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 6,927.08 6,932.71 6,927.08 6,932.44 28,796.0K
10:01 6,935.07 6,935.07 6,927.34 6,931.75 20,901.3K
10:02 6,934.11 6,938.53 6,925.64 6,938.53 36,440.2K
10:03 6,944.25 6,958.37 6,944.25 6,949.12 32,468.8K
10:04 6,954.31 6,966.01 6,954.31 6,966.01 34,989.1K
10:05 6,967.40 6,969.88 6,965.86 6,969.88 45,884.5K
10:06 6,967.62 6,967.62 6,959.60 6,959.60 21,350.7K
10:07 6,959.80 6,963.68 6,959.80 6,961.48 16,036.7K
10:08 6,961.69 6,961.69 6,955.44 6,956.07 20,367.7K
10:09 6,958.53 6,958.53 6,953.29 6,955.59 16,716.0K
10:10 6,954.37 6,957.49 6,954.37 6,956.39 13,570.5K
10:11 6,954.80 6,954.80 6,949.65 6,951.45 20,217.8K
10:12 6,952.61 6,953.51 6,948.50 6,948.50 16,840.2K
10:13 6,949.72 6,949.78 6,946.19 6,946.19 21,520.4K
10:14 6,946.90 6,949.42 6,946.90 6,949.42 17,183.6K
10:15 6,948.64 6,948.64 6,941.66 6,945.25 19,609.8K
10:16 6,944.81 6,952.20 6,944.45 6,952.20 27,725.2K
10:17 6,949.75 6,960.05 6,949.75 6,960.05 32,794.9K
10:18 6,961.70 6,963.27 6,961.70 6,962.65 40,250.8K
10:19 6,964.55 6,964.55 6,961.25 6,961.25 21,668.5K
10:20 6,962.10 6,962.34 6,960.36 6,962.34 13,501.0K
10:21 6,962.90 6,965.14 6,961.87 6,961.87 24,665.6K
10:22 6,961.44 6,963.16 6,961.44 6,963.16 20,022.5K
10:23 6,967.39 6,968.52 6,967.01 6,968.12 42,695.9K
10:24 6,965.30 6,965.30 6,963.02 6,963.02 48,482.7K
10:25 6,963.69 6,963.69 6,960.74 6,960.74 25,388.7K
10:26 6,958.88 6,959.72 6,957.81 6,959.72 27,073.3K
10:27 6,961.27 6,965.20 6,961.27 6,965.20 71,132.5K
10:28 6,967.29 6,970.66 6,967.29 6,969.91 22,185.4K
10:29 6,969.57 6,970.58 6,968.99 6,968.99 22,587.5K
10:30 6,971.18 6,972.78 6,970.19 6,970.19 19,415.8K
10:31 6,973.37 6,975.44 6,973.37 6,975.44 14,045.1K
10:32 6,974.59 6,977.86 6,974.59 6,977.73 34,171.8K
10:33 6,978.06 6,982.38 6,978.06 6,982.38 15,060.2K
10:34 6,983.19 6,983.19 6,978.48 6,978.48 14,986.3K
10:35 6,978.87 6,982.25 6,978.05 6,982.25 10,857.5K
10:36 6,982.40 6,982.66 6,981.47 6,982.66 10,397.1K
10:37 6,980.89 6,985.62 6,980.89 6,985.62 7,398.0K
10:38 6,985.79 6,988.63 6,985.79 6,988.63 11,005.8K
10:39 6,987.25 6,990.39 6,987.25 6,990.39 13,358.0K
10:40 6,991.77 6,992.75 6,991.42 6,992.49 14,203.2K
10:41 6,989.38 6,989.60 6,988.54 6,988.88 24,365.1K
10:42 6,988.66 6,989.76 6,988.66 6,989.00 10,991.1K
10:43 6,989.16 6,991.30 6,989.16 6,991.30 11,505.8K
10:44 6,989.73 6,992.82 6,989.68 6,992.82 9,524.1K
10:45 6,994.32 6,994.71 6,992.20 6,992.81 8,430.7K
10:46 6,990.66 6,992.90 6,990.66 6,992.90 18,998.9K
10:47 6,994.37 6,995.52 6,994.20 6,994.20 5,063.1K
10:48 6,994.55 6,994.55 6,990.64 6,990.64 7,028.2K
10:49 6,991.03 6,991.03 6,988.71 6,990.89 6,933.9K
10:50 6,991.11 6,994.94 6,991.11 6,994.94 8,066.2K
10:51 6,992.23 6,993.10 6,990.56 6,993.10 17,597.8K
10:52 6,990.98 6,991.74 6,990.77 6,991.74 15,615.5K
10:53 6,992.50 6,992.50 6,989.57 6,991.50 7,493.6K
10:54 6,990.46 6,992.09 6,990.46 6,992.09 10,909.0K
10:55 6,989.14 6,990.36 6,989.14 6,990.36 9,130.9K
10:56 6,989.98 6,993.04 6,989.98 6,991.80 7,691.8K
10:57 6,994.50 6,994.50 6,989.71 6,989.94 13,518.8K
10:58 6,990.78 6,990.78 6,989.04 6,989.04 13,678.9K
10:59 6,989.55 6,989.55 6,981.20 6,981.20 35,860.3K
11:00 6,986.75 6,986.75 6,985.29 6,985.29 18,528.0K
11:01 6,986.27 6,988.28 6,985.41 6,985.41 14,852.6K
11:02 6,986.61 6,987.78 6,984.36 6,987.78 5,962.7K
11:03 6,987.26 6,991.22 6,987.13 6,990.51 12,492.4K
