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 7,486.68 7,486.68 7,479.95 7,482.56 44,939.3K
10:01 7,475.87 7,475.87 7,466.87 7,466.87 37,622.9K
10:02 7,463.86 7,465.21 7,461.85 7,461.85 32,496.8K
10:03 7,467.00 7,473.02 7,466.61 7,473.02 28,236.6K
10:04 7,470.88 7,474.65 7,470.88 7,471.11 24,914.2K
10:05 7,471.21 7,471.86 7,469.01 7,469.01 24,537.3K
10:06 7,473.91 7,477.14 7,471.52 7,477.14 19,336.2K
10:07 7,474.57 7,478.33 7,474.57 7,478.33 21,613.0K
10:08 7,477.41 7,477.41 7,472.23 7,472.23 30,920.7K
10:09 7,471.24 7,471.24 7,466.42 7,466.42 37,461.3K
10:10 7,465.57 7,465.57 7,463.50 7,465.26 31,528.3K
10:11 7,462.95 7,465.47 7,462.95 7,464.86 13,648.5K
10:12 7,466.44 7,472.65 7,466.44 7,472.65 17,733.0K
10:13 7,466.83 7,470.13 7,466.83 7,469.94 15,520.3K
10:14 7,471.42 7,471.65 7,470.61 7,471.65 13,728.4K
10:15 7,471.53 7,471.53 7,468.33 7,469.40 29,951.5K
10:16 7,457.83 7,457.83 7,450.69 7,450.69 33,345.4K
10:17 7,450.88 7,451.61 7,450.38 7,450.38 19,935.4K
10:18 7,449.69 7,453.69 7,449.69 7,453.35 12,119.7K
10:19 7,451.26 7,452.92 7,449.88 7,452.77 28,066.2K
10:20 7,452.89 7,454.71 7,452.89 7,454.71 12,011.3K
10:21 7,453.78 7,455.12 7,452.82 7,455.12 33,433.9K
10:22 7,454.41 7,466.82 7,454.41 7,457.58 19,655.8K
10:23 7,457.22 7,457.22 7,451.10 7,451.10 18,197.6K
10:24 7,452.47 7,452.82 7,449.81 7,452.82 14,783.4K
10:25 7,450.64 7,453.53 7,450.64 7,451.04 7,351.0K
10:26 7,452.60 7,452.65 7,451.89 7,452.65 8,571.8K
10:27 7,452.57 7,452.80 7,451.80 7,452.80 10,885.8K
10:28 7,453.32 7,457.33 7,453.32 7,455.74 16,331.4K
10:29 7,456.02 7,456.33 7,453.35 7,453.35 17,339.6K
10:30 7,451.22 7,452.02 7,450.45 7,452.02 17,796.1K
10:31 7,450.47 7,454.49 7,450.26 7,450.26 42,001.4K
10:32 7,450.45 7,452.86 7,450.45 7,452.86 29,313.8K
10:33 7,450.11 7,450.32 7,447.55 7,447.55 46,733.5K
10:34 7,446.13 7,449.36 7,446.13 7,446.20 12,710.8K
10:35 7,444.07 7,445.85 7,444.07 7,445.85 41,876.0K
10:36 7,445.28 7,445.37 7,443.42 7,445.37 11,918.5K
10:37 7,443.47 7,443.98 7,442.21 7,442.21 45,287.4K
10:38 7,445.84 7,448.02 7,445.84 7,447.33 26,681.5K
10:39 7,446.11 7,446.73 7,445.62 7,446.59 21,553.6K
10:40 7,447.09 7,447.09 7,445.92 7,446.54 11,865.1K
10:41 7,442.79 7,447.94 7,442.79 7,445.90 14,858.8K
10:42 7,449.42 7,451.63 7,448.49 7,448.49 15,333.5K
10:43 7,444.51 7,446.50 7,444.51 7,445.83 17,945.5K
10:44 7,448.49 7,448.49 7,445.07 7,446.19 17,497.5K
10:45 7,444.94 7,446.46 7,444.94 7,446.46 30,050.5K
10:46 7,443.86 7,447.35 7,443.86 7,445.95 24,712.9K
10:47 7,447.50 7,447.76 7,445.86 7,447.76 11,385.2K
10:48 7,447.93 7,448.99 7,447.73 7,448.97 16,829.4K
10:49 7,449.89 7,452.34 7,449.89 7,452.34 8,614.9K
