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 6,818.68 6,818.68 6,812.94 6,812.94 13,638.4K
10:01 6,806.86 6,810.72 6,806.86 6,809.45 9,017.0K
10:02 6,810.40 6,815.46 6,810.40 6,814.61 8,862.0K
10:03 6,814.16 6,814.16 6,808.34 6,812.16 9,784.2K
10:04 6,807.84 6,811.14 6,804.69 6,811.14 7,226.9K
10:05 6,809.21 6,813.79 6,809.21 6,810.01 8,796.5K
10:06 6,811.52 6,813.25 6,811.52 6,813.25 3,917.9K
10:07 6,814.50 6,821.09 6,814.50 6,821.09 31,489.3K
10:08 6,817.17 6,822.90 6,817.17 6,822.74 10,618.0K
10:09 6,821.77 6,831.39 6,819.72 6,831.39 9,733.3K
10:10 6,828.56 6,833.59 6,827.21 6,833.59 20,549.0K
10:11 6,826.70 6,829.76 6,826.70 6,829.43 5,579.1K
10:12 6,830.64 6,830.64 6,823.24 6,825.50 6,202.7K
10:13 6,823.70 6,823.70 6,818.70 6,822.10 10,433.8K
10:14 6,830.24 6,832.37 6,828.84 6,828.84 7,919.2K
10:15 6,828.48 6,829.65 6,822.78 6,822.78 11,808.3K
10:16 6,828.94 6,828.94 6,826.13 6,826.13 9,280.5K
10:17 6,827.14 6,827.53 6,824.91 6,827.53 3,624.6K
10:18 6,826.24 6,826.24 6,822.33 6,822.33 10,138.9K
10:19 6,823.78 6,824.46 6,821.44 6,821.44 7,918.0K
10:20 6,819.84 6,825.91 6,819.84 6,825.91 5,928.2K
10:21 6,829.53 6,829.53 6,828.00 6,829.23 5,381.4K
10:22 6,830.70 6,834.43 6,830.70 6,834.43 7,464.6K
10:23 6,829.26 6,834.15 6,829.26 6,834.15 7,287.6K
10:24 6,834.02 6,834.12 6,832.25 6,833.43 4,690.4K
10:25 6,833.93 6,834.13 6,833.64 6,834.13 8,134.1K
10:26 6,830.52 6,834.84 6,827.97 6,834.84 5,546.5K
10:27 6,834.59 6,835.98 6,831.19 6,831.19 1,659.0K
10:28 6,834.54 6,834.54 6,828.65 6,828.65 3,328.7K
10:29 6,830.94 6,830.94 6,829.95 6,830.01 9,121.9K
10:30 6,827.82 6,827.82 6,824.82 6,825.08 10,660.1K
10:31 6,826.62 6,834.49 6,826.62 6,834.49 6,702.9K
10:32 6,829.31 6,829.31 6,821.92 6,821.92 8,153.8K
10:33 6,820.86 6,822.89 6,819.58 6,822.89 2,891.0K
10:34 6,824.35 6,824.58 6,816.27 6,818.94 19,387.3K
10:35 6,820.20 6,820.20 6,814.97 6,814.97 8,285.8K
10:36 6,815.38 6,817.04 6,813.07 6,817.04 6,452.4K
10:37 6,816.27 6,817.82 6,816.27 6,816.89 5,531.4K
10:38 6,813.82 6,813.82 6,809.53 6,809.53 6,030.3K
10:39 6,811.51 6,812.90 6,811.51 6,812.90 13,488.6K
10:40 6,812.84 6,818.04 6,812.84 6,816.45 4,075.7K
10:41 6,815.90 6,815.90 6,811.93 6,811.93 5,094.7K
10:42 6,813.04 6,817.32 6,813.04 6,815.45 20,242.2K
10:43 6,817.69 6,819.08 6,816.89 6,818.95 11,776.9K
10:44 6,819.66 6,819.66 6,817.45 6,818.02 8,621.1K
10:45 6,816.46 6,822.02 6,816.46 6,819.79 7,522.2K
10:46 6,819.81 6,822.83 6,819.81 6,822.83 8,835.5K
10:47 6,823.97 6,826.31 6,822.04 6,822.04 8,190.2K
10:48 6,823.08 6,823.08 6,821.92 6,822.02 6,681.1K
10:49 6,821.56 6,823.63 6,821.00 6,823.63 11,532.2K
10:50 6,822.91 6,824.72 6,822.91 6,824.37 8,743.4K
10:51 6,824.97 6,825.62 6,823.77 6,825.03 4,819.4K
10:52 6,822.46 6,822.46 6,818.86 6,819.18 5,002.0K
10:53 6,817.56 6,819.41 6,817.56 6,819.41 5,016.9K
10:54 6,818.44 6,820.21 6,818.44 6,818.49 7,263.0K
10:55 6,810.62 6,812.86 6,810.62 6,812.86 11,394.0K
10:56 6,814.56 6,814.56 6,811.65 6,811.65 18,964.6K
10:57 6,812.07 6,812.95 6,810.84 6,811.77 6,145.4K
10:58 6,812.97 6,812.97 6,810.25 6,811.56 8,394.1K
10:59 6,809.85 6,812.28 6,809.85 6,812.28 1,640.4K
11:00 6,809.14 6,809.61 6,807.43 6,807.43 10,023.8K
11:01 6,806.26 6,806.26 6,802.38 6,802.46 20,045.4K
11:02 6,800.68 6,803.34 6,800.49 6,800.49 3,750.8K
11:03 6,799.99 6,802.70 6,799.99 6,800.95 14,970.1K
