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 7,019.25 7,025.02 7,019.25 7,021.30 16,838.4K
10:01 7,019.93 7,019.93 7,006.04 7,006.04 25,016.2K
10:02 7,008.82 7,014.72 7,008.82 7,012.51 15,343.0K
10:03 7,014.17 7,020.70 7,014.17 7,020.70 25,851.9K
10:04 7,020.68 7,027.37 7,020.68 7,027.37 31,787.1K
10:05 7,028.83 7,030.12 7,025.87 7,030.12 15,185.9K
10:06 7,031.64 7,032.76 7,028.71 7,028.71 15,339.3K
10:07 7,032.27 7,035.37 7,030.19 7,035.37 14,096.7K
10:08 7,033.98 7,036.61 7,028.19 7,036.19 14,070.0K
10:09 7,027.76 7,027.92 7,024.10 7,024.97 25,574.2K
10:10 7,020.25 7,025.49 7,012.09 7,012.09 21,146.4K
10:11 7,013.31 7,015.28 7,011.62 7,011.62 12,531.9K
10:12 7,022.32 7,022.32 7,015.65 7,016.66 7,406.9K
10:13 7,017.65 7,017.65 7,013.64 7,013.83 4,923.6K
10:14 7,016.97 7,016.97 7,008.21 7,008.34 7,388.0K
10:15 7,008.38 7,009.85 7,007.52 7,008.76 7,664.9K
10:16 7,011.43 7,011.43 7,006.34 7,006.34 16,323.0K
10:17 7,003.73 7,004.23 7,000.05 7,002.14 23,351.9K
10:18 6,996.14 6,996.14 6,993.29 6,993.29 13,839.2K
10:19 6,995.76 6,997.50 6,995.76 6,997.46 14,192.6K
10:20 7,001.84 7,001.84 6,998.99 6,999.62 6,402.9K
10:21 7,002.00 7,004.68 7,002.00 7,002.16 8,252.8K
10:22 7,001.68 7,003.11 7,001.68 7,002.30 5,468.3K
10:23 7,001.18 7,007.15 7,001.18 7,007.15 5,093.6K
10:24 7,006.81 7,006.81 7,005.28 7,005.98 3,423.0K
10:25 7,006.59 7,006.94 7,006.34 7,006.34 5,455.5K
10:26 7,008.77 7,010.06 7,008.77 7,010.06 6,988.1K
10:27 7,007.85 7,011.58 7,007.85 7,011.58 4,617.6K
10:28 7,011.37 7,016.28 7,011.37 7,016.28 21,253.3K
10:29 7,018.06 7,018.47 7,015.79 7,015.79 20,242.9K
10:30 7,018.12 7,018.28 7,016.18 7,016.18 6,469.0K
10:31 7,013.50 7,014.06 7,012.04 7,013.64 13,978.2K
10:32 7,015.25 7,021.88 7,015.25 7,020.06 7,395.2K
10:33 7,024.49 7,028.41 7,024.49 7,028.41 12,519.9K
10:34 7,026.73 7,029.85 7,026.73 7,029.85 10,631.7K
10:35 7,034.45 7,037.02 7,034.44 7,037.02 20,897.2K
10:36 7,036.19 7,036.86 7,035.00 7,036.46 7,999.5K
10:37 7,039.10 7,039.22 7,036.77 7,037.64 23,275.9K
10:38 7,037.75 7,042.05 7,037.75 7,041.41 10,954.7K
10:39 7,042.21 7,042.21 7,030.65 7,030.65 7,475.8K
10:40 7,032.50 7,033.83 7,030.45 7,033.83 8,243.4K
10:41 7,035.50 7,035.50 7,031.09 7,031.09 6,239.4K
10:42 7,031.66 7,031.66 7,030.35 7,030.35 5,180.7K
10:43 7,032.12 7,032.12 7,026.95 7,026.95 8,488.0K
10:44 7,025.26 7,025.52 7,023.57 7,025.52 8,205.0K
10:45 7,028.21 7,028.24 7,026.62 7,027.18 7,825.2K
10:46 7,024.79 7,026.35 7,024.79 7,025.90 19,194.1K
10:47 7,027.59 7,027.99 7,025.28 7,025.28 6,496.8K
10:48 7,026.41 7,027.04 7,026.27 7,026.39 4,163.4K
10:49 7,027.35 7,027.35 7,021.59 7,021.59 13,885.4K
10:50 7,022.93 7,029.23 7,022.82 7,022.82 10,989.9K
10:51 7,024.44 7,026.90 7,023.45 7,023.45 5,814.2K
10:52 7,024.55 7,026.70 7,023.64 7,026.70 3,944.5K
10:53 7,026.57 7,029.56 7,026.57 7,027.19 6,353.9K
10:54 7,026.34 7,026.34 7,023.98 7,023.99 9,963.5K
10:55 7,023.85 7,025.76 7,023.85 7,025.76 7,733.5K
10:56 7,025.03 7,025.03 7,023.62 7,024.91 3,987.7K
10:57 7,023.58 7,023.62 7,022.90 7,022.97 5,695.7K
10:58 7,024.20 7,026.58 7,023.03 7,026.58 3,267.9K
10:59 7,024.17 7,025.33 7,024.17 7,025.09 1,860.9K
11:00 7,025.55 7,025.55 7,023.35 7,023.35 4,615.0K
11:01 7,023.73 7,025.72 7,023.42 7,025.72 4,219.6K
11:02 7,026.77 7,026.77 7,022.98 7,022.98 6,868.8K
11:03 7,023.82 7,027.26 7,022.09 7,027.26 4,822.8K
