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 7,370.09 7,381.45 7,369.58 7,369.58 64,710.0K
10:01 7,383.40 7,389.37 7,377.49 7,377.49 103,611.5K
10:02 7,376.54 7,376.54 7,323.15 7,323.15 99,392.7K
10:03 7,324.14 7,336.04 7,324.14 7,330.37 75,127.3K
10:04 7,330.76 7,346.80 7,330.76 7,346.80 53,127.1K
10:05 7,352.91 7,354.38 7,351.01 7,354.38 40,600.9K
10:06 7,361.16 7,365.00 7,359.34 7,359.34 62,160.2K
10:07 7,358.86 7,359.33 7,353.33 7,359.33 32,611.5K
10:08 7,359.85 7,366.02 7,359.85 7,363.75 41,000.7K
10:09 7,380.11 7,388.54 7,378.63 7,379.28 33,324.0K
10:10 7,382.04 7,382.04 7,368.34 7,368.34 20,938.6K
10:11 7,372.22 7,372.22 7,357.42 7,357.55 33,271.5K
10:12 7,358.38 7,363.22 7,358.38 7,363.22 21,629.0K
10:13 7,361.57 7,370.30 7,361.57 7,363.66 21,093.8K
10:14 7,372.38 7,372.38 7,364.13 7,364.13 28,918.5K
10:15 7,367.17 7,367.17 7,360.97 7,360.97 22,572.7K
10:16 7,370.26 7,370.26 7,364.38 7,366.54 12,074.7K
10:17 7,366.53 7,385.31 7,365.97 7,385.31 15,000.1K
10:18 7,392.25 7,392.25 7,388.25 7,390.85 24,876.6K
10:19 7,387.45 7,392.53 7,387.45 7,392.53 27,230.7K
10:20 7,393.32 7,409.95 7,393.32 7,409.95 33,366.9K
10:21 7,417.34 7,422.99 7,417.34 7,422.99 39,908.4K
10:22 7,424.23 7,424.81 7,420.34 7,424.07 27,541.9K
10:23 7,414.68 7,414.68 7,409.23 7,414.07 19,259.2K
10:24 7,418.43 7,418.43 7,412.11 7,413.10 32,682.6K
10:25 7,413.62 7,421.58 7,413.62 7,421.58 24,909.1K
10:26 7,421.95 7,424.95 7,421.95 7,424.95 70,336.2K
10:27 7,434.69 7,439.92 7,429.82 7,439.92 73,605.7K
10:28 7,437.51 7,445.60 7,435.64 7,445.60 45,995.5K
10:29 7,432.04 7,433.96 7,431.94 7,432.59 27,616.1K
10:30 7,432.35 7,439.17 7,432.23 7,438.42 17,659.0K
10:31 7,436.72 7,436.72 7,429.02 7,429.42 14,739.0K
10:32 7,430.33 7,430.38 7,424.97 7,426.64 26,278.9K
10:33 7,426.55 7,426.55 7,425.12 7,426.22 34,892.0K
10:34 7,423.90 7,440.34 7,423.90 7,440.34 26,307.4K
10:35 7,436.76 7,439.76 7,436.76 7,438.53 31,910.6K
10:36 7,440.01 7,451.53 7,440.01 7,451.53 21,322.6K
10:37 7,443.41 7,444.92 7,443.00 7,443.00 16,314.5K
10:38 7,443.05 7,443.13 7,440.40 7,443.07 24,590.8K
10:39 7,445.03 7,447.58 7,445.03 7,447.25 16,012.7K
10:40 7,447.58 7,453.38 7,447.58 7,453.38 19,701.6K
10:41 7,451.42 7,457.87 7,451.42 7,457.87 28,591.6K
10:42 7,456.87 7,457.10 7,452.98 7,455.03 51,081.5K
10:43 7,455.64 7,455.64 7,449.68 7,449.68 38,286.6K
10:44 7,454.20 7,454.20 7,443.04 7,443.04 28,182.2K
10:45 7,444.25 7,450.08 7,444.25 7,448.63 18,991.1K
10:46 7,446.78 7,446.78 7,445.26 7,445.26 16,743.9K
10:47 7,445.20 7,445.20 7,439.89 7,444.21 16,242.5K
10:48 7,439.04 7,444.39 7,439.04 7,444.39 12,719.1K
10:49 7,447.08 7,447.58 7,442.75 7,447.58 17,678.7K
10:50 7,445.15 7,447.46 7,445.15 7,447.46 15,929.3K
10:51 7,447.05 7,447.05 7,443.47 7,443.47 17,227.3K
10:52 7,441.83 7,441.83 7,437.70 7,437.70 13,563.4K
10:53 7,440.13 7,441.19 7,438.43 7,438.43 10,936.5K
10:54 7,445.14 7,445.14 7,440.97 7,442.16 42,358.2K
10:55 7,438.31 7,440.60 7,438.31 7,440.60 16,832.8K
10:56 7,442.38 7,443.89 7,442.38 7,443.77 10,058.6K
10:57 7,439.29 7,441.26 7,439.29 7,441.26 8,789.1K
10:58 7,439.52 7,443.74 7,439.52 7,443.74 5,550.7K
10:59 7,440.80 7,440.80 7,435.86 7,435.86 3,753.6K
11:00 7,438.46 7,438.46 7,434.18 7,434.18 6,324.6K
11:01 7,436.62 7,437.79 7,436.62 7,437.79 7,721.6K
11:02 7,436.82 7,439.18 7,436.66 7,439.18 8,015.7K
11:03 7,438.60 7,439.31 7,436.90 7,436.90 15,286.1K