10:50 7,451.16 7,453.47 7,451.16 7,453.47 5,115.0K
10:51 7,454.59 7,454.76 7,448.64 7,448.64 9,527.1K
10:52 7,449.60 7,450.01 7,448.48 7,448.48 10,728.4K
10:53 7,449.24 7,452.11 7,449.24 7,451.78 12,157.3K
10:54 7,455.09 7,455.44 7,452.96 7,455.44 19,147.0K
10:55 7,456.16 7,458.66 7,456.16 7,457.38 16,524.6K
10:56 7,456.12 7,456.79 7,456.12 7,456.79 7,431.6K
10:57 7,458.35 7,459.46 7,458.35 7,458.35 10,609.5K
10:58 7,459.54 7,462.15 7,459.54 7,460.63 13,737.3K
10:59 7,460.44 7,460.44 7,458.28 7,459.12 11,583.4K
11:00 7,459.77 7,459.77 7,455.29 7,457.42 15,600.5K
11:01 7,458.06 7,458.06 7,454.73 7,456.75 17,686.2K
11:02 7,454.59 7,455.42 7,452.28 7,452.28 8,520.8K
11:03 7,451.80 7,452.26 7,450.66 7,450.66 11,461.8K
11:04 7,454.26 7,454.26 7,451.26 7,451.26 9,747.3K
11:05 7,453.27 7,456.40 7,453.27 7,456.40 5,916.9K
11:06 7,455.92 7,455.92 7,454.34 7,454.34 6,050.4K
11:07 7,454.01 7,454.52 7,452.24 7,454.52 7,875.9K
11:08 7,455.06 7,455.06 7,453.91 7,454.79 7,518.8K
11:09 7,455.62 7,455.93 7,452.58 7,453.18 5,660.5K
11:10 7,452.18 7,453.32 7,451.78 7,453.32 4,684.8K
11:11 7,453.66 7,456.96 7,453.66 7,456.96 11,172.9K
11:12 7,457.12 7,457.54 7,455.53 7,457.54 21,083.9K
11:13 7,457.58 7,457.58 7,455.99 7,456.68 6,954.7K
11:14 7,455.60 7,457.31 7,455.26 7,457.31 4,540.6K
11:15 7,456.20 7,456.98 7,454.94 7,454.94 6,486.2K
11:16 7,455.02 7,455.35 7,455.02 7,455.04 3,194.3K
11:17 7,452.75 7,455.28 7,452.75 7,454.20 6,289.3K
11:18 7,456.04 7,456.04 7,455.41 7,455.41 3,942.5K
11:19 7,456.07 7,457.55 7,456.07 7,457.55 5,578.1K
11:20 7,457.74 7,458.49 7,457.53 7,458.49 14,512.1K
11:21 7,458.41 7,460.40 7,458.21 7,460.40 5,497.4K
11:22 7,460.91 7,466.75 7,460.73 7,466.75 9,423.1K
11:23 7,463.33 7,466.93 7,462.54 7,466.93 4,923.9K
11:24 7,464.44 7,465.61 7,464.44 7,465.04 5,734.9K
11:25 7,464.55 7,464.62 7,464.04 7,464.62 13,402.6K
11:26 7,463.93 7,465.69 7,463.66 7,463.66 22,971.0K
11:27 7,464.24 7,465.77 7,463.59 7,465.77 23,803.9K
11:28 7,467.52 7,469.46 7,467.52 7,469.46 31,366.7K
11:29 7,465.69 7,470.20 7,465.69 7,470.20 38,366.1K
11:30 7,469.57 7,469.83 7,467.26 7,469.83 14,504.9K
11:31 7,467.90 7,471.09 7,467.53 7,467.53 13,990.7K
11:32 7,470.74 7,472.44 7,470.74 7,472.44 13,743.7K
11:33 7,470.77 7,473.98 7,470.26 7,473.98 28,662.2K
11:34 7,473.56 7,476.83 7,473.17 7,476.83 21,293.2K
11:35 7,476.76 7,476.76 7,474.88 7,475.28 12,113.4K
11:36 7,477.45 7,477.45 7,472.98 7,474.60 17,891.0K
11:37 7,474.38 7,476.31 7,474.09 7,474.09 9,023.1K
11:38 7,476.35 7,476.74 7,475.97 7,476.74 9,892.6K
11:39 7,479.81 7,483.79 7,479.81 7,483.79 66,506.4K
11:40 7,484.12 7,485.23 7,482.85 7,482.85 37,321.2K