11:04 7,027.07 7,027.07 7,024.41 7,024.41 3,200.2K
11:05 7,025.32 7,025.32 7,024.44 7,024.44 8,930.7K
11:06 7,022.92 7,026.41 7,022.92 7,026.41 2,882.6K
11:07 7,025.33 7,025.33 7,022.20 7,022.20 2,316.2K
11:08 7,024.28 7,024.28 7,021.71 7,022.22 2,988.6K
11:09 7,022.27 7,022.75 7,021.00 7,021.15 2,465.7K
11:10 7,022.60 7,027.58 7,022.25 7,027.58 11,016.1K
11:11 7,029.81 7,031.24 7,028.08 7,028.08 5,989.6K
11:12 7,027.67 7,027.88 7,027.29 7,027.29 3,437.8K
11:13 7,027.70 7,028.71 7,026.74 7,026.74 2,470.2K
11:14 7,027.27 7,028.76 7,025.01 7,026.61 5,294.9K
11:15 7,027.11 7,028.36 7,025.69 7,025.69 3,881.0K
11:16 7,029.63 7,031.94 7,029.63 7,029.64 5,466.4K
11:17 7,029.27 7,031.15 7,029.27 7,031.15 3,667.9K
11:18 7,030.74 7,030.74 7,028.00 7,028.00 2,861.5K
11:19 7,028.52 7,029.30 7,028.26 7,029.30 3,715.4K
11:20 7,029.73 7,029.73 7,027.77 7,029.09 8,159.7K
11:21 7,028.68 7,028.68 7,027.78 7,028.29 4,702.4K
11:22 7,027.55 7,028.73 7,026.34 7,026.34 1,826.0K
11:23 7,025.81 7,027.12 7,025.81 7,026.28 4,098.5K
11:24 7,026.73 7,026.73 7,024.46 7,025.91 3,528.1K
11:25 7,024.12 7,024.60 7,022.05 7,024.60 3,436.1K
11:26 7,025.46 7,025.46 7,023.63 7,024.93 699.2K
11:27 7,024.59 7,024.59 7,023.54 7,023.93 2,510.6K
11:28 7,023.73 7,024.47 7,022.91 7,024.47 2,650.3K
11:29 7,019.24 7,024.11 7,019.24 7,021.66 2,307.1K
11:30 7,022.91 7,023.81 7,022.91 7,023.81 2,320.3K
11:31 7,022.01 7,022.01 7,020.16 7,020.16 6,903.0K
11:32 7,017.69 7,019.18 7,017.69 7,018.46 2,905.2K
11:33 7,019.20 7,023.80 7,019.20 7,023.80 4,323.1K
11:34 7,024.18 7,024.18 7,018.16 7,018.16 11,015.0K
11:35 7,018.63 7,021.24 7,018.63 7,020.73 3,425.0K
11:36 7,021.49 7,022.71 7,020.54 7,020.54 4,225.7K
11:37 7,019.21 7,021.62 7,019.21 7,019.89 11,041.9K
11:38 7,019.83 7,020.88 7,019.09 7,019.09 8,051.5K
11:39 7,020.02 7,020.19 7,019.92 7,020.19 1,903.4K
11:40 7,021.34 7,022.46 7,021.10 7,022.46 6,029.9K
11:41 7,021.29 7,021.51 7,020.89 7,020.89 1,887.8K
11:42 7,020.25 7,021.45 7,020.25 7,021.36 1,997.0K
11:43 7,021.27 7,021.49 7,020.24 7,021.27 6,973.6K
11:44 7,020.74 7,021.40 7,019.62 7,019.62 2,248.0K
11:45 7,018.88 7,022.00 7,018.88 7,022.00 5,816.7K
11:46 7,021.16 7,022.42 7,021.16 7,022.42 12,513.8K
11:47 7,022.36 7,024.83 7,022.36 7,024.83 4,288.2K
11:48 7,027.05 7,027.05 7,022.01 7,022.01 5,895.7K
11:49 7,024.75 7,024.75 7,022.46 7,024.00 3,886.4K
11:50 7,026.05 7,026.05 7,021.96 7,021.96 4,271.5K
11:51 7,024.25 7,024.44 7,020.09 7,020.09 8,520.4K
11:52 7,020.60 7,021.02 7,020.03 7,021.02 16,521.8K
11:53 7,017.67 7,017.67 7,016.49 7,016.54 1,955.1K
11:54 7,014.97 7,018.16 7,014.97 7,017.71 3,447.1K
11:55 7,018.25 7,018.25 7,013.26 7,013.26 9,765.8K
11:56 7,014.48 7,014.48 7,012.36 7,012.36 6,589.0K
11:57 7,012.01 7,015.20 7,012.01 7,015.20 9,948.6K
11:58 7,015.31 7,016.16 7,014.44 7,016.16 2,709.7K
11:59 7,014.18 7,014.80 7,013.83 7,013.83 6,315.0K
12:00 7,013.33 7,015.15 7,013.33 7,015.15 7,545.9K
12:01 7,015.27 7,019.12 7,015.27 7,018.12 3,960.7K
12:02 7,013.57 7,015.75 7,013.57 7,015.75 3,782.5K
12:03 7,015.48 7,016.72 7,015.26 7,015.26 3,821.1K
12:04 7,015.51 7,015.65 7,014.00 7,015.65 3,279.9K
12:05 7,014.39 7,020.42 7,014.39 7,020.42 6,741.9K
12:06 7,020.78 7,022.38 7,019.75 7,021.94 3,122.9K
12:07 7,017.94 7,019.35 7,017.94 7,019.31 1,847.7K
12:08 7,019.60 7,020.67 7,018.01 7,018.01 3,559.1K
12:09 7,021.21 7,021.21 7,017.96 7,020.35 3,068.5K