11:04 7,433.78 7,435.54 7,432.42 7,432.79 13,844.2K
11:05 7,432.70 7,433.40 7,431.23 7,431.23 16,711.9K
11:06 7,434.41 7,434.41 7,433.57 7,433.68 6,567.6K
11:07 7,435.93 7,438.77 7,434.43 7,438.77 15,392.4K
11:08 7,437.14 7,439.85 7,437.14 7,437.94 12,456.9K
11:09 7,438.58 7,440.77 7,438.30 7,438.30 20,589.0K
11:10 7,437.00 7,442.96 7,437.00 7,442.96 12,991.6K
11:11 7,444.00 7,448.04 7,444.00 7,447.98 6,920.6K
11:12 7,446.24 7,446.24 7,445.26 7,445.38 8,273.3K
11:13 7,442.21 7,442.21 7,439.53 7,442.15 7,090.3K
11:14 7,445.63 7,448.77 7,445.23 7,448.77 12,423.3K
11:15 7,448.70 7,448.70 7,445.52 7,445.52 10,747.0K
11:16 7,446.53 7,447.69 7,446.53 7,447.54 17,628.8K
11:17 7,450.52 7,450.52 7,449.30 7,449.30 7,198.9K
11:18 7,454.12 7,454.12 7,452.42 7,452.42 9,915.9K
11:19 7,454.54 7,454.54 7,453.86 7,453.99 7,202.9K
11:20 7,454.38 7,454.38 7,451.59 7,451.59 6,187.7K
11:21 7,452.16 7,453.48 7,450.55 7,453.48 12,486.0K
11:22 7,451.70 7,455.16 7,451.70 7,455.16 7,303.4K
11:23 7,452.11 7,452.61 7,449.83 7,452.61 13,973.1K
11:24 7,452.49 7,458.12 7,452.49 7,455.60 16,476.1K
11:25 7,458.41 7,458.54 7,456.66 7,458.54 10,325.4K
11:26 7,458.33 7,458.33 7,456.58 7,456.97 7,801.6K
11:27 7,454.69 7,458.92 7,454.69 7,458.15 6,463.5K
11:28 7,458.44 7,461.98 7,458.44 7,460.34 5,828.5K
11:29 7,459.50 7,460.74 7,459.50 7,460.74 5,649.1K
11:30 7,459.67 7,461.71 7,459.59 7,460.65 5,002.7K
11:31 7,462.63 7,465.53 7,462.63 7,464.95 8,621.2K
11:32 7,465.24 7,466.09 7,463.65 7,465.32 7,117.5K
11:33 7,465.50 7,466.75 7,464.92 7,464.92 8,473.1K
11:34 7,464.97 7,470.15 7,464.97 7,470.15 8,502.8K
11:35 7,471.79 7,476.01 7,471.79 7,476.01 6,952.8K
11:36 7,475.56 7,475.56 7,474.44 7,475.27 12,064.6K
11:37 7,474.35 7,477.11 7,474.35 7,476.08 4,837.8K
11:38 7,475.60 7,477.68 7,473.43 7,473.43 13,336.1K
11:39 7,475.13 7,475.13 7,471.28 7,471.28 18,113.0K
11:40 7,473.69 7,475.09 7,473.69 7,474.47 14,781.5K
11:41 7,473.74 7,473.74 7,471.28 7,471.45 17,702.2K
11:42 7,473.52 7,473.52 7,471.13 7,471.13 10,768.7K
11:43 7,472.75 7,472.75 7,468.73 7,468.73 8,658.0K
11:44 7,468.01 7,473.06 7,468.01 7,472.78 8,126.9K
11:45 7,471.26 7,474.31 7,471.26 7,473.14 10,569.8K
11:46 7,472.32 7,472.82 7,471.52 7,472.82 7,612.1K
11:47 7,471.48 7,474.75 7,471.48 7,474.75 9,985.4K
11:48 7,470.66 7,472.36 7,470.66 7,472.14 10,394.7K
11:49 7,471.08 7,473.34 7,471.05 7,473.34 15,940.0K
11:50 7,474.32 7,474.32 7,467.86 7,467.86 12,128.1K
11:51 7,471.44 7,471.44 7,469.84 7,471.43 8,894.9K
11:52 7,472.43 7,472.43 7,470.28 7,470.28 10,603.4K
11:53 7,471.28 7,473.03 7,470.31 7,473.03 14,207.7K
11:54 7,475.42 7,475.42 7,473.20 7,473.20 9,540.0K
11:55 7,473.46 7,473.46 7,470.28 7,471.08 21,024.5K
11:56 7,472.74 7,472.74 7,469.99 7,470.47 7,699.2K
11:57 7,469.32 7,470.96 7,469.32 7,470.35 12,085.4K
11:58 7,469.77 7,474.65 7,469.77 7,474.65 18,631.7K
11:59 7,476.43 7,481.83 7,476.43 7,481.83 21,934.0K
12:00 7,481.05 7,486.82 7,479.51 7,485.34 9,566.4K
12:01 7,485.03 7,485.03 7,482.95 7,482.95 14,292.4K
12:02 7,483.27 7,488.14 7,483.27 7,485.18 4,274.5K
12:03 7,487.30 7,490.76 7,487.30 7,490.76 6,117.1K
12:04 7,492.31 7,492.31 7,488.49 7,488.49 6,212.4K
12:05 7,487.86 7,488.24 7,486.48 7,486.48 9,038.7K
12:06 7,483.50 7,484.59 7,483.50 7,484.59 3,123.5K
12:07 7,484.52 7,489.49 7,483.96 7,489.49 11,544.0K
12:08 7,491.13 7,491.13 7,483.87 7,483.87 19,865.1K
