6,840.61 6,842.13 2,224.0K
16:09 6,842.40 6,842.40 6,839.26 6,839.26 5,289.1K
16:10 6,836.43 6,838.39 6,836.43 6,838.06 2,148.2K
16:11 6,835.60 6,837.33 6,835.60 6,837.13 3,425.9K
16:12 6,837.45 6,839.86 6,837.45 6,839.86 1,615.5K
16:13 6,840.66 6,841.26 6,837.67 6,837.95 6,809.5K
16:14 6,837.45 6,837.45 6,832.93 6,832.93 7,873.2K
16:15 6,831.75 6,831.80 6,829.03 6,829.08 12,416.1K
16:16 6,827.75 6,828.25 6,827.07 6,828.25 5,868.1K
16:17 6,827.88 6,827.88 6,826.76 6,827.32 4,090.9K
16:18 6,829.33 6,830.27 6,828.00 6,830.27 3,625.7K
16:19 6,828.35 6,831.71 6,828.35 6,830.63 5,813.4K
16:20 6,830.41 6,832.01 6,830.41 6,831.13 5,963.0K
16:21 6,830.45 6,831.04 6,830.45 6,830.96 1,956.8K
16:22 6,829.76 6,829.76 6,829.18 6,829.18 3,655.1K
16:23 6,829.84 6,829.84 6,827.56 6,828.59 1,814.0K
16:24 6,829.97 6,829.97 6,826.86 6,827.71 7,079.1K
16:25 6,828.06 6,828.06 6,826.65 6,826.65 1,544.2K
16:26 6,826.89 6,827.94 6,826.89 6,827.76 3,753.6K
16:27 6,827.88 6,829.40 6,826.88 6,827.87 6,045.6K
16:28 6,827.21 6,827.99 6,826.72 6,826.72 8,936.1K
16:29 6,827.24 6,829.16 6,827.24 6,829.16 2,125.7K
16:30 6,828.16 6,829.23 6,827.39 6,827.39 2,222.9K
16:31 6,828.83 6,831.28 6,828.70 6,831.28 2,101.6K
16:32 6,831.08 6,832.10 6,830.63 6,830.90 2,166.2K
16:33 6,829.67 6,830.70 6,828.71 6,828.82 2,874.1K
16:34 6,827.60 6,832.90 6,827.60 6,832.89 8,517.8K
16:35 6,830.33 6,834.80 6,830.33 6,834.00 1,679.2K
16:36 6,832.61 6,833.90 6,830.47 6,830.86 1,247.2K
16:37 6,831.30 6,833.57 6,831.30 6,833.57 6,254.3K
16:38 6,833.92 6,833.92 6,832.36 6,832.36 2,532.5K
16:39 6,833.54 6,834.01 6,833.00 6,833.37 2,310.4K
16:40 6,833.06 6,837.60 6,833.06 6,836.58 5,796.5K
16:41 6,834.78 6,838.16 6,834.78 6,837.43 3,672.9K
16:42 6,836.93 6,838.23 6,836.28 6,838.23 2,093.2K
16:43 6,837.55 6,837.55 6,836.86 6,836.86 2,841.8K
16:44 6,838.08 6,839.20 6,838.08 6,838.21 3,784.4K
16:45 6,838.10 6,838.10 6,828.96 6,831.17 18,039.3K
16:46 6,830.72 6,830.72 6,827.28 6,827.28 7,310.6K
16:47 6,825.71 6,826.49 6,825.71 6,825.91 4,238.3K
16:48 6,826.30 6,829.10 6,826.30 6,828.10 5,280.5K
16:49 6,828.75 6,829.31 6,828.12 6,828.12 6,361.0K
16:50 6,828.94 6,828.95 6,827.66 6,828.75 6,789.5K
16:51 6,826.95 6,828.93 6,826.95 6,828.93 4,635.5K
16:52 6,827.82 6,827.82 6,823.86 6,824.15 6,139.1K
16:53 6,824.86 6,825.49 6,822.21 6,825.49 5,208.9K
16:54 6,825.48 6,827.42 6,825.48 6,827.42 3,287.8K
16:55 6,825.50 6,827.66 6,825.41 6,825.41 3,648.6K
16:56 6,826.30 6,827.68 6,826.30 6,827.33 1,523.9K
16:57 6,827.09 6,828.18 6,827.09 6,827.91 2,788.4K
16:58 6,827.86 6,829.31 6,827.86 6,828.11 3,029.4K
16:59 6,828.21 6,829.95 6,828.21 6,829.09 4,313.1K