11:04 6,990.70 6,994.25 6,990.42 6,994.25 24,868.4K
11:05 6,992.83 6,995.98 6,992.83 6,995.98 25,856.0K
11:06 6,997.18 6,997.70 6,995.20 6,995.20 17,355.7K
11:07 6,996.42 6,999.53 6,996.42 6,999.53 9,206.3K
11:08 6,998.99 7,002.07 6,998.99 7,002.07 14,290.3K
11:09 7,000.46 7,000.74 6,999.24 6,999.24 13,060.6K
11:10 6,999.48 7,001.71 6,999.22 7,001.42 17,097.8K
11:11 6,999.92 7,000.73 6,999.27 6,999.27 11,468.1K
11:12 7,000.62 7,000.62 6,997.67 6,997.67 4,872.8K
11:13 6,998.54 7,000.95 6,998.54 6,999.15 7,342.7K
11:14 6,998.67 6,999.43 6,998.67 6,999.09 12,999.9K
11:15 6,997.41 6,997.41 6,993.79 6,993.79 8,829.1K
11:16 6,994.52 6,994.52 6,992.02 6,993.81 3,945.2K
11:17 6,993.41 6,994.96 6,989.40 6,989.40 6,967.2K
11:18 6,988.41 6,990.59 6,988.41 6,990.59 12,949.9K
11:19 6,988.72 6,988.72 6,986.19 6,986.19 15,213.2K
11:20 6,985.88 6,985.88 6,983.44 6,983.91 5,726.2K
11:21 6,985.85 6,985.85 6,984.77 6,984.77 10,478.6K
11:22 6,980.64 6,982.06 6,979.21 6,980.67 5,033.9K
11:23 6,979.26 6,979.26 6,976.86 6,977.65 16,872.5K
11:24 6,975.90 6,975.90 6,972.62 6,972.62 26,542.8K
11:25 6,971.13 6,971.68 6,969.38 6,971.68 29,461.1K
11:26 6,972.34 6,972.34 6,966.12 6,966.12 20,856.2K
11:27 6,968.40 6,968.40 6,965.50 6,967.59 21,131.9K
11:28 6,966.81 6,966.98 6,966.12 6,966.12 7,603.3K
11:29 6,968.23 6,968.57 6,965.26 6,965.55 10,522.1K
11:30 6,967.62 6,968.14 6,967.62 6,968.14 6,243.8K
11:31 6,966.82 6,967.43 6,964.18 6,964.18 6,378.6K
11:32 6,963.46 6,963.46 6,961.62 6,962.30 4,291.3K
11:33 6,961.39 6,961.46 6,960.42 6,961.46 7,841.8K
11:34 6,960.00 6,961.53 6,960.00 6,961.41 14,283.2K
11:35 6,959.53 6,961.78 6,959.53 6,960.37 6,424.9K
11:36 6,959.81 6,960.86 6,959.11 6,959.36 6,137.7K
11:37 6,960.98 6,962.21 6,959.61 6,962.21 10,360.8K
11:38 6,962.39 6,964.76 6,962.39 6,963.70 9,063.0K
11:39 6,966.14 6,966.14 6,964.04 6,964.04 16,523.2K
11:40 6,964.13 6,964.13 6,961.05 6,961.05 4,954.6K
11:41 6,962.13 6,962.56 6,961.70 6,961.70 5,986.9K
11:42 6,960.58 6,962.47 6,960.58 6,961.27 14,064.8K
11:43 6,958.60 6,959.83 6,957.55 6,959.83 11,196.1K
11:44 6,959.48 6,960.06 6,954.55 6,954.55 30,622.6K
11:45 6,954.63 6,954.63 6,951.25 6,953.54 19,117.9K
11:46 6,952.89 6,952.89 6,948.74 6,948.74 8,757.1K
11:47 6,948.64 6,951.17 6,948.64 6,949.42 14,120.9K
11:48 6,949.27 6,950.05 6,948.67 6,948.67 8,455.8K
11:49 6,947.78 6,948.35 6,947.00 6,948.35 10,249.1K
11:50 6,950.30 6,961.42 6,949.97 6,961.42 10,850.7K
11:51 6,958.60 6,966.40 6,956.44 6,966.40 11,770.1K
11:52 6,965.09 6,965.09 6,960.57 6,960.57 13,986.7K
11:53 6,964.99 6,969.61 6,964.99 6,969.61 21,672.4K
11:54 6,971.37 6,973.03 6,970.30 6,970.30 10,874.6K
11:55 6,969.67 6,970.95 6,969.67 6,970.95 9,748.2K
11:56 6,971.14 6,971.14 6,968.48 6,969.09 5,482.8K
11:57 6,968.80 6,968.80 6,966.53 6,966.53 7,475.1K
11:58 6,964.31 6,964.31 6,958.64 6,958.64 12,482.5K
11:59 6,958.61 6,961.35 6,958.61 6,961.35 12,491.0K
12:00 6,962.64 6,962.64 6,957.65 6,957.65 7,115.4K
12:01 6,958.68 6,958.68 6,956.05 6,957.85 9,093.1K
12:02 6,954.02 6,954.02 6,950.21 6,953.48 18,354.1K
12:03 6,951.97 6,951.97 6,948.44 6,948.44 18,280.9K
12:04 6,948.98 6,953.23 6,948.98 6,953.23 10,791.1K
12:05 6,952.32 6,955.01 6,952.32 6,955.01 22,036.3K
12:06 6,956.71 6,956.87 6,954.19 6,955.98 11,327.2K
12:07 6,956.33 6,956.33 6,954.29 6,955.44 11,050.7K
12:08 6,955.60 6,958.44 6,955.60 6,958.44 11,994.4K