12:09 7,486.26 7,486.47 7,483.86 7,484.47 5,683.4K
12:10 7,482.99 7,486.70 7,482.99 7,486.70 5,013.7K
12:11 7,486.44 7,491.49 7,486.44 7,491.49 5,662.0K
12:12 7,492.16 7,492.40 7,491.22 7,491.22 3,099.4K
12:13 7,491.61 7,491.61 7,483.34 7,484.65 11,492.5K
12:14 7,483.81 7,483.81 7,479.22 7,479.22 4,179.4K
12:15 7,482.01 7,482.79 7,481.70 7,482.46 4,610.3K
12:16 7,479.72 7,479.88 7,478.35 7,479.88 3,089.8K
12:17 7,478.65 7,486.45 7,477.12 7,483.79 10,848.3K
12:18 7,480.84 7,483.09 7,480.84 7,481.27 3,179.4K
12:19 7,484.18 7,484.60 7,482.34 7,484.60 2,652.8K
12:20 7,486.38 7,487.38 7,486.13 7,486.13 3,606.0K
12:21 7,486.04 7,490.87 7,485.66 7,490.87 3,463.4K
12:22 7,490.11 7,494.06 7,488.00 7,494.06 7,100.4K
12:23 7,493.69 7,495.02 7,491.34 7,491.98 5,157.2K
12:24 7,493.29 7,496.01 7,493.29 7,496.01 2,395.2K
12:25 7,494.94 7,502.03 7,494.94 7,502.03 8,935.0K
12:26 7,503.65 7,503.65 7,498.33 7,499.47 5,733.5K
12:27 7,496.06 7,497.35 7,493.69 7,495.81 7,436.7K
12:28 7,494.00 7,497.09 7,494.00 7,497.09 22,675.4K
12:29 7,495.94 7,495.94 7,492.78 7,492.78 5,838.2K
12:30 7,493.60 7,493.60 7,485.94 7,485.94 2,968.8K
12:31 7,486.92 7,490.60 7,486.92 7,490.60 7,093.0K
12:32 7,489.36 7,490.68 7,488.61 7,488.61 2,310.7K
12:33 7,486.75 7,486.75 7,482.63 7,482.63 2,990.3K
12:34 7,484.53 7,486.90 7,483.27 7,485.49 2,034.8K
12:35 7,484.65 7,484.65 7,482.19 7,482.19 6,433.0K
12:36 7,483.36 7,483.79 7,482.53 7,483.79 2,208.7K
12:37 7,484.30 7,484.30 7,482.15 7,482.15 4,609.7K
12:38 7,480.65 7,480.65 7,477.57 7,477.57 3,410.0K
12:39 7,477.56 7,477.70 7,477.41 7,477.41 2,336.5K
12:40 7,476.96 7,476.96 7,474.44 7,474.58 5,167.1K
12:41 7,475.06 7,481.43 7,475.06 7,481.43 6,235.1K
12:42 7,481.36 7,485.47 7,481.36 7,485.47 2,506.2K
12:43 7,485.46 7,486.03 7,484.40 7,484.40 3,923.2K
12:44 7,483.59 7,486.34 7,483.59 7,486.34 2,747.0K
12:45 7,483.56 7,484.86 7,482.98 7,484.86 4,185.1K
12:46 7,484.82 7,484.82 7,482.60 7,483.31 3,280.5K
12:47 7,483.73 7,483.73 7,482.07 7,482.26 3,799.9K
12:48 7,482.57 7,484.19 7,481.67 7,484.19 6,929.0K
12:49 7,483.13 7,485.61 7,483.13 7,483.59 3,231.1K
12:50 7,483.94 7,484.10 7,481.71 7,481.71 4,989.7K
12:51 7,481.86 7,486.07 7,481.86 7,483.44 6,028.7K
12:52 7,481.84 7,482.61 7,479.30 7,482.20 5,496.5K
12:53 7,481.39 7,481.39 7,479.34 7,479.34 6,334.5K
12:54 7,478.94 7,481.66 7,478.94 7,480.12 5,640.4K
12:55 7,480.24 7,482.03 7,480.24 7,482.03 3,916.3K
12:56 7,482.86 7,482.86 7,479.74 7,479.74 5,224.6K
12:57 7,478.23 7,479.97 7,478.23 7,479.86 7,368.5K
12:58 7,481.24 7,481.24 7,477.99 7,477.99 4,398.0K
12:59 7,476.90 7,478.53 7,476.90 7,478.53 7,189.0K
13:00 7,478.35 7,478.35 7,474.14 7,474.39 11,792.2K
13:01 7,473.64 7,481.50 7,470.75 7,481.50 6,616.6K
13:02 7,477.21 7,481.98 7,477.21 7,481.70 9,262.4K
13:03 7,483.48 7,483.48 7,481.27 7,481.59 5,756.9K
13:04 7,482.51 7,484.28 7,482.51 7,484.28 3,840.8K
13:05 7,482.95 7,483.31 7,482.66 7,483.19 3,026.8K
13:06 7,479.18 7,479.18 7,477.36 7,477.69 4,633.4K
13:07 7,478.65 7,478.65 7,475.57 7,477.63 3,883.8K
13:08 7,476.49 7,476.49 7,471.50 7,471.58 5,857.2K
13:09 7,470.49 7,472.69 7,470.49 7,471.17 7,047.8K
13:10 7,470.23 7,473.69 7,470.23 7,472.24 2,285.3K
13:11 7,473.75 7,479.08 7,473.75 7,478.78 6,698.4K
13:12 7,476.14 7,479.68 7,474.95 7,474.95 5,540.4K
13:13 7,472.93 7,472.93 7,469.88 7,472.58 2,626.1K
13:14 7,473.06 7,476.04 7,473.06 7,476.04 3,147.4K