17:00 6,828.16 6,829.00 6,827.51 6,828.43 2,777.2K
17:01 6,829.48 6,829.56 6,827.39 6,827.39 3,088.5K
17:02 6,828.58 6,829.53 6,826.30 6,826.30 2,140.0K
17:03 6,826.53 6,827.99 6,826.53 6,827.99 2,724.9K
17:04 6,828.71 6,828.76 6,828.12 6,828.76 2,856.8K
17:05 6,827.92 6,829.53 6,827.92 6,829.40 14,631.0K
17:06 6,830.28 6,831.46 6,830.28 6,831.24 2,625.0K
17:07 6,830.26 6,830.68 6,829.99 6,829.99 2,247.7K
17:08 6,829.88 6,831.64 6,829.88 6,831.64 3,869.1K
17:09 6,831.23 6,832.47 6,830.50 6,830.50 10,675.6K
17:10 6,829.42 6,830.04 6,829.42 6,829.42 1,722.9K
17:11 6,831.81 6,832.84 6,831.13 6,831.13 3,153.8K
17:12 6,830.35 6,832.14 6,830.35 6,831.56 3,679.3K
17:13 6,832.78 6,832.78 6,831.71 6,831.71 2,257.0K
17:14 6,832.11 6,832.11 6,829.80 6,831.05 5,996.2K
17:15 6,832.73 6,833.38 6,830.28 6,833.38 3,917.0K
17:16 6,833.92 6,833.99 6,831.72 6,833.70 1,648.1K
17:17 6,834.80 6,835.14 6,832.26 6,835.14 1,925.8K
17:18 6,834.24 6,836.07 6,833.74 6,834.04 2,751.8K
17:19 6,834.21 6,838.22 6,834.21 6,838.22 2,754.0K
17:20 6,838.22 6,839.58 6,838.22 6,838.98 3,423.5K
17:21 6,841.04 6,841.50 6,840.61 6,841.06 5,315.3K
17:22 6,839.88 6,841.50 6,839.88 6,840.72 2,231.7K
17:23 6,841.01 6,841.01 6,838.71 6,838.71 1,516.1K
17:24 6,839.95 6,840.83 6,839.72 6,840.83 5,970.9K
17:25 6,841.60 6,843.05 6,841.56 6,841.56 4,268.2K
17:26 6,843.02 6,843.91 6,842.99 6,842.99 3,074.9K
17:27 6,844.50 6,844.50 6,844.11 6,844.28 3,440.9K
17:28 6,846.26 6,847.30 6,844.36 6,847.30 3,767.9K
17:29 6,847.07 6,847.07 6,843.74 6,843.74 1,802.7K
17:30 6,845.58 6,848.42 6,844.96 6,848.42 3,509.1K
17:31 6,846.86 6,846.86 6,841.96 6,841.96 11,049.7K
17:32 6,844.00 6,844.68 6,844.00 6,844.09 5,288.4K
17:33 6,842.72 6,844.59 6,842.33 6,844.59 3,309.3K
17:34 6,843.87 6,846.41 6,843.87 6,846.41 4,500.5K
17:35 6,846.51 6,847.21 6,846.51 6,846.61 2,218.1K
17:36 6,845.63 6,845.63 6,843.38 6,844.56 2,168.9K
17:37 6,842.26 6,845.28 6,842.26 6,845.28 8,351.4K
17:38 6,845.73 6,847.18 6,844.25 6,845.62 8,385.8K
17:39 6,849.25 6,849.25 6,844.04 6,847.77 3,419.7K
17:40 6,843.41 6,846.78 6,843.41 6,845.94 1,661.0K
17:41 6,845.41 6,847.80 6,845.41 6,847.80 2,200.9K
17:42 6,846.72 6,849.02 6,846.72 6,849.02 8,008.0K
17:43 6,848.16 6,849.53 6,848.16 6,849.23 3,618.3K
17:44 6,851.51 6,851.51 6,849.25 6,849.25 2,692.6K
17:45 6,849.68 6,850.40 6,849.68 6,850.18 1,701.3K
17:46 6,848.34 6,849.06 6,848.34 6,849.06 1,245.7K
17:47 6,849.83 6,850.71 6,847.33 6,847.33 2,332.2K
17:48 6,848.51 6,849.14 6,848.12 6,848.12 1,153.6K
17:49 6,848.35 6,849.64 6,846.97 6,848.10 4,253.8K
17:50 6,847.38 6,847.38 6,845.79 6,847.03 5,403.1K