11:04 6,801.36 6,801.36 6,798.53 6,798.53 13,644.7K
11:05 6,800.04 6,800.26 6,798.27 6,799.39 7,854.8K
11:06 6,801.78 6,802.65 6,799.20 6,799.20 8,069.3K
11:07 6,799.96 6,803.59 6,799.96 6,803.59 7,933.7K
11:08 6,804.59 6,804.93 6,803.76 6,803.76 13,373.1K
11:09 6,803.81 6,803.81 6,802.36 6,803.68 8,055.1K
11:10 6,803.93 6,805.28 6,802.24 6,804.41 5,752.8K
11:11 6,803.97 6,806.21 6,802.29 6,804.41 15,459.4K
11:12 6,805.92 6,805.92 6,802.69 6,803.43 8,864.3K
11:13 6,804.93 6,809.01 6,804.93 6,805.37 3,927.5K
11:14 6,808.21 6,808.21 6,806.97 6,807.30 9,974.5K
11:15 6,805.56 6,806.06 6,800.39 6,806.06 5,056.2K
11:16 6,807.05 6,807.05 6,806.06 6,806.44 2,732.8K
11:17 6,805.23 6,805.23 6,802.76 6,804.39 12,757.3K
11:18 6,805.10 6,806.69 6,804.58 6,806.69 3,467.5K
11:19 6,806.99 6,807.97 6,803.49 6,803.49 1,996.7K
11:20 6,805.89 6,807.95 6,805.81 6,805.81 16,037.8K
11:21 6,808.17 6,810.15 6,805.29 6,810.15 21,973.6K
11:22 6,804.26 6,811.55 6,804.26 6,808.27 29,936.1K
11:23 6,809.49 6,812.31 6,809.49 6,810.88 9,399.0K
11:24 6,811.82 6,814.18 6,811.82 6,812.75 5,088.0K
11:25 6,814.29 6,818.26 6,814.29 6,818.26 8,931.5K
11:26 6,819.38 6,819.38 6,817.49 6,817.51 12,778.3K
11:27 6,820.62 6,820.62 6,818.71 6,818.71 4,669.1K
11:28 6,821.23 6,821.23 6,818.64 6,820.77 2,684.0K
11:29 6,822.08 6,824.13 6,822.08 6,824.13 8,074.5K
11:30 6,822.74 6,823.25 6,820.65 6,820.65 5,979.1K
11:31 6,819.79 6,823.19 6,819.79 6,821.42 3,925.1K
11:32 6,819.84 6,823.69 6,819.84 6,823.69 2,735.8K
11:33 6,822.30 6,825.22 6,822.30 6,823.01 6,218.8K
11:34 6,824.11 6,826.36 6,823.94 6,826.36 2,802.7K
11:35 6,820.21 6,821.19 6,820.01 6,820.05 7,789.8K
11:36 6,822.59 6,822.59 6,808.13 6,808.13 26,284.3K
11:37 6,802.13 6,805.90 6,802.13 6,805.90 2,952.9K
11:38 6,806.39 6,812.04 6,806.39 6,812.04 6,615.5K
11:39 6,812.03 6,815.21 6,812.03 6,815.21 5,412.8K
11:40 6,814.31 6,815.77 6,814.26 6,815.77 6,637.9K
11:41 6,816.07 6,816.07 6,810.97 6,810.97 3,733.3K
11:42 6,811.64 6,811.64 6,809.59 6,809.59 2,492.2K
11:43 6,809.30 6,811.70 6,809.30 6,810.66 11,346.7K
11:44 6,809.63 6,809.63 6,805.53 6,805.93 9,523.3K
11:45 6,808.14 6,812.77 6,808.14 6,812.77 4,919.5K
11:46 6,808.37 6,809.61 6,806.90 6,807.82 3,639.8K
11:47 6,808.19 6,808.19 6,805.85 6,806.89 2,319.4K
11:48 6,807.82 6,807.82 6,804.34 6,804.34 4,416.6K
11:49 6,804.94 6,806.04 6,804.58 6,805.79 4,942.8K
11:50 6,806.60 6,809.26 6,804.45 6,809.26 3,790.2K
11:51 6,809.35 6,809.35 6,802.89 6,804.16 3,119.5K
11:52 6,803.06 6,806.11 6,803.06 6,806.11 3,420.6K
11:53 6,806.60 6,806.60 6,804.65 6,804.65 1,001.4K
11:54 6,805.85 6,806.94 6,805.85 6,806.66 2,232.2K
11:55 6,807.67 6,810.38 6,807.67 6,809.22 6,417.6K
11:56 6,809.15 6,810.60 6,807.17 6,810.60 3,338.4K
11:57 6,809.66 6,812.17 6,809.66 6,812.17 3,580.8K
11:58 6,811.22 6,811.60 6,809.58 6,809.58 1,774.9K
11:59 6,812.94 6,813.27 6,812.19 6,813.27 3,871.7K
12:00 6,814.28 6,814.28 6,811.41 6,811.67 4,250.5K
12:01 6,811.42 6,812.86 6,811.14 6,812.86 4,186.1K
12:02 6,812.88 6,815.29 6,812.88 6,815.20 4,968.4K
12:03 6,815.22 6,817.55 6,815.22 6,817.02 4,038.8K
12:04 6,817.29 6,817.29 6,815.98 6,816.95 2,981.3K
12:05 6,816.49 6,819.11 6,816.49 6,819.11 5,597.2K
12:06 6,818.01 6,818.01 6,816.38 6,816.38 6,974.0K
12:07 6,816.37 6,821.35 6,816.37 6,820.17 4,489.8K
12:08 6,820.85 6,822.23 6,819.25 6,822.23 1,188.0K
12:09 6,822.45 6,825.68 6,822.45 6,825.68 3,423.0K