13:15 7,476.93 7,477.66 7,475.12 7,476.55 5,975.4K
13:16 7,478.56 7,479.55 7,476.80 7,476.80 3,295.1K
13:17 7,479.37 7,479.37 7,477.16 7,477.16 2,611.0K
13:18 7,477.26 7,480.10 7,476.48 7,480.10 4,671.3K
13:19 7,478.99 7,480.10 7,477.53 7,480.10 2,066.7K
13:20 7,479.72 7,480.18 7,479.35 7,479.99 2,229.1K
13:21 7,481.15 7,482.63 7,481.15 7,481.55 3,979.7K
13:22 7,481.88 7,481.88 7,480.03 7,481.06 8,578.6K
13:23 7,480.42 7,482.12 7,480.42 7,482.12 5,414.8K
13:24 7,483.06 7,483.06 7,479.08 7,479.08 4,389.2K
13:25 7,480.54 7,481.52 7,480.54 7,480.92 3,811.0K
13:26 7,481.51 7,481.51 7,477.97 7,479.80 4,028.5K
13:27 7,480.61 7,480.61 7,478.16 7,479.73 1,019.6K
13:28 7,479.99 7,480.13 7,479.72 7,479.92 3,165.9K
13:29 7,479.61 7,481.93 7,479.25 7,481.93 6,111.4K
13:30 7,482.53 7,483.51 7,480.57 7,480.57 4,668.3K
13:31 7,477.09 7,477.65 7,475.91 7,477.65 9,735.6K
13:32 7,479.95 7,479.95 7,477.34 7,479.79 6,760.3K
13:33 7,483.51 7,483.51 7,480.45 7,480.45 1,798.6K
13:34 7,481.38 7,481.84 7,480.41 7,480.41 2,312.7K
13:35 7,480.89 7,485.01 7,480.89 7,485.01 3,869.9K
13:36 7,485.13 7,485.13 7,484.60 7,484.71 5,342.4K
13:37 7,484.21 7,485.29 7,483.92 7,484.14 1,733.5K
13:38 7,483.53 7,485.31 7,483.53 7,484.48 4,888.8K
13:39 7,481.66 7,483.87 7,481.66 7,483.87 5,931.3K
13:40 7,484.57 7,486.38 7,484.57 7,484.97 2,284.6K
13:41 7,485.17 7,487.83 7,485.17 7,485.26 19,519.1K
13:42 7,485.19 7,486.32 7,484.76 7,486.32 2,818.3K
13:43 7,485.87 7,486.03 7,482.45 7,482.78 6,518.6K
13:44 7,484.07 7,484.07 7,479.99 7,480.87 4,923.7K
13:45 7,479.00 7,480.33 7,479.00 7,479.45 10,382.9K
13:46 7,476.79 7,476.79 7,474.55 7,475.57 9,224.9K
13:47 7,474.37 7,474.37 7,472.76 7,473.00 7,580.7K
13:48 7,472.51 7,472.65 7,470.62 7,472.65 4,929.5K
13:49 7,472.63 7,472.88 7,470.34 7,472.88 4,154.9K
13:50 7,472.93 7,474.06 7,471.87 7,472.81 2,100.1K
13:51 7,472.73 7,474.71 7,471.98 7,471.98 3,391.6K
13:52 7,470.45 7,472.10 7,470.45 7,470.74 1,656.1K
13:53 7,470.79 7,473.39 7,470.79 7,471.98 2,216.9K
13:54 7,472.12 7,472.12 7,469.49 7,469.49 2,926.7K
13:55 7,468.38 7,471.72 7,468.38 7,470.27 3,375.5K
13:56 7,472.48 7,473.20 7,466.80 7,466.80 3,995.1K
13:57 7,466.23 7,469.17 7,465.99 7,468.21 7,185.9K
13:58 7,464.77 7,470.02 7,464.77 7,470.02 8,761.0K
13:59 7,468.16 7,473.91 7,468.16 7,473.91 6,114.3K
14:00 7,472.11 7,472.11 7,468.90 7,468.90 3,834.2K
14:01 7,473.67 7,473.67 7,472.28 7,473.35 7,137.3K
14:02 7,475.80 7,477.63 7,475.80 7,476.02 12,874.9K
14:03 7,476.91 7,477.99 7,476.00 7,476.00 10,013.3K
14:04 7,476.76 7,478.98 7,476.76 7,478.98 6,954.9K
14:05 7,476.84 7,476.84 7,475.63 7,476.53 7,261.2K
14:06 7,478.49 7,478.93 7,476.18 7,476.29 13,158.0K
14:07 7,477.01 7,477.01 7,475.60 7,475.60 2,736.6K
14:08 7,473.30 7,474.59 7,471.26 7,471.37 6,223.7K
14:09 7,470.70 7,472.45 7,470.70 7,472.45 7,957.8K
14:10 7,471.43 7,472.02 7,471.43 7,471.93 2,725.7K
14:11 7,471.59 7,472.46 7,470.90 7,472.46 7,060.3K
14:12 7,469.73 7,472.79 7,469.73 7,471.15 5,850.9K
14:13 7,471.56 7,476.81 7,471.56 7,476.81 6,978.3K
14:14 7,477.32 7,481.50 7,475.79 7,481.50 6,173.0K
14:15 7,482.34 7,483.32 7,481.77 7,481.77 3,513.0K
14:16 7,480.90 7,482.65 7,480.90 7,482.65 7,187.9K
14:17 7,482.20 7,485.90 7,482.20 7,485.48 4,566.2K
14:18 7,484.33 7,484.38 7,483.29 7,484.34 3,509.2K
14:19 7,485.74 7,485.74 7,481.19 7,481.19 3,306.1K
14:20 7,483.95 7,483.95 7,474.89 7,474.89 3,482.8K