12:10 7,021.80 7,021.80 7,018.82 7,018.82 3,389.6K
12:11 7,018.44 7,018.44 7,016.94 7,017.78 2,796.9K
12:12 7,019.32 7,022.25 7,019.32 7,022.25 2,362.0K
12:13 7,021.95 7,024.27 7,021.95 7,024.27 17,379.0K
12:14 7,022.07 7,022.30 7,021.45 7,022.09 5,325.1K
12:15 7,021.88 7,022.30 7,021.01 7,022.30 1,900.8K
12:16 7,020.76 7,024.52 7,020.76 7,023.15 15,422.2K
12:17 7,022.91 7,022.91 7,019.89 7,019.89 3,970.3K
12:18 7,021.51 7,021.51 7,019.21 7,019.96 11,217.3K
12:19 7,021.58 7,021.58 7,019.17 7,019.17 2,797.4K
12:20 7,019.62 7,020.32 7,019.62 7,019.78 8,123.5K
12:21 7,019.17 7,019.17 7,017.87 7,019.11 35,590.0K
12:22 7,018.93 7,020.06 7,018.80 7,020.06 9,332.1K
12:23 7,018.62 7,020.68 7,018.62 7,020.24 7,838.4K
12:24 7,020.50 7,021.95 7,020.50 7,021.95 11,563.2K
12:25 7,022.82 7,023.02 7,021.43 7,022.05 13,890.8K
12:26 7,021.34 7,022.94 7,021.34 7,022.94 6,051.4K
12:27 7,022.34 7,022.34 7,020.50 7,021.46 7,431.7K
12:28 7,021.66 7,021.66 7,019.50 7,020.53 9,135.3K
12:29 7,023.08 7,023.08 7,019.99 7,022.68 8,310.4K
12:30 7,021.49 7,022.38 7,020.75 7,020.75 14,131.9K
12:31 7,020.46 7,020.51 7,017.37 7,017.37 9,918.2K
12:32 7,017.83 7,018.25 7,016.18 7,016.18 14,655.7K
12:33 7,016.31 7,016.31 7,012.84 7,012.84 10,927.0K
12:34 7,007.79 7,010.15 7,007.68 7,010.15 13,336.6K
12:35 7,010.58 7,012.38 7,010.58 7,011.17 11,016.6K
12:36 7,013.29 7,013.29 7,011.16 7,011.16 7,836.5K
12:37 7,012.35 7,012.35 7,008.53 7,008.56 6,768.0K
12:38 7,008.31 7,010.37 7,008.30 7,010.37 15,186.3K
12:39 7,012.05 7,012.05 7,010.26 7,011.34 3,724.6K
12:40 7,010.74 7,013.68 7,010.74 7,013.68 11,770.1K
12:41 7,012.15 7,014.95 7,012.15 7,014.95 6,177.0K
12:42 7,014.38 7,019.84 7,014.38 7,018.81 9,051.2K
12:43 7,020.14 7,021.38 7,020.04 7,021.38 14,702.7K
12:44 7,019.74 7,021.27 7,018.59 7,021.27 5,134.5K
12:45 7,021.18 7,021.72 7,020.04 7,021.72 5,269.5K
12:46 7,021.82 7,023.07 7,021.18 7,021.18 2,784.7K
12:47 7,022.70 7,023.87 7,019.24 7,019.24 3,406.6K
12:48 7,019.98 7,023.57 7,019.98 7,023.57 2,295.4K
12:49 7,022.90 7,023.17 7,020.01 7,023.17 5,131.5K
12:50 7,025.79 7,025.79 7,023.59 7,024.14 11,020.4K
12:51 7,022.33 7,023.54 7,021.51 7,021.69 2,541.5K
12:52 7,021.99 7,023.03 7,021.99 7,023.03 6,402.3K
12:53 7,021.24 7,021.93 7,018.90 7,021.93 3,364.4K
12:54 7,022.65 7,022.65 7,019.43 7,020.69 3,464.3K
12:55 7,020.14 7,021.08 7,019.92 7,019.92 6,352.5K
12:56 7,019.21 7,021.52 7,019.21 7,021.52 6,660.8K
12:57 7,019.34 7,020.87 7,017.74 7,020.87 3,307.8K
12:58 7,019.34 7,020.73 7,018.64 7,020.73 6,413.2K
12:59 7,018.22 7,021.39 7,018.22 7,021.39 3,543.2K
13:00 7,020.33 7,020.36 7,017.91 7,017.91 4,579.6K
13:01 7,021.17 7,021.82 7,021.00 7,021.82 2,159.6K
13:02 7,022.17 7,022.17 7,019.89 7,019.89 2,195.7K
13:03 7,020.29 7,020.29 7,019.24 7,019.80 1,827.1K
13:04 7,020.88 7,020.88 7,019.54 7,019.54 2,147.5K
13:05 7,020.27 7,022.40 7,020.27 7,022.03 2,608.0K
13:06 7,019.30 7,019.30 7,017.93 7,018.65 5,746.1K
13:07 7,018.62 7,020.12 7,018.62 7,019.01 1,433.1K
13:08 7,018.52 7,018.57 7,015.00 7,015.00 1,893.3K
13:09 7,014.88 7,016.66 7,014.88 7,016.28 1,272.8K
13:10 7,016.38 7,017.69 7,016.38 7,017.69 2,371.0K
13:11 7,019.13 7,022.39 7,019.13 7,021.30 3,178.7K
13:12 7,019.64 7,020.37 7,018.82 7,018.82 4,234.3K
13:13 7,020.34 7,020.52 7,018.41 7,019.88 3,091.5K
13:14 7,018.31 7,018.37 7,018.04 7,018.04 2,827.8K