11:41 7,484.75 7,484.75 7,479.78 7,482.56 19,486.6K
11:42 7,482.68 7,484.87 7,481.37 7,482.66 16,755.1K
11:43 7,485.19 7,487.02 7,483.45 7,484.34 41,480.1K
11:44 7,482.42 7,483.14 7,482.42 7,482.72 21,456.4K
11:45 7,480.86 7,482.79 7,480.86 7,482.53 32,373.2K
11:46 7,481.08 7,481.20 7,476.03 7,476.03 26,187.8K
11:47 7,475.82 7,476.34 7,474.35 7,474.48 10,771.6K
11:48 7,475.47 7,477.69 7,475.47 7,476.78 11,016.5K
11:49 7,474.22 7,476.54 7,474.22 7,476.54 5,948.8K
11:50 7,475.29 7,475.29 7,474.07 7,474.79 13,954.2K
11:51 7,474.31 7,478.72 7,474.31 7,476.40 14,256.1K
11:52 7,476.82 7,477.31 7,475.37 7,475.37 10,205.7K
11:53 7,477.58 7,478.55 7,476.42 7,478.55 11,993.8K
11:54 7,476.56 7,478.87 7,476.56 7,478.42 13,463.3K
11:55 7,479.80 7,481.51 7,479.67 7,479.67 49,365.1K
11:56 7,479.25 7,481.10 7,479.25 7,481.10 20,794.5K
11:57 7,483.53 7,484.19 7,482.72 7,483.31 8,054.3K
11:58 7,484.01 7,484.71 7,483.86 7,484.71 10,590.9K
11:59 7,485.02 7,488.82 7,485.00 7,488.82 33,088.4K
12:00 7,488.56 7,489.79 7,488.56 7,489.54 14,698.8K
12:01 7,488.73 7,491.14 7,488.73 7,491.12 18,965.3K
12:02 7,491.12 7,492.48 7,490.57 7,490.57 14,105.6K
12:03 7,490.05 7,492.72 7,489.65 7,492.72 20,195.9K
12:04 7,492.94 7,494.30 7,489.19 7,494.30 27,851.6K
12:05 7,493.50 7,495.51 7,493.50 7,495.09 8,977.6K
12:06 7,492.49 7,496.53 7,491.62 7,496.53 18,532.5K
12:07 7,497.94 7,499.53 7,497.94 7,499.53 23,952.6K
12:08 7,500.84 7,502.09 7,499.95 7,502.09 21,512.2K
12:09 7,504.20 7,505.81 7,504.20 7,504.85 31,114.0K
12:10 7,506.36 7,507.39 7,505.66 7,505.66 13,234.0K
12:11 7,503.36 7,503.72 7,501.03 7,501.03 14,094.2K
12:12 7,501.78 7,501.78 7,498.54 7,499.45 15,398.6K
12:13 7,502.50 7,503.98 7,500.30 7,500.64 8,974.9K
12:14 7,502.21 7,502.21 7,498.12 7,498.12 27,774.5K
12:15 7,498.25 7,499.59 7,495.87 7,495.87 26,780.5K
12:16 7,496.76 7,496.76 7,492.41 7,492.41 9,007.1K
12:17 7,494.50 7,494.70 7,493.19 7,494.70 12,029.4K
12:18 7,495.13 7,497.29 7,495.13 7,497.29 13,258.2K
12:19 7,498.73 7,499.25 7,498.32 7,499.25 14,331.6K
12:20 7,498.97 7,501.09 7,498.97 7,500.06 14,710.9K
12:21 7,500.94 7,500.94 7,497.53 7,497.53 18,995.8K
12:22 7,498.34 7,499.22 7,496.56 7,498.19 16,047.0K
12:23 7,497.33 7,497.77 7,496.39 7,496.40 15,626.9K
12:24 7,494.68 7,496.95 7,494.68 7,496.95 21,094.2K
12:25 7,497.26 7,497.26 7,496.38 7,496.87 23,657.4K
12:26 7,497.03 7,497.03 7,495.30 7,496.73 11,776.4K
12:27 7,496.98 7,496.98 7,494.84 7,494.84 5,069.6K
12:28 7,494.96 7,494.96 7,493.20 7,494.53 5,358.4K
12:29 7,494.75 7,494.75 7,491.66 7,491.92 55,218.6K
12:30 7,494.08 7,498.02 7,494.08 7,494.11 32,958.7K