14:21 7,473.66 7,476.27 7,473.66 7,476.02 4,570.4K
14:22 7,477.59 7,477.59 7,473.20 7,476.11 2,715.1K
14:23 7,474.70 7,474.96 7,473.45 7,474.81 6,851.9K
14:24 7,476.65 7,477.64 7,475.28 7,477.10 36,336.0K
14:25 7,476.60 7,478.28 7,476.60 7,477.64 3,172.7K
14:26 7,475.51 7,478.22 7,475.51 7,476.76 3,417.2K
14:27 7,475.52 7,478.22 7,475.52 7,478.22 1,850.8K
14:28 7,478.62 7,479.38 7,476.73 7,479.38 3,763.5K
14:29 7,479.33 7,479.39 7,478.30 7,478.69 3,317.9K
14:30 7,482.51 7,484.70 7,481.55 7,483.68 3,029.6K
14:31 7,484.42 7,485.12 7,484.22 7,484.22 2,513.8K
14:32 7,484.57 7,487.32 7,481.51 7,487.32 3,862.5K
14:33 7,487.48 7,487.48 7,484.77 7,485.20 2,698.6K
14:34 7,482.70 7,486.10 7,482.70 7,485.97 3,825.0K
14:35 7,485.33 7,487.30 7,485.33 7,487.30 2,166.3K
14:36 7,485.84 7,486.14 7,485.24 7,485.24 1,886.4K
14:37 7,485.62 7,486.96 7,485.62 7,485.83 1,415.1K
14:38 7,485.75 7,490.20 7,485.75 7,490.20 12,149.9K
14:39 7,490.64 7,491.94 7,490.01 7,490.17 6,285.5K
14:40 7,488.44 7,488.44 7,487.26 7,488.24 1,729.8K
14:41 7,487.42 7,492.88 7,487.42 7,492.88 2,602.2K
14:42 7,491.88 7,493.69 7,491.82 7,493.69 3,398.6K
14:43 7,491.57 7,493.20 7,491.57 7,492.40 1,256.5K
14:44 7,491.82 7,492.76 7,489.48 7,492.76 2,887.6K
14:45 7,493.13 7,494.39 7,492.64 7,492.64 3,658.4K
14:46 7,492.54 7,492.79 7,491.88 7,492.79 1,868.2K
14:47 7,492.53 7,495.71 7,491.87 7,495.28 2,879.0K
14:48 7,494.63 7,494.63 7,492.77 7,494.07 6,103.2K
14:49 7,492.29 7,494.38 7,492.29 7,493.12 2,881.0K
14:50 7,493.89 7,494.64 7,492.68 7,492.68 1,532.3K
14:51 7,493.27 7,496.38 7,493.27 7,495.36 2,447.3K
14:52 7,496.40 7,498.74 7,493.48 7,498.74 4,617.8K
14:53 7,497.05 7,497.05 7,495.25 7,495.25 1,529.7K
14:54 7,496.22 7,496.22 7,494.53 7,496.16 2,173.9K
14:55 7,496.91 7,496.91 7,495.37 7,495.97 2,196.8K
14:56 7,494.97 7,496.47 7,494.97 7,496.46 2,511.8K
14:57 7,495.27 7,500.06 7,495.27 7,500.06 3,963.0K
14:58 7,502.49 7,502.49 7,498.38 7,501.91 10,760.5K
14:59 7,501.14 7,502.93 7,501.14 7,501.40 4,232.6K
15:00 7,501.23 7,505.25 7,501.23 7,505.25 8,579.3K
15:01 7,504.58 7,508.44 7,504.58 7,508.44 16,114.7K
15:02 7,507.70 7,511.25 7,507.70 7,507.92 15,684.5K
15:03 7,505.20 7,507.28 7,505.20 7,507.28 4,089.4K
15:04 7,505.68 7,505.70 7,504.49 7,505.55 4,142.0K
15:05 7,507.10 7,512.63 7,507.10 7,511.18 12,528.0K
15:06 7,509.35 7,511.71 7,509.35 7,511.71 9,917.3K
15:07 7,516.29 7,525.32 7,516.29 7,525.32 9,008.2K
15:08 7,528.33 7,528.33 7,522.89 7,526.21 9,523.7K
15:09 7,530.68 7,530.68 7,525.16 7,526.51 5,160.5K
15:10 7,526.55 7,530.79 7,526.45 7,530.79 4,227.5K
15:11 7,531.85 7,531.85 7,528.51 7,528.51 3,856.9K
15:12 7,526.69 7,528.92 7,526.69 7,528.92 10,935.3K
15:13 7,528.04 7,528.04 7,519.96 7,519.96 7,502.4K
15:14 7,522.13 7,527.18 7,522.13 7,527.18 6,890.8K
15:15 7,527.35 7,527.35 7,524.57 7,525.57 4,283.3K
15:16 7,523.99 7,523.99 7,521.06 7,521.06 7,655.3K
15:17 7,522.09 7,523.46 7,521.47 7,522.09 5,074.7K
15:18 7,525.86 7,526.61 7,523.62 7,526.61 4,497.6K
15:19 7,525.43 7,527.42 7,525.43 7,527.42 3,397.9K
15:20 7,526.07 7,526.79 7,525.91 7,526.29 3,029.5K
15:21 7,526.70 7,527.99 7,526.51 7,526.51 5,657.0K
15:22 7,524.93 7,528.01 7,524.93 7,526.42 11,896.1K
15:23 7,529.07 7,529.16 7,526.88 7,526.88 10,066.1K
15:24 7,525.26 7,526.32 7,521.90 7,526.32 5,414.0K
15:25 7,522.73 7,524.84 7,522.73 7,523.36 2,526.5K
15:26 7,522.37 7,522.37 7,516.09 7,516.09 2,336.5K