12:10 6,824.96 6,826.33 6,824.96 6,826.30 2,859.5K
12:11 6,824.80 6,826.55 6,824.80 6,825.10 16,980.6K
12:12 6,825.87 6,828.25 6,825.57 6,828.25 12,509.8K
12:13 6,827.38 6,827.38 6,826.91 6,826.91 4,639.7K
12:14 6,824.13 6,827.67 6,824.13 6,827.67 3,282.0K
12:15 6,828.46 6,828.46 6,826.33 6,827.09 1,555.3K
12:16 6,826.96 6,826.96 6,825.10 6,825.10 6,703.2K
12:17 6,825.49 6,826.66 6,825.18 6,826.66 1,135.4K
12:18 6,826.94 6,827.35 6,825.50 6,826.76 4,443.1K
12:19 6,825.52 6,830.53 6,825.52 6,829.61 4,915.4K
12:20 6,829.19 6,830.85 6,829.19 6,830.33 5,110.7K
12:21 6,830.86 6,832.90 6,830.72 6,832.90 9,749.3K
12:22 6,834.04 6,836.50 6,832.60 6,836.50 3,471.5K
12:23 6,835.52 6,835.90 6,832.89 6,832.89 4,707.3K
12:24 6,832.78 6,832.78 6,828.39 6,828.39 1,158.1K
12:25 6,827.33 6,832.83 6,827.33 6,832.83 2,287.2K
12:26 6,832.72 6,832.72 6,828.59 6,829.25 6,730.8K
12:27 6,827.17 6,830.76 6,827.17 6,830.76 5,335.6K
12:28 6,833.37 6,834.33 6,832.60 6,833.96 8,601.9K
12:29 6,832.01 6,834.85 6,832.01 6,834.73 5,421.6K
12:30 6,834.15 6,835.69 6,832.95 6,832.95 11,756.0K
12:31 6,833.19 6,833.82 6,833.09 6,833.82 3,448.7K
12:32 6,834.49 6,835.43 6,833.00 6,833.37 12,558.3K
12:33 6,832.45 6,834.48 6,832.45 6,834.48 8,084.6K
12:34 6,833.97 6,835.62 6,833.97 6,835.24 6,993.4K
12:35 6,835.81 6,835.81 6,829.38 6,829.38 4,962.9K
12:36 6,832.30 6,833.60 6,832.30 6,833.37 1,847.1K
12:37 6,833.12 6,837.16 6,833.12 6,836.23 9,588.6K
12:38 6,838.71 6,838.71 6,832.99 6,834.18 12,893.3K
12:39 6,834.88 6,837.41 6,833.69 6,836.10 8,419.6K
12:40 6,838.64 6,838.64 6,835.85 6,836.39 7,964.3K
12:41 6,834.78 6,836.94 6,834.78 6,836.94 2,779.9K
12:42 6,836.78 6,836.78 6,834.76 6,834.98 13,473.7K
12:43 6,834.98 6,835.74 6,834.24 6,835.74 8,254.8K
12:44 6,835.28 6,837.92 6,833.01 6,837.92 44,912.0K
12:45 6,839.17 6,841.50 6,838.31 6,841.29 32,502.2K
12:46 6,840.12 6,840.12 6,833.60 6,836.62 9,894.6K
12:47 6,836.09 6,836.09 6,834.81 6,834.81 4,322.1K
12:48 6,834.63 6,835.02 6,834.61 6,835.02 9,445.3K
12:49 6,836.69 6,837.28 6,836.41 6,836.76 3,862.1K
12:50 6,838.20 6,840.01 6,837.09 6,837.09 21,360.8K
12:51 6,835.98 6,838.18 6,835.58 6,836.71 8,357.1K
12:52 6,835.74 6,835.74 6,831.25 6,831.25 3,425.0K
12:53 6,827.31 6,829.17 6,827.31 6,828.04 3,914.0K
12:54 6,825.79 6,827.26 6,825.79 6,826.42 3,141.2K
12:55 6,826.23 6,828.84 6,826.23 6,827.83 5,038.9K
12:56 6,826.43 6,827.07 6,823.75 6,827.07 5,548.3K
12:57 6,826.42 6,826.57 6,826.16 6,826.57 2,003.1K
12:58 6,826.12 6,826.12 6,823.97 6,823.97 14,206.7K
12:59 6,823.07 6,827.20 6,823.07 6,827.20 4,355.8K
13:00 6,828.37 6,828.37 6,827.52 6,827.55 3,359.5K
13:01 6,829.87 6,831.86 6,829.87 6,831.28 2,139.5K
13:02 6,831.87 6,831.87 6,828.17 6,829.49 2,836.7K
13:03 6,829.60 6,829.60 6,827.57 6,827.57 5,756.4K
13:04 6,828.08 6,828.08 6,826.37 6,826.37 3,515.0K
13:05 6,827.45 6,827.75 6,826.11 6,827.75 8,703.0K
13:06 6,829.18 6,829.46 6,827.42 6,827.42 1,850.2K
13:07 6,827.77 6,830.29 6,827.77 6,828.97 3,895.4K
13:08 6,828.65 6,829.61 6,828.30 6,828.30 3,515.5K
13:09 6,827.95 6,829.02 6,826.45 6,829.02 3,787.5K
13:10 6,829.13 6,832.51 6,829.13 6,832.51 1,887.3K
13:11 6,831.40 6,831.40 6,828.59 6,828.77 3,136.4K
13:12 6,828.36 6,830.70 6,828.36 6,830.70 2,705.0K
13:13 6,829.17 6,830.44 6,828.76 6,830.11 3,246.9K
13:14 6,830.49 6,830.82 6,828.03 6,828.13 2,984.4K