13:15 7,019.07 7,019.07 7,017.92 7,018.49 2,765.2K
13:16 7,017.77 7,019.58 7,017.77 7,019.34 2,228.2K
13:17 7,019.92 7,019.92 7,017.00 7,017.00 7,740.2K
13:18 7,018.04 7,018.04 7,015.28 7,016.70 7,377.3K
13:19 7,016.48 7,018.63 7,015.99 7,018.63 6,744.6K
13:20 7,016.59 7,017.95 7,016.59 7,017.92 7,343.8K
13:21 7,017.46 7,019.68 7,016.47 7,017.35 4,871.1K
13:22 7,017.19 7,017.78 7,015.78 7,015.78 8,418.8K
13:23 7,014.93 7,016.51 7,014.31 7,014.31 1,914.9K
13:24 7,013.13 7,013.87 7,012.80 7,013.87 6,670.5K
13:25 7,012.83 7,014.94 7,012.83 7,014.74 2,733.4K
13:26 7,014.59 7,014.88 7,014.24 7,014.24 7,444.3K
13:27 7,013.46 7,014.54 7,011.98 7,011.98 3,054.4K
13:28 7,012.24 7,012.69 7,012.00 7,012.00 9,645.3K
13:29 7,012.57 7,012.57 7,009.77 7,009.77 4,718.7K
13:30 7,010.93 7,010.93 7,009.69 7,010.27 10,967.8K
13:31 7,009.78 7,009.91 7,009.37 7,009.37 4,135.4K
13:32 7,010.11 7,010.67 7,008.42 7,008.42 4,171.5K
13:33 7,006.67 7,006.67 7,004.87 7,004.87 6,858.1K
13:34 7,005.48 7,006.48 7,005.48 7,006.48 5,532.3K
13:35 7,007.11 7,009.45 7,006.47 7,009.35 3,271.5K
13:36 7,007.82 7,009.08 7,007.69 7,009.08 7,084.1K
13:37 7,008.12 7,008.84 7,007.66 7,007.66 4,619.5K
13:38 7,007.60 7,008.64 7,007.15 7,007.15 4,325.9K
13:39 7,005.14 7,006.41 7,005.08 7,005.46 3,735.6K
13:40 7,005.27 7,005.88 7,004.19 7,004.19 13,843.3K
13:41 7,004.58 7,004.58 7,002.38 7,003.08 14,566.0K
13:42 7,003.73 7,003.75 7,003.07 7,003.07 7,064.3K
13:43 7,002.41 7,003.19 7,000.96 7,002.20 3,041.9K
13:44 7,001.79 7,003.22 7,001.43 7,003.22 7,009.8K
13:45 7,004.94 7,004.94 7,001.36 7,001.36 14,501.9K
13:46 6,998.18 6,998.77 6,997.60 6,998.03 3,363.4K
13:47 7,001.12 7,002.48 7,001.12 7,002.48 3,943.4K
13:48 7,003.43 7,003.43 7,002.39 7,002.70 3,744.9K
13:49 7,002.66 7,002.66 7,000.72 7,000.72 3,922.6K
13:50 7,005.89 7,009.29 7,003.67 7,009.29 10,108.3K
13:51 7,005.57 7,013.04 7,005.57 7,013.04 4,580.4K
13:52 7,013.48 7,014.82 7,013.48 7,013.91 5,907.4K
13:53 7,013.73 7,013.73 7,011.45 7,012.42 7,293.0K
13:54 7,013.16 7,015.31 7,013.13 7,015.31 5,846.7K
13:55 7,014.55 7,014.61 7,011.17 7,011.17 8,409.7K
13:56 7,010.74 7,010.74 7,006.96 7,008.17 10,724.3K
13:57 7,007.01 7,007.01 7,002.57 7,002.57 4,057.4K
13:58 7,001.98 7,002.54 7,001.61 7,001.65 3,229.2K
13:59 7,002.16 7,003.76 7,002.16 7,003.76 5,747.2K
14:00 7,000.39 7,001.22 6,999.21 7,001.22 3,476.7K
14:01 7,002.51 7,002.97 7,002.43 7,002.82 2,713.5K
14:02 7,001.54 7,002.51 7,001.54 7,002.49 1,715.8K
14:03 7,001.93 7,002.34 7,000.88 7,000.88 2,229.6K
14:04 7,000.86 7,003.02 7,000.86 7,003.02 6,321.2K
14:05 7,001.96 7,002.27 7,000.52 7,000.61 14,090.3K
14:06 7,000.77 7,001.74 7,000.77 7,001.42 2,297.3K
14:07 7,001.76 7,003.50 7,001.76 7,002.57 2,402.2K
14:08 7,002.76 7,002.76 7,001.82 7,001.97 2,553.1K
14:09 7,001.38 7,001.94 6,999.72 6,999.72 1,801.8K
14:10 7,001.52 7,001.88 7,000.27 7,001.58 2,020.5K
14:11 7,000.49 7,000.49 6,998.70 6,999.46 2,805.7K
14:12 7,000.64 7,001.40 6,999.28 7,001.40 1,797.7K
14:13 7,001.73 7,001.73 6,999.54 7,000.87 5,263.3K
14:14 7,000.04 7,000.96 6,999.81 7,000.96 2,320.7K
14:15 6,999.79 6,999.79 6,998.45 6,998.45 5,382.5K
14:16 7,000.04 7,001.31 6,999.14 7,001.31 4,435.2K
14:17 7,001.23 7,001.23 6,999.95 7,000.45 1,941.5K
14:18 7,000.50 7,000.79 7,000.33 7,000.79 1,195.9K
14:19 7,000.23 7,000.23 6,998.34 6,999.37 2,905.2K
14:20 6,998.49 7,000.15 6,998.49 7,000.15 2,950.9K