12:31 7,493.37 7,494.17 7,493.37 7,493.45 41,849.1K
12:32 7,495.19 7,495.19 7,494.56 7,494.56 19,440.9K
12:33 7,493.75 7,494.86 7,493.75 7,494.31 12,385.4K
12:34 7,492.47 7,493.41 7,491.91 7,492.55 15,661.7K
12:35 7,492.19 7,493.44 7,492.19 7,492.29 17,025.0K
12:36 7,493.81 7,493.81 7,489.04 7,491.62 17,106.5K
12:37 7,496.24 7,496.24 7,494.58 7,495.48 14,437.2K
12:38 7,497.14 7,497.14 7,496.44 7,496.44 9,554.6K
12:39 7,494.84 7,497.16 7,494.84 7,497.16 5,148.3K
12:40 7,499.41 7,499.41 7,496.67 7,496.67 6,239.5K
12:41 7,496.88 7,496.88 7,494.92 7,495.69 6,040.5K
12:42 7,493.72 7,494.35 7,493.24 7,494.35 6,765.2K
12:43 7,495.61 7,496.66 7,494.45 7,494.45 36,162.5K
12:44 7,491.59 7,493.07 7,491.07 7,493.07 28,209.9K
12:45 7,493.70 7,495.38 7,491.89 7,494.68 15,546.5K
12:46 7,492.85 7,492.85 7,490.59 7,490.75 25,659.7K
12:47 7,491.06 7,491.38 7,489.88 7,490.89 8,259.9K
12:48 7,489.73 7,490.88 7,488.45 7,488.46 17,743.8K
12:49 7,488.88 7,489.58 7,488.88 7,489.36 21,112.7K
12:50 7,488.99 7,491.21 7,488.99 7,491.21 12,099.7K
12:51 7,492.02 7,492.02 7,491.44 7,491.44 12,192.1K
12:52 7,492.84 7,492.84 7,490.36 7,490.36 25,535.7K
12:53 7,488.58 7,492.87 7,488.58 7,491.01 23,932.0K
12:54 7,489.40 7,491.50 7,489.38 7,491.50 5,163.0K
12:55 7,489.78 7,490.67 7,488.03 7,490.67 22,611.7K
12:56 7,490.19 7,490.19 7,487.17 7,487.17 16,641.7K
12:57 7,487.31 7,489.38 7,487.31 7,487.98 23,282.8K
12:58 7,486.96 7,488.58 7,486.22 7,486.92 13,671.4K
12:59 7,485.54 7,486.14 7,483.43 7,486.14 28,471.2K
13:00 7,485.24 7,485.24 7,482.30 7,482.30 22,672.6K
13:01 7,485.13 7,485.86 7,484.55 7,484.75 17,589.4K
13:02 7,482.99 7,485.45 7,482.78 7,485.45 10,974.0K
13:03 7,486.32 7,486.83 7,484.94 7,484.94 9,908.6K
13:04 7,486.81 7,488.22 7,486.55 7,488.22 5,588.3K
13:05 7,485.09 7,486.96 7,484.66 7,484.66 10,078.3K
13:06 7,484.78 7,486.69 7,484.78 7,486.58 8,894.7K
13:07 7,485.47 7,488.06 7,485.47 7,486.65 3,013.9K
13:08 7,484.20 7,488.02 7,484.20 7,487.90 8,918.2K
13:09 7,488.21 7,491.48 7,488.21 7,491.19 6,692.0K
13:10 7,491.78 7,492.25 7,490.54 7,490.54 7,467.4K
13:11 7,490.55 7,491.29 7,490.55 7,491.14 6,861.7K
13:12 7,492.05 7,492.05 7,488.22 7,488.22 4,026.7K
13:13 7,489.02 7,489.97 7,489.02 7,489.97 1,752.0K
13:14 7,490.06 7,492.21 7,490.06 7,491.21 3,757.9K
13:15 7,491.19 7,492.51 7,490.26 7,491.97 4,574.0K
13:16 7,488.49 7,490.22 7,488.16 7,490.22 7,542.3K
13:17 7,489.62 7,490.44 7,489.54 7,489.54 2,640.9K
13:18 7,490.87 7,491.51 7,489.10 7,489.10 5,034.1K
13:19 7,489.18 7,489.51 7,488.54 7,488.54 1,655.2K
13:20 7,489.13 7,489.13 7,487.31 7,489.05 3,229.8K
13:21 7,489.83 7,489.83 7,488.86 7,489.11 6,786.0K