13:15 6,830.02 6,830.14 6,828.82 6,830.14 1,394.0K
13:16 6,825.94 6,827.97 6,825.94 6,827.97 2,461.4K
13:17 6,827.69 6,827.98 6,827.36 6,827.36 2,263.8K
13:18 6,827.32 6,828.64 6,825.88 6,826.56 3,012.5K
13:19 6,826.62 6,830.30 6,826.62 6,827.85 2,827.3K
13:20 6,828.75 6,829.68 6,828.61 6,829.68 655.8K
13:21 6,827.61 6,829.51 6,827.61 6,829.51 2,828.2K
13:22 6,830.21 6,830.44 6,828.75 6,828.75 1,026.4K
13:23 6,830.16 6,832.18 6,830.08 6,830.82 8,847.4K
13:24 6,831.21 6,832.21 6,831.20 6,831.20 3,007.8K
13:25 6,831.31 6,832.21 6,830.98 6,830.98 1,253.6K
13:26 6,830.41 6,832.20 6,829.10 6,829.10 1,182.8K
13:27 6,831.45 6,831.86 6,830.23 6,830.23 1,248.2K
13:28 6,827.89 6,830.37 6,827.89 6,829.62 7,894.0K
13:29 6,828.02 6,828.02 6,825.89 6,827.43 3,056.6K
13:30 6,827.59 6,828.96 6,827.59 6,828.96 1,889.7K
13:31 6,828.54 6,828.82 6,828.07 6,828.69 2,744.1K
13:32 6,830.29 6,830.61 6,829.08 6,829.78 1,098.7K
13:33 6,830.55 6,831.36 6,830.55 6,831.36 5,679.8K
13:34 6,831.59 6,833.77 6,831.27 6,831.28 8,289.0K
13:35 6,831.42 6,834.30 6,831.42 6,833.71 1,780.1K
13:36 6,832.01 6,834.16 6,832.01 6,834.16 8,342.1K
13:37 6,834.15 6,834.15 6,831.02 6,831.23 11,520.3K
13:38 6,830.97 6,831.21 6,828.25 6,830.25 2,878.5K
13:39 6,831.40 6,832.62 6,831.40 6,832.62 14,412.7K
13:40 6,832.88 6,833.22 6,831.39 6,832.16 4,819.6K
13:41 6,831.96 6,834.03 6,831.91 6,834.03 13,635.8K
13:42 6,832.65 6,834.45 6,832.26 6,832.26 3,742.9K
13:43 6,831.82 6,832.27 6,831.43 6,832.27 3,831.1K
13:44 6,832.70 6,833.18 6,832.28 6,833.18 1,149.2K
13:45 6,834.52 6,834.52 6,833.42 6,833.42 21,406.6K
13:46 6,831.03 6,833.69 6,831.03 6,833.69 2,124.8K
13:47 6,833.93 6,833.93 6,833.58 6,833.58 6,838.5K
13:48 6,833.97 6,833.97 6,832.08 6,832.08 3,504.3K
13:49 6,832.74 6,838.05 6,832.74 6,838.05 7,633.1K
13:50 6,839.00 6,839.08 6,837.45 6,839.08 1,831.7K
13:51 6,839.30 6,839.61 6,839.20 6,839.61 2,044.3K
13:52 6,840.07 6,844.62 6,840.07 6,843.47 16,126.9K
13:53 6,843.63 6,844.74 6,843.63 6,844.57 22,527.6K
13:54 6,843.18 6,848.62 6,843.18 6,846.18 12,057.8K
13:55 6,846.79 6,847.10 6,845.66 6,845.66 5,058.4K
13:56 6,846.55 6,848.22 6,846.46 6,848.22 6,348.4K
13:57 6,846.51 6,850.29 6,846.51 6,850.29 3,487.8K
13:58 6,849.68 6,850.43 6,849.44 6,849.79 5,074.0K
13:59 6,847.67 6,849.27 6,847.67 6,849.27 6,233.8K
14:00 6,850.13 6,852.39 6,850.07 6,852.20 8,534.8K
14:01 6,851.32 6,852.84 6,851.08 6,851.80 7,492.5K
14:02 6,850.58 6,851.85 6,850.37 6,850.37 14,188.2K
14:03 6,851.33 6,851.33 6,849.86 6,849.86 3,610.0K
14:04 6,848.93 6,849.85 6,847.99 6,849.85 7,369.4K
14:05 6,849.00 6,851.69 6,849.00 6,851.69 3,847.2K
14:06 6,851.30 6,852.17 6,851.30 6,852.17 10,476.1K
14:07 6,851.71 6,851.71 6,848.99 6,849.13 5,649.9K
14:08 6,847.60 6,850.88 6,845.55 6,850.88 14,196.0K
14:09 6,851.33 6,853.16 6,850.00 6,853.16 3,244.4K
14:10 6,854.11 6,854.66 6,852.12 6,854.66 2,794.7K
14:11 6,852.17 6,854.36 6,852.17 6,854.36 2,268.2K
14:12 6,854.55 6,856.12 6,854.55 6,856.12 2,199.4K
14:13 6,855.70 6,856.60 6,854.87 6,856.42 2,154.1K
14:14 6,854.14 6,856.58 6,854.14 6,856.58 11,210.8K
14:15 6,857.22 6,857.30 6,856.05 6,856.05 7,619.8K
14:16 6,855.19 6,856.24 6,854.80 6,855.48 4,283.8K
14:17 6,856.75 6,858.25 6,856.75 6,857.37 4,114.3K
14:18 6,858.05 6,859.61 6,857.32 6,859.61 3,582.0K
14:19 6,859.71 6,862.63 6,859.58 6,862.63 6,183.7K
14:20 6,860.38 6,861.26 6,858.82 6,858.82 4,005.6K