14:21 7,000.11 7,000.11 6,999.42 6,999.47 760.8K
14:22 6,999.62 7,000.14 6,998.76 6,998.76 3,054.0K
14:23 7,000.46 7,000.46 6,999.40 6,999.53 2,850.0K
14:24 6,999.48 6,999.48 6,997.72 6,998.57 8,861.5K
14:25 6,999.41 6,999.41 6,997.65 6,998.26 17,524.9K
14:26 6,997.35 6,997.35 6,995.23 6,996.20 3,921.7K
14:27 6,996.40 6,997.47 6,995.58 6,996.94 980.9K
14:28 6,996.98 6,998.24 6,995.86 6,998.24 4,071.0K
14:29 6,997.37 6,997.37 6,996.31 6,997.10 1,197.2K
14:30 6,997.59 6,998.35 6,994.79 6,994.79 3,193.9K
14:31 6,994.85 6,996.68 6,994.85 6,996.68 4,174.4K
14:32 6,997.67 6,997.67 6,996.82 6,996.82 3,334.7K
14:33 6,997.90 6,998.93 6,997.83 6,998.93 2,497.1K
14:34 6,997.62 6,998.35 6,996.78 6,996.78 1,441.0K
14:35 6,998.15 6,999.27 6,997.46 6,998.41 1,575.9K
14:36 6,999.68 7,000.93 6,998.17 7,000.33 6,893.2K
14:37 6,999.85 6,999.85 6,997.66 6,999.63 3,509.5K
14:38 7,000.58 7,000.58 6,995.60 6,997.08 3,532.6K
14:39 6,996.38 6,996.38 6,994.98 6,995.00 1,551.5K
14:40 6,994.03 6,995.64 6,993.39 6,995.64 7,135.4K
14:41 6,995.31 6,997.52 6,995.31 6,997.52 3,470.8K
14:42 7,001.03 7,001.03 6,998.99 6,999.96 6,320.8K
14:43 7,001.20 7,001.20 6,999.02 6,999.88 2,274.3K
14:44 7,000.43 7,001.88 7,000.43 7,001.88 1,448.6K
14:45 7,001.58 7,002.00 7,001.11 7,002.00 2,653.0K
14:46 6,999.76 7,000.58 6,998.96 7,000.58 13,896.8K
14:47 6,999.04 7,000.49 6,998.66 7,000.49 3,149.9K
14:48 6,999.45 7,001.84 6,999.45 7,001.84 4,454.2K
14:49 7,000.77 7,002.31 7,000.77 7,001.01 2,364.7K
14:50 7,000.91 7,001.88 7,000.91 7,001.87 2,160.0K
14:51 7,000.38 7,001.69 7,000.38 7,001.69 2,913.2K
14:52 7,002.20 7,002.82 7,002.20 7,002.57 2,816.0K
14:53 7,002.80 7,002.80 7,001.16 7,002.62 1,656.7K
14:54 7,002.84 7,003.86 7,002.84 7,003.63 1,439.9K
14:55 7,004.37 7,007.19 7,004.37 7,007.19 3,271.8K
14:56 7,005.77 7,005.77 7,005.35 7,005.36 1,386.5K
14:57 7,005.32 7,006.74 7,005.32 7,006.50 1,165.2K
14:58 7,007.09 7,007.09 7,006.51 7,006.98 1,854.3K
14:59 7,004.70 7,005.52 7,002.70 7,002.70 2,809.8K
15:00 7,003.05 7,005.54 7,003.05 7,003.85 6,869.8K
15:01 7,004.32 7,004.32 7,003.12 7,003.12 5,358.7K
15:02 7,003.99 7,003.99 7,000.62 7,002.32 9,695.1K
15:03 7,000.39 7,000.39 6,998.23 6,998.23 2,994.8K
15:04 6,997.75 6,999.63 6,997.75 6,998.67 3,113.6K
15:05 6,997.18 6,999.33 6,996.84 6,999.33 2,099.1K
15:06 6,994.48 6,995.92 6,993.46 6,995.92 6,466.2K
15:07 6,996.46 6,996.47 6,995.50 6,995.50 5,960.2K
15:08 6,995.08 6,995.55 6,995.08 6,995.31 5,296.3K
15:09 6,995.79 6,996.23 6,994.45 6,996.23 6,949.2K
15:10 6,996.37 6,996.85 6,996.02 6,996.85 2,429.6K
15:11 6,996.46 6,996.46 6,995.78 6,996.00 35,556.0K
15:12 6,995.62 6,997.21 6,995.62 6,996.68 10,313.6K
15:13 6,998.06 6,999.91 6,998.03 6,999.91 2,514.9K
15:14 6,994.60 6,997.31 6,994.60 6,996.26 6,300.0K
15:15 6,998.11 6,999.77 6,997.22 6,999.77 9,414.5K
15:16 6,997.37 6,999.09 6,997.37 6,997.66 12,280.5K
15:17 6,997.72 7,000.76 6,997.72 7,000.76 8,226.6K
15:18 6,999.77 6,999.77 6,997.30 6,997.58 14,936.2K
15:19 6,998.43 6,999.69 6,998.43 6,999.69 14,206.3K
15:20 7,000.17 7,000.17 6,998.69 6,999.37 1,751.2K
15:21 6,998.74 6,998.74 6,998.06 6,998.06 1,178.1K
15:22 6,999.95 7,001.43 6,999.95 7,001.43 3,552.6K
15:23 6,999.74 6,999.74 6,997.02 6,997.06 2,804.6K
15:24 6,999.66 6,999.66 6,997.75 6,997.79 2,878.9K
15:25 6,999.17 6,999.99 6,998.63 6,999.17 7,262.8K