13:22 7,489.55 7,490.53 7,488.66 7,488.93 2,514.7K
13:23 7,489.47 7,489.47 7,488.63 7,488.77 2,927.4K
13:24 7,488.87 7,489.66 7,487.79 7,487.79 5,050.8K
13:25 7,489.46 7,489.46 7,486.04 7,486.04 6,047.6K
13:26 7,487.61 7,487.61 7,484.98 7,485.93 6,844.2K
13:27 7,487.56 7,488.02 7,484.75 7,488.02 2,491.3K
13:28 7,489.41 7,489.41 7,486.81 7,486.81 3,692.2K
13:29 7,486.12 7,486.56 7,485.49 7,485.49 4,443.9K
13:30 7,485.98 7,487.36 7,485.98 7,487.36 8,218.6K
13:31 7,489.16 7,489.16 7,488.38 7,488.38 12,372.0K
13:32 7,486.66 7,490.30 7,486.66 7,490.30 2,926.0K
13:33 7,489.94 7,492.34 7,489.94 7,491.24 16,126.5K
13:34 7,491.06 7,492.63 7,491.06 7,492.63 17,374.3K
13:35 7,492.09 7,493.02 7,492.02 7,493.02 3,606.8K
13:36 7,492.47 7,493.45 7,492.47 7,493.45 5,864.8K
13:37 7,493.65 7,495.69 7,492.33 7,492.33 7,610.4K
13:38 7,491.55 7,493.80 7,491.55 7,493.28 5,195.7K
13:39 7,493.55 7,493.55 7,492.80 7,493.44 5,950.5K
13:40 7,492.10 7,493.28 7,492.10 7,493.28 21,277.3K
13:41 7,494.78 7,496.88 7,494.78 7,496.49 115,264.1K
13:42 7,495.24 7,496.30 7,495.24 7,495.69 5,576.4K
13:43 7,497.52 7,499.41 7,497.42 7,499.41 7,728.9K
13:44 7,499.30 7,500.76 7,499.30 7,500.45 13,566.1K
13:45 7,500.67 7,501.54 7,500.59 7,501.48 12,177.1K
13:46 7,501.49 7,502.04 7,500.01 7,502.04 6,546.4K
13:47 7,502.03 7,506.69 7,502.03 7,506.69 8,045.1K
13:48 7,505.74 7,509.13 7,504.46 7,509.13 26,850.2K
13:49 7,507.39 7,508.38 7,505.96 7,505.96 5,982.4K
13:50 7,506.02 7,506.92 7,505.76 7,506.92 7,356.7K
13:51 7,506.09 7,507.99 7,506.09 7,507.99 10,833.1K
13:52 7,507.59 7,508.30 7,507.42 7,507.42 4,549.8K
13:53 7,506.76 7,507.03 7,505.36 7,507.03 4,235.2K
13:54 7,507.61 7,510.30 7,504.96 7,508.70 7,814.8K
13:55 7,505.00 7,507.08 7,505.00 7,507.08 7,765.9K
13:56 7,503.76 7,503.76 7,502.21 7,502.21 3,501.2K
13:57 7,502.41 7,503.87 7,500.64 7,500.64 16,196.5K
13:58 7,500.61 7,504.10 7,500.61 7,504.10 19,590.3K
13:59 7,501.61 7,503.17 7,501.38 7,501.38 21,888.2K
14:00 7,502.50 7,505.33 7,502.50 7,504.96 3,802.5K
14:01 7,505.28 7,505.28 7,500.47 7,501.61 5,975.0K
14:02 7,498.57 7,500.96 7,498.57 7,499.60 5,838.9K
14:03 7,499.99 7,502.89 7,499.99 7,502.89 3,605.3K
14:04 7,503.75 7,504.27 7,503.06 7,504.27 4,426.4K
14:05 7,500.53 7,501.01 7,498.79 7,498.79 7,863.8K
14:06 7,501.73 7,501.73 7,499.53 7,501.41 6,818.1K
14:07 7,503.21 7,503.21 7,501.33 7,501.33 6,827.0K
14:08 7,500.85 7,502.76 7,500.74 7,501.53 9,814.3K
14:09 7,502.87 7,503.65 7,501.67 7,503.65 6,468.3K
14:10 7,504.16 7,504.16 7,501.79 7,502.98 1,961.6K
14:11 7,503.43 7,503.45 7,503.18 7,503.36 2,339.8K
14:12 7,500.26 7,504.04 7,500.26 7,504.04 7,283.4K
14:13 7,503.24 7,504.33 7,503.23 7,504.03 5,810.8K