15:27 7,514.19 7,514.19 7,511.70 7,514.10 3,409.0K
15:28 7,513.22 7,515.37 7,513.22 7,513.79 4,208.3K
15:29 7,512.86 7,513.45 7,512.36 7,513.45 1,631.4K
15:30 7,511.63 7,512.47 7,510.51 7,510.51 3,861.4K
15:31 7,510.15 7,512.77 7,510.15 7,512.44 2,874.2K
15:32 7,512.02 7,513.86 7,511.99 7,513.86 6,099.5K
15:33 7,511.38 7,512.93 7,511.38 7,511.71 3,219.5K
15:34 7,509.71 7,509.94 7,508.66 7,509.94 2,219.7K
15:35 7,507.78 7,509.17 7,506.87 7,509.17 4,344.0K
15:36 7,508.51 7,509.50 7,507.96 7,507.96 4,547.4K
15:37 7,508.15 7,508.15 7,504.77 7,507.51 2,635.6K
15:38 7,506.90 7,508.51 7,506.90 7,507.55 3,401.6K
15:39 7,507.55 7,508.60 7,506.57 7,508.60 2,756.8K
15:40 7,507.46 7,507.95 7,506.73 7,507.23 3,111.3K
15:41 7,507.01 7,510.49 7,507.01 7,510.30 1,492.6K
15:42 7,511.47 7,513.46 7,510.60 7,513.46 933.5K
15:43 7,512.22 7,513.05 7,510.53 7,512.34 2,157.6K
15:44 7,510.57 7,511.41 7,510.57 7,511.41 1,335.1K
15:45 7,513.05 7,516.13 7,513.05 7,513.77 1,783.2K
15:46 7,512.61 7,513.77 7,512.61 7,513.15 4,302.2K
15:47 7,512.29 7,514.65 7,512.29 7,514.65 7,611.7K
15:48 7,514.71 7,517.54 7,514.71 7,517.54 4,256.8K
15:49 7,521.09 7,521.09 7,517.35 7,518.71 16,386.7K
15:50 7,520.31 7,520.31 7,518.95 7,519.18 16,196.1K
15:51 7,519.99 7,519.99 7,518.04 7,518.04 6,341.0K
15:52 7,517.79 7,519.72 7,517.79 7,519.08 6,944.7K
15:53 7,517.37 7,521.25 7,517.37 7,521.25 3,499.1K
15:54 7,523.12 7,524.54 7,523.12 7,523.98 6,617.9K
15:55 7,524.38 7,524.38 7,521.53 7,521.53 7,086.8K
15:56 7,521.50 7,521.51 7,517.79 7,517.79 9,437.6K
15:57 7,518.20 7,518.77 7,516.97 7,516.97 5,038.3K
15:58 7,515.23 7,515.84 7,513.71 7,513.71 4,141.9K
15:59 7,514.84 7,517.01 7,514.06 7,517.01 3,140.5K
16:00 7,517.03 7,519.28 7,517.03 7,519.23 2,101.1K
16:01 7,518.25 7,518.25 7,516.57 7,518.02 3,558.1K
16:02 7,517.28 7,518.14 7,516.35 7,518.14 1,402.7K
16:03 7,519.99 7,519.99 7,519.08 7,519.28 4,868.7K
16:04 7,518.15 7,519.99 7,518.15 7,519.99 1,694.7K
16:05 7,520.18 7,521.82 7,520.18 7,520.97 1,940.9K
16:06 7,520.36 7,520.62 7,519.50 7,519.50 7,189.0K
16:07 7,519.31 7,520.39 7,517.97 7,518.08 3,776.4K
16:08 7,518.83 7,521.26 7,518.83 7,520.98 2,109.9K
16:09 7,519.88 7,521.08 7,518.92 7,521.08 1,999.6K
16:10 7,521.16 7,522.24 7,518.18 7,518.18 3,765.9K
16:11 7,522.76 7,522.76 7,520.24 7,520.42 3,749.2K
16:12 7,518.65 7,522.14 7,518.65 7,520.09 1,947.7K
16:13 7,520.77 7,521.54 7,519.27 7,519.59 7,063.0K
16:14 7,520.75 7,520.75 7,518.81 7,519.72 3,323.8K
16:15 7,519.63 7,523.29 7,519.63 7,522.68 2,766.6K
16:16 7,521.98 7,522.01 7,520.94 7,521.63 4,846.2K
16:17 7,522.45 7,522.45 7,520.54 7,520.54 2,911.1K
16:18 7,520.08 7,522.13 7,520.08 7,522.13 2,922.0K
16:19 7,523.53 7,523.53 7,521.94 7,523.43 5,168.0K
16:20 7,522.96 7,524.20 7,522.96 7,523.81 2,421.8K
16:21 7,524.42 7,524.42 7,520.95 7,520.95 5,694.1K
16:22 7,519.47 7,522.87 7,519.47 7,522.87 4,553.8K
16:23 7,522.81 7,522.81 7,521.78 7,521.78 4,723.1K
16:24 7,519.80 7,522.05 7,517.83 7,522.05 6,632.8K
16:25 7,519.13 7,519.13 7,517.15 7,518.38 2,689.8K
16:26 7,517.90 7,518.53 7,516.15 7,516.15 3,154.5K
16:27 7,516.51 7,516.82 7,514.74 7,516.31 2,650.6K
16:28 7,514.86 7,515.66 7,514.86 7,515.43 3,617.1K
16:29 7,516.39 7,516.92 7,514.92 7,514.92 1,145.2K
16:30 7,515.62 7,515.92 7,515.30 7,515.45 5,234.1K
16:31 7,513.35 7,515.11 7,513.35 7,514.81 2,820.4K