15:26 6,998.88 6,999.64 6,998.88 6,999.26 2,072.6K
15:27 6,999.94 7,001.82 6,999.94 7,001.03 6,304.0K
15:28 7,000.47 7,002.05 7,000.47 7,002.05 3,669.1K
15:29 7,002.07 7,002.07 7,001.24 7,001.86 4,400.7K
15:30 7,001.88 7,002.06 7,000.61 7,002.06 2,111.9K
15:31 7,002.08 7,004.79 7,002.08 7,004.54 9,447.9K
15:32 7,004.21 7,006.23 7,003.82 7,006.23 11,064.7K
15:33 7,004.99 7,004.99 7,003.85 7,004.34 4,837.9K
15:34 7,004.70 7,005.24 7,004.69 7,004.69 4,911.7K
15:35 7,004.49 7,004.74 7,004.49 7,004.50 6,948.6K
15:36 7,002.63 7,003.00 7,002.63 7,002.99 11,787.0K
15:37 7,002.43 7,002.43 7,000.40 7,000.40 4,706.8K
15:38 7,001.10 7,002.35 7,001.03 7,001.03 1,712.0K
15:39 7,001.22 7,001.22 6,999.54 7,000.13 5,150.5K
15:40 7,000.02 7,000.75 6,999.43 6,999.43 2,287.4K
15:41 6,999.91 7,000.68 6,997.76 7,000.68 1,991.5K
15:42 6,995.11 6,999.29 6,995.11 6,999.29 4,119.2K
15:43 6,998.58 6,999.20 6,998.58 6,999.08 3,618.5K
15:44 6,998.49 7,000.61 6,998.49 7,000.10 13,274.8K
15:45 6,996.56 6,996.75 6,996.19 6,996.19 4,310.6K
15:46 6,995.59 6,998.13 6,995.59 6,998.13 1,753.8K
15:47 6,997.67 6,997.67 6,994.47 6,996.85 9,471.9K
15:48 6,995.64 6,998.31 6,995.64 6,997.22 4,327.6K
15:49 6,997.58 7,000.00 6,997.58 7,000.00 2,021.9K
15:50 7,000.35 7,001.71 7,000.35 7,001.71 1,795.2K
15:51 7,000.86 7,001.13 7,000.80 7,001.13 4,460.6K
15:52 7,000.67 7,000.93 6,998.82 6,998.82 1,232.6K
15:53 6,999.29 7,000.15 6,999.29 6,999.94 878.2K
15:54 7,000.17 7,000.17 6,998.63 6,998.63 1,235.8K
15:55 6,997.75 6,998.54 6,996.73 6,998.54 2,805.7K
15:56 6,999.11 7,001.31 6,999.11 7,000.84 3,556.3K
15:57 6,999.50 7,000.27 6,997.63 6,997.63 2,267.4K
15:58 6,997.91 6,999.05 6,997.46 6,999.05 2,809.4K
15:59 6,998.64 6,998.64 6,996.31 6,998.06 1,016.0K
16:00 6,993.76 6,995.50 6,992.38 6,994.73 5,264.9K
16:01 6,994.43 6,994.91 6,993.61 6,993.61 1,857.1K
16:02 6,992.64 6,994.23 6,992.64 6,994.01 3,215.5K
16:03 6,993.27 6,996.57 6,992.84 6,996.57 5,232.0K
16:04 6,995.52 6,996.76 6,995.52 6,996.59 1,385.3K
16:05 6,996.71 6,997.72 6,995.98 6,995.98 1,873.8K
16:06 6,995.96 6,996.71 6,994.87 6,995.94 2,433.5K
16:07 6,995.22 6,996.11 6,995.17 6,995.17 1,717.0K
16:08 6,994.98 6,994.98 6,993.49 6,993.49 2,023.5K
16:09 6,993.16 6,994.56 6,992.29 6,994.56 2,580.3K
16:10 6,993.95 6,996.87 6,993.95 6,995.27 2,016.9K
16:11 6,996.25 6,997.39 6,996.05 6,997.39 1,177.8K
16:12 6,996.90 6,997.54 6,995.29 6,995.29 1,465.2K
16:13 6,995.33 6,997.06 6,995.33 6,997.06 1,855.0K
16:14 6,998.31 6,998.99 6,998.31 6,998.95 1,709.5K
16:15 6,999.91 7,000.58 6,998.07 7,000.58 3,312.7K
16:16 6,999.51 7,001.36 6,999.51 6,999.71 1,772.0K
16:17 7,001.55 7,001.88 7,001.40 7,001.70 3,798.7K
16:18 7,000.43 7,001.21 7,000.43 7,001.21 3,535.7K
16:19 7,002.07 7,002.67 7,002.07 7,002.67 5,515.3K
16:20 7,002.83 7,002.83 7,001.58 7,002.40 3,346.6K
16:21 7,002.51 7,002.51 7,001.95 7,002.29 3,950.8K
16:22 7,003.43 7,003.78 7,003.43 7,003.63 2,757.3K
16:23 7,003.03 7,003.03 7,001.17 7,001.17 10,353.9K
16:24 7,001.29 7,002.22 6,999.80 7,001.99 11,633.1K
16:25 7,003.92 7,005.05 7,003.92 7,005.05 1,176.0K
16:26 7,004.39 7,004.94 7,003.80 7,003.80 2,879.4K
16:27 7,003.10 7,004.51 7,003.10 7,004.51 2,495.1K
16:28 7,003.66 7,004.29 7,003.44 7,003.73 5,521.9K
16:29 7,004.30 7,005.24 7,004.30 7,004.74 1,552.6K
16:30 7,004.71 7,004.71 7,003.80 7,003.80 1,250.0K
16:31 7,006.41 7,006.57 7,005.63 7,005.89 4,904.5K