14:14 7,505.28 7,506.71 7,505.03 7,506.71 3,816.9K
14:15 7,504.59 7,508.04 7,504.59 7,508.04 13,257.7K
14:16 7,508.44 7,510.08 7,507.47 7,510.08 15,814.5K
14:17 7,509.34 7,510.36 7,509.19 7,509.98 7,241.6K
14:18 7,510.31 7,511.72 7,509.91 7,509.91 5,775.1K
14:19 7,507.85 7,510.20 7,507.85 7,509.49 5,857.8K
14:20 7,511.11 7,511.11 7,508.24 7,508.24 7,153.7K
14:21 7,506.83 7,506.83 7,504.98 7,505.24 17,425.2K
14:22 7,505.38 7,505.38 7,503.02 7,503.02 10,341.0K
14:23 7,505.01 7,505.01 7,501.74 7,501.74 9,694.0K
14:24 7,503.83 7,504.95 7,501.93 7,503.65 5,742.2K
14:25 7,502.62 7,504.80 7,502.55 7,504.80 10,419.1K
14:26 7,505.34 7,505.34 7,501.45 7,502.25 5,380.5K
14:27 7,503.86 7,503.86 7,501.63 7,502.50 5,713.0K
14:28 7,502.40 7,505.19 7,502.40 7,504.79 1,850.6K
14:29 7,504.44 7,505.63 7,497.76 7,501.02 7,979.1K
14:30 7,504.31 7,504.62 7,499.97 7,499.97 7,229.1K
14:31 7,497.89 7,500.42 7,497.89 7,500.42 5,780.1K
14:32 7,500.50 7,505.50 7,500.50 7,505.50 3,580.9K
14:33 7,503.47 7,504.24 7,500.51 7,500.51 5,548.8K
14:34 7,504.17 7,504.17 7,501.63 7,503.70 1,800.7K
14:35 7,501.39 7,501.73 7,499.05 7,499.05 8,670.4K
14:36 7,497.35 7,503.25 7,497.35 7,503.25 6,644.5K
14:37 7,501.28 7,505.12 7,500.26 7,505.12 2,115.0K
14:38 7,504.40 7,504.40 7,501.10 7,501.71 3,717.8K
14:39 7,501.26 7,502.99 7,501.26 7,502.70 4,037.3K
14:40 7,506.72 7,507.50 7,506.21 7,507.10 3,508.3K
14:41 7,505.73 7,507.43 7,504.83 7,507.43 5,135.6K
14:42 7,507.36 7,511.17 7,507.36 7,510.28 6,135.8K
14:43 7,510.23 7,512.01 7,510.23 7,511.55 4,341.4K
14:44 7,511.76 7,511.76 7,510.78 7,511.66 2,814.4K
14:45 7,511.05 7,511.43 7,509.92 7,511.43 7,486.9K
14:46 7,513.07 7,514.91 7,513.07 7,514.91 9,171.6K
14:47 7,513.06 7,516.50 7,512.95 7,512.95 7,639.9K
14:48 7,512.58 7,512.96 7,512.58 7,512.79 6,116.1K
14:49 7,513.74 7,513.74 7,512.12 7,512.60 3,846.1K
14:50 7,512.47 7,512.95 7,511.77 7,512.91 3,954.6K
14:51 7,513.64 7,515.48 7,513.64 7,515.48 9,476.6K
14:52 7,514.64 7,514.64 7,512.01 7,513.35 10,527.2K
14:53 7,515.53 7,518.14 7,515.53 7,517.00 9,383.1K
14:54 7,519.88 7,520.99 7,518.79 7,518.79 7,745.5K
14:55 7,519.89 7,519.89 7,517.35 7,517.35 5,123.6K
14:56 7,520.37 7,527.31 7,520.37 7,527.31 22,251.0K
14:57 7,526.85 7,529.71 7,525.50 7,529.71 32,602.5K
14:58 7,527.42 7,528.35 7,526.97 7,526.97 10,084.5K
14:59 7,526.27 7,526.50 7,525.27 7,525.27 9,156.3K
15:00 7,526.25 7,526.25 7,524.43 7,525.33 11,115.8K
15:01 7,522.88 7,524.80 7,522.26 7,522.36 15,691.8K
15:02 7,524.35 7,524.35 7,522.49 7,522.95 6,421.2K
15:03 7,520.84 7,523.69 7,520.84 7,523.33 4,798.6K
15:04 7,522.11 7,523.05 7,522.11 7,522.89 7,323.2K