12:09 6,959.77 6,960.87 6,958.35 6,960.76 5,951.3K
12:10 6,961.39 6,964.96 6,961.39 6,962.55 13,802.2K
12:11 6,963.50 6,965.31 6,963.50 6,965.31 4,366.4K
12:12 6,963.47 6,967.01 6,963.47 6,965.62 5,516.7K
12:13 6,963.03 6,966.98 6,963.03 6,966.98 6,934.0K
12:14 6,965.79 6,973.16 6,965.52 6,973.16 7,663.0K
12:15 6,972.23 6,972.23 6,969.32 6,969.46 6,722.2K
12:16 6,967.79 6,975.03 6,967.79 6,968.13 11,562.9K
12:17 6,970.33 6,972.34 6,970.33 6,972.04 3,976.5K
12:18 6,970.68 6,970.84 6,969.39 6,969.39 3,874.0K
12:19 6,971.33 6,971.41 6,969.44 6,971.41 4,930.3K
12:20 6,973.32 6,973.32 6,970.63 6,970.63 8,222.3K
12:21 6,971.64 6,972.43 6,971.20 6,972.43 5,428.6K
12:22 6,971.70 6,971.70 6,967.24 6,967.24 5,426.0K
12:23 6,967.40 6,972.28 6,967.40 6,972.28 3,965.2K
12:24 6,969.82 6,970.42 6,969.82 6,970.07 10,858.9K
12:25 6,969.95 6,974.79 6,969.95 6,974.09 7,339.3K
12:26 6,971.64 6,972.73 6,971.64 6,972.73 27,555.6K
12:27 6,973.65 6,974.37 6,971.78 6,971.78 3,871.2K
12:28 6,972.19 6,972.19 6,967.91 6,968.24 16,766.1K
12:29 6,967.71 6,968.13 6,965.67 6,965.67 6,006.7K
12:30 6,970.09 6,971.09 6,969.93 6,969.93 5,309.2K
12:31 6,971.12 6,971.12 6,967.81 6,967.81 6,510.8K
12:32 6,969.15 6,969.15 6,966.13 6,966.13 29,785.3K
12:33 6,967.21 6,967.21 6,964.92 6,967.01 5,090.4K
12:34 6,965.91 6,967.82 6,964.94 6,967.82 9,416.6K
12:35 6,970.09 6,970.09 6,965.74 6,965.74 11,166.3K
12:36 6,966.06 6,971.24 6,966.06 6,971.24 6,240.8K
12:37 6,971.21 6,971.21 6,970.43 6,971.12 7,423.2K
12:38 6,969.52 6,972.90 6,968.81 6,970.82 7,685.9K
12:39 6,970.95 6,972.11 6,970.59 6,970.59 9,196.1K
12:40 6,968.78 6,971.33 6,968.06 6,968.27 6,181.2K
12:41 6,968.84 6,969.37 6,967.20 6,969.37 4,286.2K
12:42 6,968.19 6,970.73 6,968.19 6,970.73 3,495.6K
12:43 6,970.13 6,970.78 6,968.79 6,968.79 5,964.5K
12:44 6,970.75 6,971.96 6,970.12 6,970.12 2,600.9K
12:45 6,969.49 6,971.80 6,967.28 6,971.80 11,432.8K
12:46 6,970.41 6,972.35 6,967.43 6,967.43 2,704.5K
12:47 6,968.39 6,970.96 6,966.59 6,970.96 2,378.9K
12:48 6,971.17 6,971.63 6,970.61 6,970.61 3,773.8K
12:49 6,971.48 6,971.96 6,971.48 6,971.67 3,324.5K
12:50 6,972.91 6,972.91 6,971.58 6,971.69 5,402.4K
12:51 6,972.18 6,975.69 6,972.18 6,972.95 15,747.4K
12:52 6,973.46 6,978.60 6,973.46 6,978.60 8,650.6K
12:53 6,979.52 6,979.62 6,977.61 6,977.61 6,087.8K
12:54 6,977.34 6,978.85 6,977.34 6,978.85 8,392.1K
12:55 6,979.28 6,981.97 6,978.98 6,981.97 3,796.6K
12:56 6,980.65 6,982.89 6,980.65 6,980.98 4,403.3K
12:57 6,981.53 6,982.56 6,980.22 6,980.22 4,287.2K
12:58 6,982.63 6,982.63 6,979.69 6,979.69 12,753.8K
12:59 6,980.80 6,981.00 6,980.18 6,980.18 7,415.6K
13:00 6,982.75 6,985.93 6,982.75 6,985.93 11,800.6K
13:01 6,986.18 6,986.18 6,983.40 6,985.68 8,876.4K
13:02 6,985.80 6,985.86 6,984.56 6,985.86 10,353.4K
13:03 6,986.93 6,987.52 6,986.93 6,987.05 15,650.3K
13:04 6,988.71 6,988.71 6,984.34 6,986.39 7,571.5K
13:05 6,984.67 6,985.02 6,983.58 6,985.02 4,358.3K
13:06 6,984.78 6,985.50 6,983.48 6,985.30 6,165.0K
13:07 6,983.82 6,984.71 6,982.93 6,984.71 5,916.6K
13:08 6,985.81 6,986.46 6,983.01 6,983.01 3,309.6K
13:09 6,982.91 6,986.04 6,982.91 6,986.04 6,023.8K
13:10 6,983.46 6,983.46 6,981.23 6,982.06 7,265.8K
13:11 6,983.17 6,983.17 6,981.46 6,982.17 3,052.7K
13:12 6,981.75 6,983.30 6,981.75 6,982.75 9,478.9K
13:13 6,980.89 6,982.68 6,979.24 6,979.24 4,270.9K
13:14 6,980.37 6,982.55 6,980.37 6,982.54 6,008.7K