16:32 7,006.05 7,006.08 7,005.21 7,006.08 3,381.8K
16:33 7,003.17 7,005.79 7,003.17 7,005.79 9,279.5K
16:34 7,005.71 7,005.71 7,004.61 7,004.61 6,351.7K
16:35 7,004.31 7,004.31 7,002.85 7,002.85 18,058.8K
16:36 7,002.01 7,002.90 7,001.67 7,002.90 2,044.2K
16:37 7,003.03 7,003.66 7,001.45 7,001.45 4,639.3K
16:38 7,001.68 7,001.68 7,001.17 7,001.17 5,066.6K
16:39 7,001.31 7,002.99 7,001.31 7,002.99 9,789.3K
16:40 7,003.76 7,005.28 7,003.19 7,003.19 2,701.4K
16:41 7,002.86 7,004.97 7,002.54 7,004.97 3,634.3K
16:42 7,004.39 7,004.52 7,004.15 7,004.15 1,044.8K
16:43 7,004.48 7,004.48 7,002.52 7,002.58 1,946.5K
16:44 7,002.60 7,003.88 7,002.60 7,002.74 2,285.8K
16:45 7,003.57 7,003.57 7,000.30 7,000.30 5,116.5K
16:46 7,002.70 7,002.84 7,001.99 7,002.65 2,566.4K
16:47 7,003.33 7,003.33 7,001.88 7,002.76 1,764.3K
16:48 7,001.99 7,003.59 7,001.93 7,003.59 1,261.0K
16:49 7,003.58 7,003.58 7,001.58 7,001.58 3,117.9K
16:50 7,001.25 7,002.87 7,001.25 7,001.50 2,558.0K
16:51 7,000.73 7,001.97 6,999.90 6,999.90 13,556.3K
16:52 6,998.44 7,001.14 6,998.44 7,000.21 8,122.6K
16:53 6,999.42 7,000.66 6,999.42 7,000.53 2,918.9K
16:54 6,999.68 7,000.71 6,999.04 6,999.04 2,210.7K
16:55 6,998.47 7,001.77 6,998.47 7,001.77 2,155.5K
16:56 7,001.00 7,001.76 7,000.88 7,000.88 1,296.0K
16:57 7,000.49 7,000.73 6,999.84 6,999.84 2,437.8K
16:58 7,000.03 7,000.78 6,999.76 7,000.29 5,585.4K
16:59 6,999.36 6,999.39 6,999.16 6,999.39 4,947.1K
17:00 7,000.09 7,000.98 6,998.20 6,998.20 2,679.0K
17:01 6,998.54 7,000.21 6,998.14 7,000.21 1,801.5K
17:02 7,000.31 7,000.31 6,997.49 6,997.49 2,142.8K
17:03 6,997.77 6,997.77 6,996.53 6,996.53 11,787.7K
17:04 6,995.51 6,996.76 6,995.51 6,996.76 5,159.4K
17:05 6,996.75 6,996.91 6,995.63 6,996.81 7,223.1K
17:06 6,998.16 6,998.16 6,994.93 6,994.93 6,547.2K
17:07 6,994.32 6,994.32 6,990.94 6,990.94 3,044.5K
17:08 6,990.97 6,992.73 6,990.69 6,990.69 3,651.8K
17:09 6,991.99 6,993.27 6,991.99 6,992.84 1,364.6K
17:10 6,992.34 6,993.12 6,991.55 6,991.55 2,451.0K
17:11 6,991.90 6,992.84 6,991.90 6,992.82 3,455.5K
17:12 6,993.87 6,994.61 6,992.96 6,994.61 4,529.7K
17:13 6,991.61 6,993.76 6,991.61 6,992.22 2,833.2K
17:14 6,993.20 6,993.20 6,990.62 6,991.36 4,601.5K
17:15 6,991.49 6,991.53 6,990.53 6,990.53 4,910.2K
17:16 6,989.94 6,990.57 6,988.97 6,988.97 6,135.7K
17:17 6,988.79 6,988.79 6,988.20 6,988.48 4,081.4K
17:18 6,989.23 6,989.23 6,987.07 6,987.07 12,083.7K
17:19 6,987.91 6,988.13 6,987.78 6,987.83 3,768.2K
17:20 6,986.72 6,989.67 6,986.72 6,989.67 5,681.7K
17:21 6,990.87 6,992.01 6,990.83 6,991.10 5,469.4K
17:22 6,992.22 6,992.22 6,991.58 6,991.58 2,633.5K
17:23 6,992.19 6,992.19 6,990.81 6,991.06 3,087.1K
17:24 6,991.36 6,994.51 6,991.36 6,994.51 4,276.8K
17:25 6,991.44 6,994.90 6,991.44 6,994.90 3,437.1K
17:26 6,994.44 6,994.44 6,992.27 6,992.75 2,757.1K
17:27 6,994.03 6,994.03 6,992.46 6,992.47 2,379.0K
17:28 6,992.57 6,994.83 6,991.44 6,994.83 5,798.8K
17:29 6,994.84 6,995.29 6,992.02 6,992.02 4,176.8K
17:30 6,992.68 6,993.88 6,992.02 6,993.88 4,671.4K
17:31 6,991.46 6,992.25 6,990.62 6,992.25 2,278.2K
17:32 6,992.45 6,994.78 6,992.45 6,994.78 6,823.7K
17:33 6,993.72 6,993.72 6,991.88 6,993.36 3,166.9K
17:34 6,993.69 6,993.69 6,991.84 6,991.84 1,537.4K
17:35 6,992.82 6,993.58 6,992.06 6,993.51 3,923.5K
17:36 6,992.38 6,993.07 6,992.38 6,992.86 3,331.9K