15:05 7,522.50 7,522.81 7,520.91 7,522.81 7,180.6K
15:06 7,523.70 7,523.70 7,523.24 7,523.60 3,621.5K
15:07 7,523.86 7,523.86 7,521.83 7,522.15 7,578.5K
15:08 7,521.45 7,521.45 7,517.25 7,517.25 6,726.1K
15:09 7,517.79 7,519.43 7,517.79 7,518.51 6,473.3K
15:10 7,517.79 7,519.38 7,516.81 7,519.38 11,489.1K
15:11 7,516.87 7,519.46 7,516.87 7,518.68 6,367.2K
15:12 7,517.74 7,520.46 7,517.74 7,520.46 15,851.5K
15:13 7,514.51 7,518.88 7,514.51 7,518.48 18,308.7K
15:14 7,515.56 7,516.39 7,515.10 7,516.39 15,456.0K
15:15 7,516.96 7,517.96 7,515.87 7,515.87 4,090.5K
15:16 7,513.86 7,517.00 7,513.86 7,515.31 22,671.0K
15:17 7,515.65 7,517.09 7,515.65 7,517.00 8,710.9K
15:18 7,516.44 7,516.44 7,513.94 7,514.71 4,420.1K
15:19 7,513.42 7,516.81 7,513.42 7,514.80 6,637.8K
15:20 7,514.98 7,515.48 7,514.98 7,515.48 9,392.0K
15:21 7,515.83 7,517.05 7,515.83 7,515.94 4,184.9K
15:22 7,515.50 7,519.36 7,514.79 7,519.36 6,557.8K
15:23 7,518.68 7,518.84 7,517.76 7,518.22 4,026.3K
15:24 7,518.24 7,520.18 7,518.24 7,520.18 4,508.2K
15:25 7,522.38 7,522.38 7,519.59 7,519.92 5,514.2K
15:26 7,521.35 7,523.68 7,521.35 7,522.26 3,550.2K
15:27 7,523.02 7,523.04 7,520.67 7,520.89 4,896.0K
15:28 7,524.33 7,525.23 7,522.69 7,522.69 4,776.8K
15:29 7,523.43 7,525.75 7,523.43 7,525.75 4,426.2K
15:30 7,521.99 7,526.30 7,520.99 7,526.30 6,960.2K
15:31 7,524.12 7,524.85 7,523.03 7,523.03 11,634.0K
15:32 7,523.49 7,523.49 7,520.69 7,520.69 5,491.6K
15:33 7,521.05 7,521.05 7,519.87 7,519.87 2,620.6K
15:34 7,519.20 7,522.27 7,519.20 7,522.03 4,482.6K
15:35 7,521.13 7,522.09 7,520.23 7,520.23 5,667.3K
15:36 7,521.90 7,521.90 7,519.55 7,519.55 8,141.8K
15:37 7,519.87 7,521.13 7,519.57 7,519.79 2,878.5K
15:38 7,522.22 7,523.09 7,521.38 7,522.57 5,021.5K
15:39 7,520.94 7,521.21 7,520.54 7,521.21 8,196.9K
15:40 7,523.07 7,524.78 7,523.07 7,524.78 3,880.6K
15:41 7,524.83 7,524.83 7,522.41 7,522.41 8,860.1K
15:42 7,520.43 7,522.18 7,520.43 7,522.18 6,098.7K
15:43 7,519.13 7,520.48 7,519.13 7,520.21 13,509.5K
15:44 7,519.33 7,519.33 7,515.22 7,516.16 23,467.7K
15:45 7,516.35 7,516.35 7,514.77 7,514.85 6,495.5K
15:46 7,514.64 7,514.64 7,508.36 7,508.36 17,673.9K
15:47 7,508.88 7,508.88 7,506.94 7,507.12 21,836.8K
15:48 7,503.84 7,504.13 7,503.19 7,504.13 8,954.3K
15:49 7,504.14 7,504.14 7,500.15 7,500.15 10,981.8K
15:50 7,499.63 7,500.21 7,494.94 7,494.94 14,804.4K
15:51 7,496.67 7,496.67 7,492.73 7,492.73 8,482.5K
15:52 7,493.55 7,494.99 7,491.61 7,494.99 7,161.7K
15:53 7,489.81 7,490.11 7,489.30 7,489.94 8,326.4K
15:54 7,489.37 7,489.37 7,486.46 7,486.46 8,881.6K
15:55 7,486.01 7,488.14 7,484.45 7,484.45 6,715.0K