13:15 6,981.39 6,981.69 6,977.61 6,980.61 16,726.8K
13:16 6,980.67 6,980.67 6,974.30 6,974.30 8,678.6K
13:17 6,975.66 6,976.86 6,975.66 6,976.86 2,754.4K
13:18 6,978.60 6,978.73 6,976.38 6,978.73 11,338.6K
13:19 6,973.29 6,975.25 6,972.80 6,972.80 8,221.0K
13:20 6,974.38 6,976.83 6,974.38 6,976.83 4,055.3K
13:21 6,977.63 6,980.84 6,976.96 6,976.96 9,168.2K
13:22 6,979.62 6,981.12 6,979.62 6,981.12 16,906.7K
13:23 6,980.31 6,980.31 6,979.20 6,979.20 3,944.6K
13:24 6,980.85 6,982.12 6,979.80 6,979.80 2,256.7K
13:25 6,980.35 6,984.13 6,980.35 6,983.95 3,166.9K
13:26 6,981.79 6,981.79 6,978.91 6,978.91 2,147.8K
13:27 6,980.84 6,983.42 6,980.84 6,983.42 5,532.4K
13:28 6,984.97 6,984.97 6,981.84 6,981.84 3,129.7K
13:29 6,983.34 6,983.34 6,980.44 6,980.44 2,159.4K
13:30 6,981.59 6,982.87 6,981.59 6,981.74 2,162.6K
13:31 6,982.79 6,983.34 6,979.69 6,979.69 1,556.5K
13:32 6,979.72 6,981.81 6,977.48 6,981.81 3,579.1K
13:33 6,982.30 6,982.30 6,980.57 6,980.57 14,364.8K
13:34 6,982.47 6,982.47 6,981.77 6,982.13 3,472.1K
13:35 6,978.56 6,980.36 6,977.99 6,980.36 8,875.3K
13:36 6,980.73 6,981.03 6,978.93 6,978.93 1,849.8K
13:37 6,980.07 6,980.35 6,979.17 6,979.17 1,985.3K
13:38 6,980.01 6,980.89 6,979.34 6,979.73 1,876.8K
13:39 6,980.30 6,980.30 6,979.11 6,980.27 4,146.9K
13:40 6,980.96 6,981.99 6,980.96 6,981.82 2,523.5K
13:41 6,981.33 6,981.33 6,979.90 6,979.90 2,657.8K
13:42 6,980.39 6,982.19 6,980.39 6,982.19 2,188.9K
13:43 6,981.35 6,982.38 6,981.35 6,982.38 3,963.0K
13:44 6,982.41 6,983.21 6,982.41 6,983.03 4,419.9K
13:45 6,981.51 6,983.42 6,981.37 6,983.42 10,593.6K
13:46 6,983.24 6,983.24 6,982.19 6,983.24 3,790.4K
13:47 6,979.92 6,981.66 6,978.77 6,980.97 3,385.1K
13:48 6,979.73 6,982.15 6,979.73 6,980.21 4,167.8K
13:49 6,982.45 6,982.45 6,980.05 6,980.05 4,380.8K
13:50 6,982.23 6,983.77 6,982.23 6,983.77 3,909.9K
13:51 6,981.88 6,981.88 6,980.95 6,981.35 3,628.4K
13:52 6,981.38 6,982.47 6,980.15 6,980.15 5,066.0K
13:53 6,979.43 6,980.95 6,979.43 6,980.91 3,073.8K
13:54 6,981.13 6,981.13 6,980.60 6,981.04 2,408.3K
13:55 6,981.76 6,982.32 6,980.51 6,980.51 8,639.9K
13:56 6,979.57 6,980.22 6,978.64 6,979.29 4,639.5K
13:57 6,978.77 6,981.13 6,978.77 6,981.13 4,482.0K
13:58 6,980.62 6,981.63 6,979.77 6,980.52 1,748.9K
13:59 6,980.68 6,980.68 6,978.71 6,979.44 3,841.6K
14:00 6,980.88 6,981.92 6,980.83 6,981.34 4,372.1K
14:01 6,981.52 6,984.56 6,981.52 6,984.04 7,220.9K
14:02 6,984.91 6,985.71 6,984.38 6,985.71 2,828.4K
14:03 6,983.52 6,987.54 6,983.52 6,986.75 7,092.6K
14:04 6,984.68 6,986.82 6,984.68 6,986.03 2,900.4K
14:05 6,984.97 6,984.97 6,983.19 6,983.19 2,439.7K
14:06 6,980.98 6,986.10 6,980.98 6,984.44 4,177.8K
14:07 6,979.11 6,979.11 6,974.56 6,974.56 21,461.2K
14:08 6,973.12 6,974.44 6,973.12 6,973.87 6,229.2K
14:09 6,972.15 6,972.15 6,968.39 6,970.97 4,247.5K
14:10 6,968.59 6,972.42 6,968.59 6,971.21 7,220.8K
14:11 6,971.35 6,971.35 6,968.19 6,970.40 4,077.2K
14:12 6,968.96 6,970.60 6,968.96 6,970.10 2,795.6K
14:13 6,969.26 6,971.61 6,968.77 6,968.77 9,713.5K
14:14 6,970.43 6,973.54 6,970.43 6,973.54 4,740.0K
14:15 6,973.05 6,973.05 6,972.10 6,972.85 6,912.8K
14:16 6,971.35 6,972.95 6,971.35 6,971.98 8,920.9K
14:17 6,972.13 6,972.29 6,970.28 6,970.62 4,826.6K
14:18 6,968.86 6,970.45 6,968.86 6,969.66 1,448.9K
14:19 6,968.40 6,972.96 6,968.40 6,972.96 7,013.9K
14:20 6,972.50 6,972.50 6,971.05 6,971.10 3,986.0K