14:21 6,857.46 6,857.94 6,857.46 6,857.90 14,043.9K
14:22 6,856.89 6,857.35 6,856.22 6,856.22 7,614.6K
14:23 6,854.89 6,856.62 6,854.89 6,855.18 6,346.6K
14:24 6,854.95 6,858.80 6,854.95 6,858.80 4,839.7K
14:25 6,858.00 6,859.44 6,858.00 6,859.44 3,453.0K
14:26 6,860.78 6,860.78 6,858.24 6,858.96 1,659.6K
14:27 6,857.91 6,858.63 6,857.64 6,857.64 2,570.1K
14:28 6,858.22 6,858.22 6,857.36 6,857.36 585.9K
14:29 6,856.79 6,858.16 6,856.79 6,858.16 4,031.1K
14:30 6,858.94 6,858.98 6,858.48 6,858.80 2,039.2K
14:31 6,858.47 6,859.70 6,858.40 6,859.70 5,425.0K
14:32 6,859.21 6,860.60 6,858.57 6,858.57 2,247.0K
14:33 6,858.84 6,858.84 6,857.17 6,857.87 3,018.7K
14:34 6,858.89 6,860.63 6,858.89 6,859.44 3,528.4K
14:35 6,859.26 6,861.48 6,859.26 6,860.62 2,862.1K
14:36 6,859.35 6,861.20 6,859.35 6,859.61 4,339.4K
14:37 6,858.90 6,860.72 6,858.90 6,859.62 1,891.6K
14:38 6,858.94 6,860.28 6,858.94 6,860.28 1,847.2K
14:39 6,858.53 6,861.54 6,858.53 6,859.51 2,854.3K
14:40 6,863.21 6,866.32 6,862.91 6,866.32 2,949.4K
14:41 6,864.01 6,867.48 6,864.01 6,867.48 1,764.5K
14:42 6,866.98 6,867.42 6,865.83 6,867.42 1,936.6K
14:43 6,869.88 6,871.80 6,867.81 6,868.21 7,721.7K
14:44 6,860.53 6,860.53 6,858.25 6,859.82 7,927.5K
14:45 6,857.20 6,859.30 6,857.20 6,859.22 2,275.0K
14:46 6,859.40 6,860.48 6,859.17 6,860.48 1,423.9K
14:47 6,860.43 6,861.30 6,857.67 6,857.67 4,935.0K
14:48 6,857.04 6,858.44 6,856.06 6,858.44 3,230.5K
14:49 6,856.96 6,857.36 6,856.96 6,857.07 4,785.7K
14:50 6,856.59 6,856.59 6,855.83 6,855.83 1,106.5K
14:51 6,855.79 6,860.46 6,855.79 6,860.46 3,299.8K
14:52 6,859.61 6,860.89 6,859.10 6,859.10 8,412.3K
14:53 6,857.61 6,858.85 6,857.61 6,857.75 2,118.9K
14:54 6,859.76 6,859.76 6,858.46 6,859.75 2,619.6K
14:55 6,860.91 6,862.42 6,860.62 6,860.62 6,087.3K
14:56 6,862.51 6,862.51 6,861.88 6,861.95 6,542.1K
14:57 6,861.38 6,863.17 6,861.38 6,862.04 4,678.4K
14:58 6,861.38 6,863.52 6,861.38 6,862.43 4,496.9K
14:59 6,861.73 6,862.65 6,861.73 6,862.31 1,751.8K
15:00 6,861.70 6,862.63 6,860.79 6,862.63 2,519.4K
15:01 6,861.76 6,863.45 6,861.31 6,863.45 6,132.5K
15:02 6,860.76 6,862.89 6,860.76 6,862.22 8,677.7K
15:03 6,862.12 6,863.06 6,862.12 6,862.88 1,207.0K
15:04 6,862.70 6,862.70 6,859.85 6,859.85 3,749.2K
15:05 6,860.56 6,860.56 6,857.04 6,858.41 2,884.6K
15:06 6,858.28 6,858.28 6,855.53 6,857.28 7,462.3K
15:07 6,856.96 6,859.22 6,856.96 6,858.66 1,632.4K
15:08 6,860.14 6,861.29 6,860.14 6,861.22 1,790.4K
15:09 6,861.32 6,861.91 6,860.99 6,861.57 3,871.7K
15:10 6,861.72 6,862.62 6,861.72 6,862.06 1,918.6K
15:11 6,864.11 6,864.11 6,860.31 6,860.31 4,416.8K
15:12 6,861.54 6,862.19 6,860.75 6,861.66 6,940.3K
15:13 6,861.71 6,862.96 6,861.21 6,862.96 1,932.6K
15:14 6,862.04 6,863.09 6,861.42 6,861.42 15,790.6K
15:15 6,861.97 6,862.04 6,860.21 6,860.21 2,395.9K
15:16 6,862.73 6,862.73 6,860.90 6,860.90 5,464.2K
15:17 6,860.42 6,862.23 6,860.42 6,862.23 4,752.6K
15:18 6,862.64 6,863.28 6,862.28 6,862.28 1,261.2K
15:19 6,864.39 6,864.39 6,863.07 6,863.07 6,587.2K
15:20 6,865.60 6,867.38 6,864.52 6,867.38 5,721.1K
15:21 6,866.47 6,866.89 6,864.57 6,864.57 7,753.5K
15:22 6,865.62 6,865.62 6,863.25 6,863.25 2,745.7K
15:23 6,863.08 6,864.98 6,862.77 6,862.77 2,785.0K
15:24 6,861.69 6,861.75 6,861.11 6,861.63 4,567.2K
15:25 6,859.86 6,859.86 6,859.22 6,859.72 11,734.8K
15:26 6,860.46 6,861.19 6,859.73 6,860.89 9,086.2K