16:32 7,514.74 7,516.76 7,514.74 7,516.76 1,909.7K
16:33 7,516.91 7,518.38 7,516.84 7,518.02 967.9K
16:34 7,518.23 7,518.45 7,517.52 7,517.52 1,435.4K
16:35 7,516.66 7,517.16 7,515.50 7,515.50 2,583.7K
16:36 7,515.28 7,516.61 7,514.63 7,516.61 4,039.2K
16:37 7,516.47 7,516.47 7,513.18 7,513.88 2,643.9K
16:38 7,513.49 7,513.60 7,511.92 7,511.92 3,490.4K
16:39 7,510.06 7,512.30 7,509.62 7,511.45 3,819.5K
16:40 7,512.26 7,512.60 7,511.75 7,511.75 3,692.7K
16:41 7,512.15 7,512.15 7,511.33 7,512.02 2,758.1K
16:42 7,514.82 7,515.32 7,514.57 7,515.27 1,977.9K
16:43 7,515.05 7,516.04 7,515.05 7,515.17 1,913.1K
16:44 7,516.26 7,516.70 7,515.31 7,516.70 942.8K
16:45 7,515.06 7,515.06 7,512.91 7,512.91 2,501.4K
16:46 7,514.86 7,515.85 7,514.73 7,515.85 2,099.4K
16:47 7,516.70 7,518.29 7,516.60 7,517.42 5,083.9K
16:48 7,517.95 7,519.56 7,517.95 7,519.56 1,224.6K
16:49 7,519.68 7,519.68 7,517.06 7,517.06 1,764.0K
16:50 7,516.93 7,519.81 7,516.93 7,519.81 5,132.4K
16:51 7,521.50 7,521.56 7,519.77 7,521.56 3,269.0K
16:52 7,521.31 7,525.06 7,521.31 7,524.57 8,415.4K
16:53 7,525.50 7,525.50 7,522.82 7,523.68 7,619.9K
16:54 7,523.68 7,523.68 7,522.65 7,523.53 4,982.7K
16:55 7,523.52 7,523.52 7,522.07 7,522.62 3,419.7K
16:56 7,519.84 7,519.84 7,517.48 7,517.48 1,656.0K
16:57 7,517.29 7,518.64 7,517.29 7,518.64 1,544.8K
16:58 7,518.60 7,520.34 7,518.60 7,518.94 2,250.9K
16:59 7,518.97 7,524.96 7,518.97 7,524.96 11,093.6K
17:00 7,524.98 7,529.17 7,524.98 7,529.17 8,685.0K
17:01 7,528.54 7,530.74 7,528.54 7,530.74 6,953.8K
17:02 7,528.69 7,531.48 7,528.69 7,530.09 5,339.5K
17:03 7,526.39 7,528.99 7,525.05 7,528.99 5,160.9K
17:04 7,529.90 7,532.89 7,529.90 7,532.62 4,150.5K
17:05 7,532.58 7,534.00 7,532.26 7,534.00 10,473.9K
17:06 7,535.16 7,535.55 7,535.01 7,535.01 9,598.5K
17:07 7,535.88 7,539.96 7,535.88 7,539.96 9,110.5K
17:08 7,537.88 7,538.45 7,537.28 7,538.45 6,714.7K
17:09 7,537.83 7,537.83 7,536.34 7,536.58 5,271.8K
17:10 7,535.88 7,536.44 7,535.86 7,535.86 4,783.2K
17:11 7,538.32 7,538.32 7,535.65 7,535.65 3,631.3K
17:12 7,536.74 7,537.10 7,533.26 7,533.26 5,837.9K
17:13 7,532.11 7,532.11 7,531.43 7,531.80 9,874.0K
17:14 7,533.95 7,537.59 7,533.24 7,537.59 3,362.8K
17:15 7,539.67 7,539.88 7,539.30 7,539.88 2,165.0K
17:16 7,537.81 7,539.16 7,536.65 7,536.65 3,180.0K
17:17 7,536.24 7,538.37 7,536.24 7,538.37 817.1K
17:18 7,538.39 7,538.96 7,538.39 7,538.96 1,805.8K
17:19 7,538.43 7,538.99 7,537.67 7,537.67 4,125.6K
17:20 7,537.95 7,538.01 7,537.05 7,537.05 4,441.0K
17:21 7,534.49 7,537.31 7,534.49 7,537.31 5,559.8K
17:22 7,536.33 7,536.72 7,536.33 7,536.36 7,378.6K
17:23 7,536.63 7,537.19 7,535.38 7,537.19 2,305.1K
17:24 7,537.76 7,539.55 7,537.71 7,539.55 2,737.8K
17:25 7,538.46 7,538.46 7,537.95 7,537.99 7,500.5K
17:26 7,539.60 7,541.22 7,539.60 7,541.22 12,205.4K
17:27 7,541.83 7,541.84 7,540.75 7,540.75 10,832.4K
17:28 7,541.72 7,543.92 7,541.72 7,543.63 23,381.2K
17:29 7,543.76 7,547.25 7,543.76 7,547.25 17,097.3K
17:30 7,549.32 7,549.89 7,548.30 7,549.64 12,221.7K
17:31 7,549.46 7,550.96 7,549.46 7,550.96 9,036.6K
17:32 7,551.43 7,554.49 7,551.43 7,554.29 10,540.2K
17:33 7,553.34 7,553.34 7,547.89 7,547.89 11,483.6K
17:34 7,550.30 7,552.04 7,550.30 7,551.20 3,409.9K
17:35 7,551.63 7,552.05 7,551.61 7,551.61 7,699.7K
17:36 7,550.87 7,551.55 7,549.63 7,549.63 10,250.8K
17:37 7,550.34 7,553.81 7,550.34 7,553.81 6,987.7K