17:51 6,848.22 6,848.22 6,845.15 6,846.64 1,872.9K
17:52 6,846.53 6,846.53 6,845.51 6,845.89 2,321.5K
17:53 6,846.00 6,847.56 6,846.00 6,847.56 2,160.1K
17:54 6,846.67 6,848.43 6,846.67 6,848.08 5,059.6K
17:55 6,847.16 6,849.43 6,847.16 6,849.43 6,979.1K
17:56 6,847.21 6,848.37 6,846.23 6,846.23 1,427.4K
17:57 6,847.21 6,848.10 6,847.21 6,847.33 2,365.0K
17:58 6,846.17 6,846.35 6,844.91 6,846.35 2,699.8K
17:59 6,845.82 6,847.58 6,845.08 6,845.08 4,873.1K
18:00 6,847.44 6,847.44 6,845.75 6,846.56 5,263.4K
18:01 6,845.68 6,846.15 6,845.50 6,846.15 5,625.1K
18:02 6,845.77 6,848.52 6,845.77 6,846.63 5,212.1K
18:03 6,847.40 6,850.47 6,845.85 6,850.47 5,608.4K
18:04 6,851.56 6,851.56 6,850.77 6,850.77 1,669.1K
18:05 6,850.43 6,851.28 6,850.43 6,851.28 2,642.4K
18:06 6,851.77 6,852.27 6,851.13 6,851.13 2,143.5K
18:07 6,851.39 6,852.95 6,850.74 6,852.95 2,259.0K
18:08 6,852.95 6,852.95 6,851.85 6,851.85 2,936.6K
18:09 6,853.74 6,853.75 6,852.36 6,853.28 3,342.0K
18:10 6,852.65 6,853.66 6,851.39 6,853.66 3,193.1K
18:11 6,856.80 6,858.01 6,856.80 6,858.01 1,586.8K
18:12 6,856.03 6,857.10 6,854.40 6,857.10 3,613.2K
18:13 6,855.93 6,856.00 6,854.00 6,854.00 1,375.5K
18:14 6,853.06 6,853.67 6,852.42 6,853.67 1,196.1K
18:15 6,852.35 6,852.35 6,850.07 6,850.94 2,958.7K
18:16 6,851.28 6,851.82 6,850.63 6,851.82 3,278.1K
18:17 6,849.23 6,850.13 6,848.93 6,848.93 5,200.9K
18:18 6,848.09 6,850.47 6,848.09 6,850.47 2,829.3K
18:19 6,849.13 6,849.13 6,844.53 6,844.53 1,506.2K
18:20 6,845.03 6,845.03 6,843.00 6,844.26 1,377.6K
18:21 6,844.66 6,844.66 6,842.42 6,842.42 2,925.7K
18:22 6,840.74 6,841.53 6,839.62 6,841.53 5,365.3K
18:23 6,843.06 6,843.06 6,839.91 6,839.91 3,034.5K
18:24 6,840.41 6,840.85 6,839.91 6,839.91 8,907.8K
18:25 6,841.39 6,842.28 6,839.62 6,842.28 8,045.0K
18:26 6,841.52 6,844.25 6,841.52 6,844.25 818.9K
18:27 6,845.01 6,845.19 6,844.77 6,844.99 26,057.2K
18:28 6,844.98 6,847.39 6,844.98 6,845.59 6,246.5K
18:29 6,845.43 6,846.72 6,845.43 6,846.72 2,660.8K
18:30 6,846.60 6,850.08 6,846.60 6,850.08 2,834.2K
18:31 6,850.31 6,850.31 6,847.47 6,847.47 3,785.0K
18:32 6,850.09 6,850.90 6,849.41 6,849.41 4,598.6K
18:33 6,849.50 6,849.50 6,847.54 6,847.83 2,598.3K
18:34 6,844.03 6,846.48 6,843.54 6,843.54 2,160.4K
18:35 6,843.47 6,847.34 6,843.47 6,845.83 2,812.6K
18:36 6,847.19 6,847.19 6,846.48 6,846.61 1,135.1K
18:37 6,847.40 6,848.06 6,846.18 6,848.06 848.7K
18:38 6,845.90 6,846.20 6,845.78 6,845.96 3,903.1K
18:39 6,847.35 6,847.63 6,842.49 6,842.49 3,015.5K
18:40 6,845.39 6,845.39 6,845.39 6,845.39 878.3K
18:51 6,840.98 6,840.98 6,840.98 6,840.98 4,710.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available