15:27 6,860.97 6,862.59 6,860.97 6,862.59 2,639.9K
15:28 6,861.48 6,861.67 6,860.07 6,860.07 2,296.1K
15:29 6,861.30 6,862.16 6,860.31 6,861.87 2,793.0K
15:30 6,863.28 6,863.28 6,862.39 6,862.86 1,206.0K
15:31 6,863.42 6,863.42 6,861.98 6,862.02 1,919.1K
15:32 6,862.90 6,864.31 6,862.90 6,863.22 16,842.6K
15:33 6,863.30 6,864.58 6,863.30 6,863.73 2,186.8K
15:34 6,863.25 6,865.51 6,863.25 6,864.11 3,100.2K
15:35 6,863.93 6,866.79 6,863.93 6,865.44 1,914.2K
15:36 6,865.21 6,866.77 6,865.21 6,866.46 2,686.4K
15:37 6,866.69 6,866.82 6,865.42 6,865.42 3,163.0K
15:38 6,863.97 6,865.88 6,863.92 6,865.70 16,412.0K
15:39 6,865.86 6,865.89 6,865.39 6,865.65 8,368.2K
15:40 6,864.64 6,868.80 6,864.64 6,868.80 39,083.3K
15:41 6,870.74 6,870.77 6,869.19 6,870.77 10,213.9K
15:42 6,872.39 6,874.22 6,872.39 6,874.22 28,274.0K
15:43 6,877.62 6,877.74 6,874.64 6,875.21 22,074.7K
15:44 6,878.37 6,878.37 6,877.13 6,877.88 6,673.1K
15:45 6,877.66 6,880.31 6,877.66 6,880.31 12,658.6K
15:46 6,878.20 6,878.20 6,876.49 6,877.65 9,492.3K
15:47 6,878.25 6,879.05 6,875.14 6,879.05 5,805.4K
15:48 6,879.46 6,879.84 6,876.33 6,876.33 5,089.4K
15:49 6,877.81 6,878.42 6,876.14 6,876.14 7,565.5K
15:50 6,874.93 6,875.09 6,874.49 6,875.09 14,098.7K
15:51 6,877.04 6,877.62 6,876.88 6,877.62 2,832.5K
15:52 6,879.33 6,879.33 6,877.98 6,878.41 7,634.4K
15:53 6,878.24 6,880.63 6,877.21 6,880.63 38,779.6K
15:54 6,879.57 6,882.00 6,877.64 6,877.64 10,449.5K
15:55 6,876.80 6,881.17 6,876.80 6,881.17 3,605.6K
15:56 6,880.49 6,880.49 6,876.49 6,879.60 8,659.0K
15:57 6,880.74 6,880.74 6,877.67 6,878.78 12,982.6K
15:58 6,876.88 6,878.70 6,876.88 6,877.82 2,465.4K
15:59 6,879.99 6,879.99 6,878.49 6,878.49 4,233.9K
16:00 6,880.40 6,880.40 6,879.81 6,880.33 7,627.2K
16:01 6,881.26 6,884.11 6,881.26 6,884.11 4,768.0K
16:02 6,887.02 6,890.85 6,887.02 6,890.85 12,134.0K
16:03 6,890.06 6,890.06 6,886.82 6,886.82 3,148.6K
16:04 6,889.32 6,889.32 6,888.13 6,889.03 5,928.4K
16:05 6,888.43 6,891.90 6,887.89 6,891.90 31,955.7K
16:06 6,891.75 6,891.75 6,890.09 6,890.09 7,055.6K
16:07 6,893.12 6,893.12 6,892.72 6,892.85 43,564.7K
16:08 6,892.36 6,892.36 6,890.89 6,891.66 7,770.1K
16:09 6,888.21 6,889.71 6,887.54 6,887.54 19,690.5K
16:10 6,886.57 6,886.57 6,885.36 6,885.36 5,731.4K
16:11 6,885.41 6,885.41 6,877.64 6,877.64 2,470.7K
16:12 6,878.69 6,884.32 6,878.69 6,882.68 8,485.4K
16:13 6,883.18 6,883.18 6,881.14 6,881.60 16,988.4K
16:14 6,883.33 6,883.33 6,882.39 6,882.93 2,215.5K
16:15 6,883.77 6,883.77 6,880.84 6,880.84 2,083.6K
16:16 6,880.08 6,880.85 6,879.05 6,879.05 4,658.9K
16:17 6,880.32 6,881.63 6,880.32 6,881.33 5,134.2K
16:18 6,881.45 6,881.69 6,879.87 6,880.76 4,319.1K
16:19 6,881.94 6,881.97 6,881.94 6,881.97 5,019.6K
16:20 6,879.59 6,881.54 6,879.59 6,879.83 3,945.0K
16:21 6,881.34 6,881.60 6,879.84 6,879.84 5,159.4K
16:22 6,881.05 6,881.05 6,879.63 6,880.69 4,336.6K
16:23 6,882.38 6,883.26 6,881.29 6,883.10 9,235.7K
16:24 6,883.29 6,884.62 6,883.29 6,884.20 6,733.0K
16:25 6,885.46 6,885.46 6,880.64 6,883.26 1,518.6K
16:26 6,883.55 6,883.55 6,882.90 6,882.90 2,788.4K
16:27 6,883.46 6,887.74 6,883.46 6,887.74 4,203.2K
16:28 6,888.66 6,888.66 6,888.16 6,888.54 5,152.2K
16:29 6,888.07 6,888.07 6,883.93 6,883.93 14,006.4K
16:30 6,884.39 6,887.13 6,884.39 6,886.28 15,364.7K
16:31 6,889.48 6,890.20 6,889.22 6,889.30 6,141.8K