14:21 6,970.84 6,970.84 6,967.47 6,968.15 2,457.1K
14:22 6,968.24 6,971.04 6,968.24 6,971.04 4,685.1K
14:23 6,972.50 6,972.50 6,970.41 6,970.41 3,139.3K
14:24 6,969.81 6,969.81 6,967.34 6,967.34 2,497.5K
14:25 6,966.71 6,967.61 6,966.40 6,967.61 8,810.8K
14:26 6,964.88 6,965.41 6,964.62 6,965.41 13,985.0K
14:27 6,964.24 6,967.67 6,964.24 6,967.67 2,160.0K
14:28 6,968.81 6,969.70 6,968.44 6,968.44 2,213.6K
14:29 6,969.38 6,970.58 6,967.77 6,969.79 11,800.8K
14:30 6,968.24 6,971.84 6,968.24 6,971.84 12,951.7K
14:31 6,969.75 6,976.92 6,969.75 6,976.92 8,983.2K
14:32 6,976.93 6,976.93 6,972.90 6,972.90 32,343.9K
14:33 6,976.12 6,976.32 6,974.71 6,976.32 17,371.7K
14:34 6,976.21 6,976.50 6,975.25 6,975.25 4,261.3K
14:35 6,974.66 6,975.03 6,971.59 6,971.59 21,902.1K
14:36 6,970.81 6,972.80 6,970.81 6,971.62 12,205.7K
14:37 6,970.25 6,971.59 6,968.39 6,971.59 7,709.1K
14:38 6,970.65 6,970.65 6,969.14 6,969.14 3,372.8K
14:39 6,970.50 6,972.77 6,969.86 6,972.77 3,083.5K
14:40 6,970.54 6,970.80 6,966.96 6,966.96 2,157.7K
14:41 6,966.58 6,968.06 6,966.58 6,967.53 3,785.9K
14:42 6,969.04 6,970.86 6,968.98 6,970.86 2,836.8K
14:43 6,969.83 6,969.83 6,967.38 6,968.71 9,164.9K
14:44 6,966.87 6,969.72 6,966.87 6,969.32 4,342.4K
14:45 6,967.87 6,969.80 6,967.87 6,968.78 4,154.3K
14:46 6,971.60 6,974.38 6,971.60 6,974.38 6,818.1K
14:47 6,974.10 6,974.56 6,972.80 6,974.56 10,773.7K
14:48 6,974.16 6,975.71 6,974.00 6,974.00 11,479.5K
14:49 6,973.94 6,979.52 6,973.94 6,979.52 9,567.0K
14:50 6,976.13 6,979.73 6,976.13 6,978.51 26,344.6K
14:51 6,978.22 6,978.22 6,974.97 6,975.44 17,412.1K
14:52 6,975.57 6,977.77 6,975.57 6,977.68 2,739.6K
14:53 6,979.33 6,982.48 6,977.58 6,982.48 8,775.8K
14:54 6,988.21 6,997.24 6,988.21 6,997.24 27,708.1K
14:55 6,997.78 6,998.54 6,994.67 6,997.73 9,540.3K
14:56 6,997.01 6,999.97 6,997.01 6,999.97 7,373.5K
14:57 6,994.97 6,999.86 6,994.97 6,998.95 8,429.6K
14:58 7,001.32 7,001.69 6,999.38 6,999.38 13,381.0K
14:59 7,004.09 7,004.95 7,003.05 7,003.05 12,587.7K
15:00 7,005.57 7,011.59 7,005.57 7,011.59 6,504.8K
15:01 7,009.75 7,009.75 7,004.89 7,007.51 9,106.4K
15:02 7,005.75 7,009.46 7,005.52 7,007.58 9,634.4K
15:03 7,009.59 7,009.59 7,008.54 7,008.63 10,865.3K
15:04 7,010.76 7,011.93 7,010.49 7,010.49 4,734.1K
15:05 7,010.89 7,013.62 7,010.89 7,010.91 4,252.2K
15:06 7,011.15 7,014.87 7,006.55 7,006.55 12,111.2K
15:07 7,008.43 7,008.43 7,007.24 7,007.24 6,911.6K
15:08 7,002.01 7,005.54 7,002.01 7,002.73 7,013.3K
15:09 7,004.81 7,004.81 7,000.19 7,000.95 7,868.8K
15:10 6,998.92 7,001.84 6,998.92 7,001.84 6,851.1K
15:11 7,001.64 7,008.23 7,001.64 7,008.23 19,747.7K
15:12 7,010.37 7,010.91 7,009.52 7,009.52 12,992.0K
15:13 7,007.55 7,008.18 7,005.57 7,006.84 12,010.4K
15:14 7,006.65 7,007.98 7,005.18 7,005.18 6,418.0K
15:15 7,006.51 7,011.40 7,006.51 7,011.40 7,568.9K
15:16 7,010.25 7,010.25 7,008.45 7,008.45 5,167.3K
15:17 7,011.36 7,012.95 7,011.36 7,012.95 5,756.1K
15:18 7,015.19 7,015.42 7,014.06 7,015.42 5,482.5K
15:19 7,014.67 7,016.25 7,014.67 7,016.25 7,210.8K
15:20 7,015.94 7,020.37 7,015.94 7,020.37 10,011.8K
15:21 7,020.76 7,025.86 7,020.76 7,025.86 13,274.1K
15:22 7,025.38 7,027.75 7,023.28 7,027.75 10,511.0K
15:23 7,027.67 7,033.57 7,027.67 7,033.57 8,345.1K
15:24 7,033.53 7,033.53 7,026.97 7,028.26 16,340.7K
15:25 7,029.51 7,031.74 7,029.25 7,031.74 6,690.1K