17:37 6,992.01 6,992.29 6,991.70 6,991.70 2,162.6K
17:38 6,992.26 6,992.71 6,990.16 6,990.16 1,901.8K
17:39 6,991.71 6,992.02 6,989.98 6,989.98 1,091.4K
17:40 6,991.64 6,994.03 6,990.87 6,994.03 12,417.9K
17:41 6,993.04 6,993.82 6,992.60 6,992.60 6,572.1K
17:42 6,992.17 6,992.61 6,991.47 6,991.91 2,767.1K
17:43 6,991.12 6,993.26 6,991.12 6,993.26 3,251.1K
17:44 6,993.00 6,993.29 6,992.37 6,992.37 726.1K
17:45 6,992.04 6,993.07 6,991.87 6,993.07 2,951.3K
17:46 6,992.64 6,993.33 6,992.29 6,993.33 4,045.8K
17:47 6,989.63 6,989.87 6,989.00 6,989.87 4,996.4K
17:48 6,990.32 6,992.63 6,989.37 6,992.63 4,038.4K
17:49 6,992.30 6,993.68 6,992.30 6,993.68 2,959.4K
17:50 6,993.65 6,996.28 6,992.63 6,996.28 8,846.3K
17:51 6,995.26 6,996.02 6,995.26 6,996.02 3,735.5K
17:52 6,994.24 6,996.41 6,994.24 6,996.00 2,451.9K
17:53 6,995.58 6,995.58 6,994.92 6,994.92 1,972.6K
17:54 6,995.27 6,995.39 6,992.93 6,995.39 1,839.9K
17:55 6,994.46 6,994.88 6,994.38 6,994.38 2,265.9K
17:56 6,994.88 6,995.15 6,993.53 6,993.53 1,204.1K
17:57 6,994.62 6,994.62 6,994.36 6,994.47 1,154.4K
17:58 6,993.93 6,994.68 6,993.93 6,994.21 840.4K
17:59 6,995.40 6,996.08 6,994.68 6,994.68 6,143.2K
18:00 6,994.90 6,995.94 6,994.90 6,995.22 2,168.8K
18:01 6,994.29 6,997.79 6,994.29 6,997.79 4,062.2K
18:02 6,998.40 6,998.40 6,995.87 6,997.98 4,599.7K
18:03 6,998.27 6,999.92 6,998.15 6,999.92 8,095.2K
18:04 6,998.31 7,001.23 6,998.31 7,001.23 2,370.8K
18:05 7,001.32 7,001.32 6,999.42 7,001.22 946.6K
18:06 6,999.92 7,001.10 6,999.07 6,999.07 1,350.5K
18:07 6,999.09 7,001.23 6,998.76 7,001.23 5,494.7K
18:08 7,000.45 7,003.06 7,000.45 7,002.61 8,332.4K
18:09 7,002.11 7,003.29 7,001.68 7,001.68 9,046.1K
18:10 7,002.98 7,003.41 7,002.98 7,003.40 3,187.1K
18:11 7,003.19 7,003.19 6,999.63 7,000.86 5,286.0K
18:12 7,001.46 7,004.15 7,001.31 7,004.15 3,302.6K
18:13 7,004.80 7,004.80 7,004.12 7,004.64 4,328.2K
18:14 7,004.40 7,005.05 7,004.16 7,004.16 3,151.1K
18:15 7,004.50 7,004.54 7,003.42 7,003.62 1,969.5K
18:16 7,003.58 7,005.04 7,002.64 7,005.04 2,021.3K
18:17 7,003.72 7,005.01 7,003.72 7,003.99 3,259.4K
18:18 7,004.32 7,004.32 7,002.87 7,003.56 2,344.5K
18:19 7,002.99 7,004.41 7,002.53 7,004.41 2,187.8K
18:20 7,002.64 7,002.80 7,002.05 7,002.05 2,087.3K
18:21 7,002.50 7,004.97 7,002.50 7,004.97 2,333.5K
18:22 7,004.29 7,005.48 7,003.51 7,005.48 3,499.8K
18:23 7,005.47 7,006.91 7,005.47 7,006.59 2,508.0K
18:24 7,007.60 7,008.57 7,007.33 7,007.59 4,800.8K
18:25 7,008.84 7,008.84 7,007.28 7,007.71 5,000.2K
18:26 7,009.49 7,009.49 7,008.92 7,009.40 7,959.6K
18:27 7,008.93 7,013.39 7,008.93 7,011.98 5,037.3K
18:28 7,012.12 7,012.12 7,009.07 7,009.09 4,431.7K
18:29 7,010.46 7,015.55 7,010.46 7,015.55 9,052.1K
18:30 7,015.15 7,015.29 7,012.86 7,012.86 4,545.6K
18:31 7,014.17 7,014.17 7,012.34 7,013.23 1,830.8K
18:32 7,015.09 7,015.09 7,014.00 7,014.93 5,282.6K
18:33 7,014.55 7,014.89 7,014.11 7,014.89 5,566.8K
18:34 7,015.37 7,015.37 7,013.18 7,013.18 3,472.9K
18:35 7,012.62 7,017.53 7,012.62 7,015.58 11,934.9K
18:36 7,012.94 7,016.15 7,012.94 7,016.15 3,402.5K
18:37 7,016.22 7,016.29 7,014.42 7,014.42 3,195.3K
18:38 7,016.35 7,016.35 7,014.28 7,015.09 6,577.5K
18:39 7,014.62 7,016.41 7,014.62 7,015.00 7,680.5K
18:40 7,014.18 7,014.18 7,014.18 7,014.18 159.0K
18:51 7,007.94 7,007.94 7,007.94 7,007.94 6,231.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available