16:32 6,890.79 6,893.23 6,890.10 6,893.23 4,124.0K
16:33 6,893.14 6,895.18 6,892.82 6,895.18 3,944.6K
16:34 6,894.83 6,894.83 6,889.20 6,891.80 24,791.7K
16:35 6,892.39 6,893.72 6,890.61 6,890.61 24,815.3K
16:36 6,891.50 6,894.46 6,891.50 6,894.46 52,994.1K
16:37 6,896.78 6,896.78 6,892.07 6,893.04 10,460.2K
16:38 6,892.83 6,896.05 6,892.83 6,893.93 6,831.6K
16:39 6,893.40 6,895.79 6,893.40 6,894.14 25,088.9K
16:40 6,893.71 6,896.18 6,893.64 6,893.64 3,074.6K
16:41 6,895.72 6,899.58 6,895.72 6,898.53 10,412.2K
16:42 6,897.09 6,899.20 6,897.09 6,899.20 3,969.8K
16:43 6,900.25 6,900.49 6,899.29 6,899.29 19,388.4K
16:44 6,898.08 6,900.97 6,898.08 6,900.84 6,800.2K
16:45 6,898.79 6,900.77 6,898.62 6,900.61 6,841.8K
16:46 6,901.72 6,901.82 6,901.43 6,901.82 1,083.5K
16:47 6,904.72 6,904.72 6,902.39 6,902.39 23,170.1K
16:48 6,901.09 6,903.17 6,901.09 6,902.48 8,461.0K
16:49 6,902.40 6,906.09 6,901.29 6,906.09 4,306.5K
16:50 6,901.86 6,904.82 6,901.86 6,903.23 11,370.1K
16:51 6,899.47 6,901.15 6,899.47 6,900.75 11,271.5K
16:52 6,900.65 6,902.98 6,900.65 6,902.98 7,582.3K
16:53 6,902.23 6,904.85 6,902.23 6,903.91 5,510.3K
16:54 6,904.92 6,906.18 6,903.60 6,903.60 16,044.5K
16:55 6,902.56 6,902.56 6,899.76 6,899.76 3,945.7K
16:56 6,900.52 6,901.37 6,898.83 6,898.83 4,526.0K
16:57 6,898.59 6,902.00 6,898.48 6,902.00 20,527.4K
16:58 6,901.93 6,905.97 6,901.93 6,905.80 4,120.5K
16:59 6,907.54 6,908.37 6,905.78 6,907.42 1,479.7K
17:00 6,907.12 6,907.12 6,902.39 6,904.63 6,713.9K
17:01 6,901.73 6,901.73 6,896.83 6,896.83 7,247.8K
17:02 6,895.80 6,896.78 6,892.75 6,894.84 10,445.5K
17:03 6,894.61 6,897.77 6,894.61 6,896.48 7,332.9K
17:04 6,897.77 6,897.77 6,892.41 6,893.50 9,372.7K
17:05 6,892.96 6,897.66 6,892.96 6,897.66 8,207.1K
17:06 6,897.70 6,899.53 6,897.70 6,898.40 5,116.4K
17:07 6,898.74 6,900.16 6,897.29 6,900.14 3,516.2K
17:08 6,900.01 6,902.81 6,898.16 6,902.81 4,235.0K
17:09 6,900.91 6,902.26 6,899.92 6,899.92 4,766.6K
17:10 6,900.74 6,900.74 6,897.37 6,897.37 6,988.7K
17:11 6,895.71 6,899.29 6,895.41 6,895.41 12,087.9K
17:12 6,895.08 6,895.36 6,894.97 6,895.34 9,005.7K
17:13 6,894.84 6,895.41 6,892.89 6,892.89 5,897.6K
17:14 6,896.26 6,896.26 6,893.03 6,893.03 7,855.8K
17:15 6,893.44 6,895.64 6,892.03 6,895.64 9,432.9K
17:16 6,895.88 6,895.88 6,893.64 6,894.07 5,149.0K
17:17 6,893.72 6,894.71 6,893.71 6,894.17 3,321.3K
17:18 6,895.86 6,898.50 6,895.86 6,896.16 4,839.7K
17:19 6,895.25 6,895.25 6,893.98 6,894.63 3,413.8K
17:20 6,892.57 6,893.36 6,891.30 6,893.07 3,778.4K
17:21 6,899.02 6,900.69 6,897.61 6,899.15 11,189.0K
17:22 6,899.21 6,899.21 6,893.78 6,893.87 6,488.7K
17:23 6,894.59 6,894.59 6,892.70 6,892.79 22,171.4K
17:24 6,891.86 6,892.67 6,891.86 6,892.17 4,777.6K
17:25 6,892.72 6,896.89 6,890.33 6,896.89 5,755.6K
17:26 6,896.59 6,897.53 6,895.66 6,897.27 2,361.8K
17:27 6,897.48 6,899.21 6,896.24 6,896.24 7,211.0K
17:28 6,896.76 6,896.76 6,891.20 6,892.35 4,892.9K
17:29 6,889.83 6,892.37 6,889.83 6,890.90 2,552.2K
17:30 6,890.42 6,892.94 6,890.42 6,892.07 2,737.8K
17:31 6,892.33 6,894.66 6,892.05 6,892.05 727.3K
17:32 6,894.08 6,894.86 6,892.49 6,894.86 3,716.1K
17:33 6,895.84 6,895.84 6,892.72 6,892.72 3,098.6K
17:34 6,894.68 6,894.68 6,892.24 6,893.95 2,207.7K
17:35 6,891.93 6,894.68 6,891.93 6,894.61 3,561.0K
17:36 6,893.55 6,896.58 6,892.89 6,892.89 1,499.2K