15:26 7,033.57 7,035.30 7,033.57 7,034.20 10,698.9K
15:27 7,033.81 7,036.50 7,032.79 7,036.50 9,509.4K
15:28 7,035.28 7,036.01 7,034.44 7,034.44 4,914.9K
15:29 7,035.74 7,035.74 7,027.37 7,027.37 9,762.5K
15:30 7,026.75 7,031.20 7,026.75 7,030.85 18,269.0K
15:31 7,027.68 7,031.41 7,026.59 7,031.41 8,443.9K
15:32 7,029.71 7,031.25 7,028.64 7,028.64 9,202.0K
15:33 7,030.07 7,033.10 7,030.07 7,032.59 12,559.0K
15:34 7,034.48 7,037.32 7,034.48 7,035.88 13,922.5K
15:35 7,034.56 7,035.97 7,034.56 7,035.97 3,971.1K
15:36 7,035.93 7,037.16 7,035.50 7,036.27 10,641.5K
15:37 7,034.07 7,034.39 7,030.33 7,030.33 6,310.6K
15:38 7,031.39 7,031.85 7,030.16 7,030.16 3,200.0K
15:39 7,031.17 7,032.92 7,030.54 7,031.89 11,480.3K
15:40 7,029.85 7,030.85 7,028.90 7,030.85 20,173.2K
15:41 7,031.08 7,031.08 7,028.67 7,028.88 11,992.8K
15:42 7,028.88 7,028.88 7,026.15 7,026.15 10,941.7K
15:43 7,026.75 7,029.86 7,026.57 7,026.57 5,671.3K
15:44 7,027.85 7,028.60 7,026.75 7,026.75 10,602.1K
15:45 7,027.90 7,031.41 7,027.90 7,030.64 9,449.6K
15:46 7,030.87 7,031.29 7,030.34 7,031.29 5,300.5K
15:47 7,030.82 7,031.94 7,027.70 7,027.70 9,444.0K
15:48 7,028.41 7,028.41 7,025.23 7,025.23 8,482.8K
15:49 7,024.31 7,027.77 7,024.31 7,027.51 2,985.4K
15:50 7,027.01 7,030.62 7,027.01 7,029.08 9,368.7K
15:51 7,025.26 7,025.26 7,022.94 7,025.24 4,588.5K
15:52 7,025.48 7,028.94 7,025.48 7,028.94 5,116.6K
15:53 7,028.41 7,028.41 7,025.75 7,026.03 17,411.9K
15:54 7,023.46 7,026.67 7,023.46 7,026.20 5,137.0K
15:55 7,028.05 7,030.51 7,024.61 7,024.61 3,942.8K
15:56 7,026.46 7,030.39 7,026.46 7,030.39 5,303.6K
15:57 7,031.57 7,033.21 7,031.20 7,031.20 7,432.7K
15:58 7,033.64 7,033.84 7,032.60 7,032.60 3,459.7K
15:59 7,033.01 7,033.01 7,030.70 7,030.70 7,845.7K
16:00 7,033.12 7,033.12 7,026.09 7,026.65 8,063.8K
16:01 7,026.88 7,026.88 7,024.49 7,024.49 5,816.8K
16:02 7,025.00 7,025.98 7,024.66 7,025.98 4,257.4K
16:03 7,024.96 7,026.65 7,024.96 7,026.65 7,305.3K
16:04 7,024.33 7,029.53 7,024.33 7,029.53 9,496.1K
16:05 7,029.78 7,030.35 7,029.78 7,030.30 6,896.1K
16:06 7,030.17 7,030.89 7,029.69 7,030.89 5,631.0K
16:07 7,030.99 7,030.99 7,029.28 7,029.28 5,046.5K
16:08 7,030.02 7,030.02 7,028.64 7,028.64 6,519.0K
16:09 7,028.21 7,029.98 7,028.21 7,029.98 13,552.5K
16:10 7,029.20 7,030.93 7,029.20 7,030.93 5,601.2K
16:11 7,030.39 7,035.70 7,030.39 7,033.66 7,263.2K
16:12 7,037.08 7,037.08 7,034.97 7,035.32 9,134.6K
16:13 7,031.07 7,031.07 7,028.75 7,029.17 14,431.8K
16:14 7,030.30 7,032.97 7,028.21 7,032.97 4,029.1K
16:15 7,032.87 7,038.32 7,032.87 7,038.32 5,444.4K
16:16 7,036.98 7,036.98 7,031.13 7,031.13 8,507.7K
16:17 7,032.18 7,032.25 7,031.36 7,032.12 9,201.9K
16:18 7,031.60 7,033.53 7,031.60 7,033.53 5,690.0K
16:19 7,032.51 7,033.53 7,031.50 7,031.50 11,826.6K
16:20 7,031.20 7,034.03 7,029.94 7,034.03 5,871.3K
16:21 7,033.46 7,033.46 7,031.53 7,032.23 4,077.8K
16:22 7,031.31 7,031.94 7,031.31 7,031.94 3,641.4K
16:23 7,032.59 7,032.59 7,026.99 7,026.99 7,290.1K
16:24 7,027.77 7,030.40 7,027.77 7,028.19 3,569.2K
16:25 7,031.27 7,031.27 7,023.56 7,023.56 7,397.9K
16:26 7,023.67 7,024.47 7,021.18 7,024.47 12,202.4K
16:27 7,021.48 7,021.48 7,020.08 7,020.08 5,507.1K
16:28 7,019.26 7,020.39 7,019.26 7,020.39 9,475.9K
16:29 7,021.04 7,021.04 7,017.55 7,017.64 8,675.9K
16:30 7,017.89 7,017.89 7,015.72 7,016.48 5,400.0K
16:31 7,018.32 7,020.52 7,018.32 7,020.52 5,031.8K