17:38 7,553.84 7,554.66 7,553.84 7,554.66 6,907.3K
17:39 7,555.77 7,555.89 7,555.45 7,555.89 7,733.6K
17:40 7,558.43 7,578.46 7,558.43 7,578.46 14,699.9K
17:41 7,579.58 7,579.58 7,573.69 7,573.69 22,849.7K
17:42 7,571.71 7,575.92 7,571.71 7,575.92 12,022.1K
17:43 7,576.83 7,576.83 7,571.07 7,571.07 9,941.9K
17:44 7,571.24 7,571.25 7,567.41 7,567.41 13,860.0K
17:45 7,565.41 7,571.84 7,565.41 7,571.84 10,112.4K
17:46 7,566.49 7,569.23 7,566.49 7,568.40 6,055.4K
17:47 7,568.29 7,568.29 7,566.75 7,568.12 10,086.9K
17:48 7,571.01 7,575.93 7,571.01 7,573.64 10,339.7K
17:49 7,575.18 7,575.18 7,571.04 7,571.04 13,447.9K
17:50 7,571.07 7,574.83 7,568.17 7,574.83 6,350.5K
17:51 7,573.85 7,574.40 7,573.85 7,574.38 4,958.3K
17:52 7,575.79 7,579.14 7,575.26 7,579.14 7,292.3K
17:53 7,581.83 7,582.42 7,579.52 7,579.52 5,812.9K
17:54 7,578.62 7,580.09 7,575.96 7,578.29 4,418.5K
17:55 7,575.95 7,576.62 7,572.62 7,572.62 13,088.3K
17:56 7,572.87 7,572.87 7,571.17 7,571.17 4,992.8K
17:57 7,569.84 7,569.91 7,568.65 7,568.65 2,807.3K
17:58 7,563.10 7,570.93 7,563.10 7,568.56 4,646.8K
17:59 7,570.06 7,570.06 7,568.45 7,568.45 4,537.3K
18:00 7,566.07 7,567.93 7,566.07 7,566.86 1,786.7K
18:01 7,567.15 7,567.96 7,567.09 7,567.09 3,226.7K
18:02 7,567.12 7,567.12 7,562.77 7,563.14 4,403.1K
18:03 7,564.35 7,564.65 7,561.76 7,563.60 7,864.4K
18:04 7,563.95 7,564.15 7,562.58 7,562.58 5,766.4K
18:05 7,560.98 7,562.35 7,555.14 7,555.14 5,005.3K
18:06 7,556.84 7,559.89 7,555.04 7,556.77 2,825.0K
18:07 7,559.09 7,562.05 7,559.09 7,562.05 3,614.8K
18:08 7,560.98 7,560.98 7,559.54 7,560.88 7,072.7K
18:09 7,560.56 7,561.37 7,560.34 7,560.84 5,817.7K
18:10 7,560.50 7,561.68 7,559.30 7,559.64 2,012.2K
18:11 7,561.29 7,561.87 7,558.10 7,558.10 2,060.8K
18:12 7,560.73 7,561.80 7,560.73 7,561.80 8,399.6K
18:13 7,562.42 7,562.46 7,560.17 7,561.47 2,346.6K
18:14 7,558.05 7,560.25 7,558.05 7,558.85 2,876.6K
18:15 7,559.17 7,559.96 7,558.76 7,559.96 6,694.1K
18:16 7,560.28 7,560.28 7,557.42 7,557.42 2,924.6K
18:17 7,558.12 7,558.12 7,554.02 7,554.07 6,031.4K
18:18 7,552.68 7,552.68 7,550.77 7,552.33 8,307.7K
18:19 7,553.24 7,556.81 7,553.24 7,554.30 2,857.0K
18:20 7,553.84 7,553.84 7,551.49 7,551.49 2,389.5K
18:21 7,550.15 7,550.84 7,549.28 7,550.84 5,850.7K
18:22 7,548.95 7,548.95 7,546.84 7,548.84 5,397.5K
18:23 7,547.77 7,550.29 7,547.77 7,548.02 7,392.9K
18:24 7,548.69 7,551.29 7,548.69 7,549.37 3,541.5K
18:25 7,550.47 7,552.83 7,549.55 7,552.83 6,086.6K
18:26 7,552.67 7,552.67 7,551.68 7,551.68 1,742.9K
18:27 7,552.44 7,552.74 7,549.92 7,549.92 2,954.3K
18:28 7,548.13 7,549.60 7,547.50 7,549.60 5,222.3K
18:29 7,551.20 7,551.20 7,548.92 7,548.92 7,482.1K
18:30 7,550.49 7,552.20 7,550.49 7,552.20 7,465.4K
18:31 7,551.27 7,551.73 7,549.93 7,551.56 5,102.5K
18:32 7,551.73 7,552.25 7,549.87 7,549.87 8,967.2K
18:33 7,547.08 7,547.08 7,544.62 7,544.93 3,745.1K
18:34 7,547.17 7,547.17 7,541.12 7,543.33 4,435.8K
18:35 7,546.29 7,546.50 7,544.32 7,545.47 8,080.5K
18:36 7,542.60 7,545.47 7,542.60 7,543.91 5,802.8K
18:37 7,542.26 7,542.26 7,538.48 7,539.21 2,624.7K
18:38 7,538.04 7,539.13 7,538.04 7,539.13 13,825.4K
18:39 7,539.37 7,539.37 7,537.43 7,538.66 7,100.3K
18:40 7,540.88 7,540.88 7,540.88 7,540.88 1,932.4K
18:51 7,539.00 7,539.00 7,539.00 7,539.00 10,266.8K
23:49 7,539.00 7,539.00 7,539.00 7,539.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available