17:37 6,897.62 6,897.62 6,894.16 6,894.16 3,799.0K
17:38 6,892.57 6,896.62 6,892.57 6,895.09 1,075.7K
17:39 6,896.44 6,896.98 6,896.44 6,896.56 2,044.1K
17:40 6,893.76 6,895.07 6,893.76 6,894.72 3,096.0K
17:41 6,895.49 6,895.69 6,893.51 6,894.69 1,368.5K
17:42 6,890.31 6,890.31 6,889.05 6,889.05 2,122.1K
17:43 6,889.40 6,890.28 6,889.40 6,890.28 1,295.2K
17:44 6,889.89 6,889.91 6,889.46 6,889.91 4,374.9K
17:45 6,890.67 6,891.75 6,890.17 6,890.17 1,616.0K
17:46 6,889.43 6,894.00 6,889.43 6,894.00 2,849.8K
17:47 6,894.27 6,895.13 6,893.31 6,894.94 2,278.9K
17:48 6,895.44 6,896.98 6,894.87 6,896.61 1,717.7K
17:49 6,897.34 6,898.48 6,896.68 6,896.68 10,652.3K
17:50 6,895.90 6,896.47 6,895.90 6,896.47 1,713.0K
17:51 6,890.37 6,890.37 6,886.87 6,886.87 13,392.5K
17:52 6,884.65 6,888.75 6,884.65 6,888.75 11,634.0K
17:53 6,888.12 6,889.78 6,888.12 6,889.78 706.3K
17:54 6,889.91 6,889.91 6,886.79 6,886.79 2,286.3K
17:55 6,886.50 6,888.06 6,885.94 6,885.95 1,867.1K
17:56 6,886.74 6,886.74 6,885.99 6,885.99 2,864.9K
17:57 6,884.48 6,887.36 6,884.09 6,887.36 6,340.9K
17:58 6,886.76 6,886.85 6,886.57 6,886.57 2,537.1K
17:59 6,894.10 6,894.37 6,886.09 6,886.09 1,003.5K
18:00 6,886.57 6,888.90 6,885.36 6,888.90 3,245.6K
18:01 6,886.67 6,888.57 6,884.42 6,884.42 1,060.8K
18:02 6,887.02 6,889.71 6,886.94 6,889.71 1,369.2K
18:03 6,889.56 6,889.56 6,887.00 6,887.41 4,151.9K
18:04 6,886.74 6,890.71 6,886.74 6,890.71 2,007.8K
18:05 6,888.15 6,888.28 6,886.13 6,886.13 1,418.5K
18:06 6,885.81 6,888.95 6,885.81 6,888.72 2,671.9K
18:07 6,888.36 6,888.36 6,885.98 6,887.32 3,953.5K
18:08 6,887.31 6,887.45 6,885.24 6,885.24 629.7K
18:09 6,885.95 6,885.95 6,881.66 6,881.81 3,088.0K
18:10 6,883.19 6,883.19 6,881.27 6,881.36 2,349.9K
18:11 6,884.89 6,889.26 6,884.89 6,887.10 2,084.3K
18:12 6,885.69 6,886.99 6,885.69 6,886.63 2,195.8K
18:13 6,888.11 6,889.68 6,887.07 6,887.07 2,475.1K
18:14 6,885.83 6,888.11 6,885.26 6,888.11 1,819.7K
18:15 6,887.88 6,888.71 6,887.01 6,888.71 2,119.1K
18:16 6,887.26 6,887.59 6,885.70 6,885.70 2,240.7K
18:17 6,886.94 6,890.06 6,886.94 6,886.96 2,057.0K
18:18 6,887.59 6,887.59 6,886.42 6,886.92 1,590.0K
18:19 6,886.53 6,886.73 6,885.35 6,885.35 1,609.1K
18:20 6,886.42 6,887.86 6,886.42 6,887.86 1,538.3K
18:21 6,886.75 6,888.06 6,886.75 6,888.06 1,488.1K
18:22 6,887.23 6,887.64 6,885.40 6,885.40 2,040.3K
18:23 6,885.31 6,885.67 6,883.75 6,885.67 1,304.9K
18:24 6,885.34 6,885.62 6,884.60 6,885.62 1,369.8K
18:25 6,886.33 6,887.03 6,886.05 6,886.05 795.6K
18:26 6,886.27 6,886.27 6,883.57 6,883.57 825.0K
18:27 6,882.49 6,887.25 6,882.49 6,884.40 3,413.6K
18:28 6,885.43 6,887.02 6,884.98 6,886.54 12,743.1K
18:29 6,885.20 6,885.20 6,883.80 6,884.76 10,418.9K
18:30 6,884.07 6,886.94 6,883.90 6,886.94 4,967.3K
18:31 6,888.07 6,888.33 6,887.96 6,887.96 1,983.1K
18:32 6,887.99 6,887.99 6,886.66 6,887.31 2,929.3K
18:33 6,889.13 6,889.13 6,885.67 6,885.77 2,223.7K
18:34 6,884.93 6,885.60 6,884.93 6,885.25 1,132.1K
18:35 6,885.51 6,885.73 6,884.23 6,885.31 838.8K
18:36 6,886.91 6,887.96 6,886.70 6,887.96 1,411.8K
18:37 6,887.38 6,887.38 6,885.62 6,886.28 3,232.4K
18:38 6,885.92 6,887.24 6,885.92 6,886.10 2,445.2K
18:39 6,888.60 6,889.26 6,888.36 6,888.36 2,587.2K
18:40 6,889.02 6,889.02 6,889.02 6,889.02 1,024.5K
18:51 6,891.96 6,891.96 6,891.96 6,891.96 56,697.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available