16:32 7,019.64 7,022.16 7,019.64 7,021.01 11,093.6K
16:33 7,020.74 7,022.51 7,020.63 7,022.51 4,146.3K
16:34 7,020.71 7,021.78 7,018.63 7,018.63 1,629.8K
16:35 7,018.58 7,020.92 7,018.58 7,020.92 5,847.4K
16:36 7,020.09 7,022.71 7,019.63 7,020.57 4,687.2K
16:37 7,019.54 7,022.04 7,019.14 7,022.04 5,564.9K
16:38 7,020.92 7,023.31 7,020.92 7,023.31 4,593.8K
16:39 7,022.86 7,023.63 7,022.86 7,023.04 4,105.3K
16:40 7,023.92 7,024.01 7,022.66 7,022.66 4,605.7K
16:41 7,023.16 7,024.74 7,022.79 7,024.74 5,582.8K
16:42 7,025.09 7,029.80 7,025.09 7,029.80 5,097.4K
16:43 7,030.64 7,031.05 7,030.64 7,030.96 4,848.8K
16:44 7,026.69 7,029.29 7,026.69 7,028.18 4,487.6K
16:45 7,027.62 7,027.62 7,025.52 7,027.54 5,755.7K
16:46 7,030.53 7,030.53 7,024.72 7,027.95 6,734.3K
16:47 7,028.16 7,028.71 7,025.40 7,025.40 5,503.6K
16:48 7,026.87 7,028.93 7,026.87 7,028.93 7,333.3K
16:49 7,029.74 7,029.74 7,027.99 7,027.99 3,205.6K
16:50 7,027.11 7,030.31 7,027.11 7,030.31 3,491.3K
16:51 7,028.12 7,028.12 7,027.28 7,027.91 7,616.5K
16:52 7,028.78 7,029.33 7,026.93 7,029.33 4,557.3K
16:53 7,028.54 7,029.98 7,027.52 7,028.43 4,264.6K
16:54 7,030.00 7,030.00 7,027.48 7,028.29 2,645.8K
16:55 7,028.47 7,029.97 7,028.47 7,029.97 5,105.4K
16:56 7,030.44 7,030.44 7,029.97 7,029.97 16,558.5K
16:57 7,024.63 7,024.96 7,023.33 7,023.33 8,566.3K
16:58 7,025.67 7,027.08 7,025.67 7,027.08 6,446.7K
16:59 7,025.66 7,025.66 7,024.07 7,024.07 3,156.0K
17:00 7,023.66 7,026.30 7,023.66 7,025.34 1,599.4K
17:01 7,024.49 7,024.49 7,022.07 7,024.03 7,229.9K
17:02 7,022.96 7,024.65 7,022.96 7,024.65 2,794.7K
17:03 7,023.85 7,024.35 7,023.21 7,024.35 7,379.6K
17:04 7,024.11 7,024.17 7,023.24 7,023.45 2,115.7K
17:05 7,023.68 7,023.68 7,022.31 7,022.31 3,864.0K
17:06 7,022.60 7,022.60 7,019.76 7,021.37 5,532.2K
17:07 7,019.79 7,021.97 7,019.79 7,021.57 2,424.3K
17:08 7,021.21 7,021.29 7,020.43 7,020.43 5,039.0K
17:09 7,019.75 7,021.49 7,019.38 7,021.49 6,646.6K
17:10 7,022.22 7,022.84 7,022.22 7,022.84 6,396.7K
17:11 7,022.99 7,023.02 7,021.50 7,021.50 4,737.8K
17:12 7,021.76 7,021.76 7,018.61 7,019.56 5,195.6K
17:13 7,018.41 7,021.01 7,018.41 7,021.01 16,336.4K
17:14 7,021.65 7,021.65 7,020.15 7,021.24 3,274.4K
17:15 7,019.31 7,020.62 7,019.31 7,020.62 6,487.1K
17:16 7,020.29 7,020.29 7,017.02 7,017.02 4,073.2K
17:17 7,017.80 7,018.18 7,016.76 7,018.18 2,749.8K
17:18 7,017.33 7,017.41 7,014.59 7,014.59 4,874.0K
17:19 7,016.59 7,018.60 7,016.59 7,017.52 4,946.0K
17:20 7,016.45 7,019.56 7,014.74 7,019.56 6,286.0K
17:21 7,019.50 7,022.01 7,019.50 7,020.12 3,375.2K
17:22 7,018.47 7,020.87 7,016.36 7,016.96 13,638.3K
17:23 7,017.27 7,022.97 7,017.27 7,022.97 10,498.6K
17:24 7,020.44 7,020.44 7,019.18 7,020.03 6,875.6K
17:25 7,019.42 7,019.57 7,018.26 7,019.09 2,013.0K
17:26 7,021.31 7,022.19 7,020.42 7,020.42 10,058.4K
17:27 7,017.62 7,021.74 7,017.62 7,021.74 3,087.2K
17:28 7,023.56 7,023.56 7,019.22 7,022.90 51,800.2K
17:29 7,019.96 7,023.43 7,015.59 7,015.59 48,460.7K
17:30 7,014.59 7,016.53 7,014.59 7,016.51 18,183.9K
17:31 7,016.55 7,019.43 7,016.55 7,019.43 18,199.0K
17:32 7,016.33 7,024.23 7,016.33 7,022.80 3,100.5K
17:33 7,024.58 7,024.58 7,022.28 7,022.28 13,349.5K
17:34 7,023.52 7,024.00 7,022.31 7,022.31 41,880.4K
17:35 7,013.49 7,016.69 7,013.49 7,015.77 13,657.1K
17:36 7,016.71 7,019.16 7,016.17 7,019.16 4,464.5K
17:37 7,018.33 7,018.33 7,015.93 7,015.93 3,019.7K
17:38 7,016.85 7,016.85 7,014.49 7,014.53 9,164.8K
17:39 7,014.00 7,016.60 7,014.00 7,016.60 19,398.3K
17:40 7,016.05 7,017.78 7,016.05 7,016.91 6,023.7K
17:41 7,017.05 7,018.60 7,016.70 7,018.60 7,372.0K
17:42 7,016.12 7,016.12 7,013.74 7,015.03 4,310.9K
17:43 7,014.41 7,017.25 7,014.41 7,015.39 4,166.3K
17:44 7,013.14 7,013.28 7,012.79 7,012.79 4,680.3K
17:45 7,013.85 7,014.90 7,013.32 7,014.90 1,896.8K
17:46 7,013.69 7,015.91 7,013.69 7,014.15 13,505.1K
17:47 7,018.79 7,020.03 7,016.99 7,019.85 13,832.7K
17:48 7,019.42 7,021.44 7,019.06 7,021.44 3,160.4K
17:49 7,021.35 7,021.35 7,020.02 7,020.40 3,628.7K
17:50 7,018.45 7,022.59 7,012.32 7,012.32 22,246.7K
17:51 7,013.10 7,013.75 7,010.12 7,010.12 6,686.3K
17:52 7,010.73 7,011.63 7,010.73 7,011.55 2,141.5K
17:53 7,007.98 7,008.07 7,007.19 7,008.07 4,563.7K
17:54 7,008.33 7,009.85 7,008.33 7,009.58 4,245.4K
17:55 7,010.47 7,012.21 7,010.47 7,012.21 10,983.1K
17:56 7,012.54 7,012.54 7,009.40 7,009.40 4,781.3K
17:57 7,010.16 7,010.48 7,009.22 7,010.48 4,818.4K
17:58 7,009.83 7,010.16 7,009.83 7,010.16 2,299.3K
17:59 7,006.91 7,008.57 7,006.91 7,008.19 3,851.4K
18:00 7,008.31 7,011.14 7,008.31 7,010.19 53,818.9K
18:01 7,011.65 7,011.89 7,010.42 7,010.56 3,536.7K
18:02 7,011.26 7,013.44 7,011.26 7,013.44 7,828.0K
18:03 7,011.92 7,012.11 7,011.46 7,011.91 13,467.8K
18:04 7,012.87 7,015.56 7,012.87 7,014.77 8,209.2K
18:05 7,015.23 7,015.23 7,012.29 7,012.29 3,272.6K
18:06 7,012.53 7,013.51 7,010.70 7,010.70 6,775.0K
18:07 7,011.70 7,011.70 7,008.97 7,010.89 14,256.1K
18:08 7,008.57 7,012.28 7,008.57 7,010.50 7,689.0K
18:09 7,009.62 7,010.33 7,008.96 7,010.33 8,583.0K
18:10 7,011.64 7,012.80 7,009.58 7,009.72 11,072.2K
18:11 7,009.72 7,010.22 7,008.59 7,008.59 7,240.8K
18:12 7,010.45 7,011.85 7,009.68 7,011.54 5,931.9K
18:13 7,009.32 7,010.46 7,008.37 7,010.46 4,963.7K
18:14 7,010.61 7,010.94 7,009.46 7,010.48 4,034.6K
18:15 7,011.08 7,013.21 7,011.08 7,012.75 3,044.7K
18:16 7,010.74 7,013.38 7,010.74 7,013.38 9,480.4K
18:17 7,013.64 7,013.64 7,012.61 7,013.30 16,171.8K
18:18 7,013.49 7,016.18 7,013.33 7,015.31 5,145.6K
18:19 7,016.01 7,019.89 7,016.01 7,019.46 20,056.5K
18:20 7,018.61 7,018.61 7,017.90 7,018.01 6,130.4K
18:21 7,019.14 7,019.14 7,016.31 7,016.31 4,266.7K
18:22 7,015.95 7,017.22 7,015.95 7,017.22 7,990.4K
18:23 7,016.46 7,016.46 7,014.98 7,015.94 8,046.1K
18:24 7,018.45 7,018.80 7,018.44 7,018.44 5,012.5K
18:25 7,015.37 7,016.08 7,014.66 7,016.08 7,431.9K
18:26 7,014.36 7,014.92 7,012.91 7,014.92 3,868.9K
18:27 7,015.10 7,016.97 7,014.96 7,014.96 7,692.8K
18:28 7,016.26 7,016.93 7,016.26 7,016.37 17,297.8K
18:29 7,014.36 7,019.15 7,014.21 7,019.15 18,774.6K
18:30 7,023.39 7,025.76 7,021.27 7,025.76 90,958.2K
18:31 7,025.39 7,025.39 7,020.30 7,022.80 13,780.6K
18:32 7,022.03 7,023.05 7,021.76 7,022.15 14,354.5K
18:33 7,021.77 7,021.77 7,021.02 7,021.02 4,751.6K
18:34 7,016.95 7,020.24 7,016.95 7,017.45 11,404.3K
18:35 7,015.91 7,019.59 7,015.91 7,019.59 9,787.4K
18:36 7,024.01 7,024.01 7,021.18 7,021.18 11,892.1K
18:37 7,019.27 7,019.71 7,017.92 7,019.71 2,920.8K
18:38 7,018.64 7,020.90 7,018.64 7,020.90 14,242.2K
18:39 7,020.45 7,023.91 7,020.45 7,023.91 9,285.4K
18:40 7,024.29 7,024.29 7,024.29 7,024.29 1,502.0K
18:51 7,024.38 7,024.38 7,024.38 7,024.38 12,773.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available