15:56 7,485.44 7,485.44 7,483.84 7,484.99 5,085.0K
15:57 7,485.22 7,485.22 7,482.62 7,483.41 10,196.5K
15:58 7,479.09 7,483.30 7,479.09 7,483.30 9,586.1K
15:59 7,486.12 7,486.12 7,483.85 7,483.85 15,633.1K
16:00 7,487.40 7,489.83 7,487.27 7,489.03 8,808.7K
16:01 7,483.90 7,483.90 7,480.71 7,481.47 30,670.8K
16:02 7,481.90 7,482.82 7,480.53 7,480.53 18,757.5K
16:03 7,479.17 7,479.17 7,469.65 7,469.65 20,223.4K
16:04 7,470.66 7,473.48 7,469.65 7,473.48 14,753.6K
16:05 7,471.46 7,473.33 7,470.33 7,470.33 9,848.1K
16:06 7,472.06 7,472.47 7,471.47 7,471.47 18,608.8K
16:07 7,472.07 7,472.07 7,470.18 7,470.18 5,832.8K
16:08 7,470.37 7,470.37 7,467.87 7,467.87 6,348.7K
16:09 7,466.79 7,466.79 7,460.82 7,460.82 28,064.4K
16:10 7,457.45 7,460.77 7,457.45 7,460.22 19,294.5K
16:11 7,458.67 7,460.14 7,458.38 7,460.14 14,296.8K
16:12 7,457.97 7,461.52 7,457.97 7,461.52 17,516.4K
16:13 7,462.47 7,464.85 7,461.71 7,464.85 9,200.5K
16:14 7,463.79 7,466.35 7,463.57 7,463.57 10,907.7K
16:15 7,463.94 7,463.94 7,461.30 7,462.87 16,714.7K
16:16 7,462.40 7,463.41 7,462.31 7,462.68 7,986.6K
16:17 7,467.06 7,467.06 7,465.82 7,466.10 15,494.0K
16:18 7,471.22 7,472.34 7,469.56 7,472.20 9,870.4K
16:19 7,471.46 7,473.20 7,469.59 7,473.20 8,835.0K
16:20 7,473.25 7,477.31 7,473.25 7,475.87 5,180.0K
16:21 7,476.97 7,476.97 7,472.38 7,473.25 6,372.0K
16:22 7,472.74 7,473.54 7,472.74 7,473.54 3,999.3K
16:23 7,473.71 7,473.71 7,472.49 7,472.49 4,465.6K
16:24 7,473.56 7,474.92 7,473.26 7,474.16 3,841.6K
16:25 7,475.20 7,475.20 7,474.26 7,474.26 13,132.3K
16:26 7,473.47 7,473.47 7,468.86 7,468.86 11,383.4K
16:27 7,469.08 7,469.95 7,469.03 7,469.03 6,918.0K
16:28 7,467.44 7,468.86 7,467.44 7,468.16 8,195.9K
16:29 7,465.83 7,466.00 7,464.97 7,466.00 7,334.9K
16:30 7,464.82 7,465.20 7,463.15 7,463.90 12,380.0K
16:31 7,463.32 7,463.32 7,455.70 7,457.05 120,193.4K
16:32 7,458.17 7,460.13 7,457.51 7,460.13 10,926.9K
16:33 7,458.75 7,464.60 7,458.75 7,464.60 12,210.5K
16:34 7,462.92 7,465.41 7,462.37 7,465.41 15,039.3K
16:35 7,465.41 7,466.74 7,465.41 7,465.61 14,528.4K
16:36 7,465.11 7,466.14 7,464.66 7,464.66 6,892.2K
16:37 7,462.91 7,464.15 7,462.40 7,462.40 22,848.9K
16:38 7,464.90 7,466.00 7,464.08 7,466.00 13,557.2K
16:39 7,465.44 7,465.80 7,464.38 7,464.38 18,135.0K
16:40 7,464.13 7,467.77 7,463.48 7,467.77 14,162.6K
16:41 7,466.87 7,469.24 7,466.70 7,469.24 7,598.5K
16:42 7,468.44 7,472.84 7,468.44 7,472.84 9,906.1K
16:43 7,472.16 7,472.49 7,471.68 7,472.49 7,344.8K
16:44 7,473.29 7,474.61 7,473.19 7,474.40 2,334.9K
16:45 7,475.26 7,475.91 7,472.48 7,473.94 5,083.2K
16:46 7,474.31 7,475.02 7,471.30 7,472.68 5,730.4K
16:47 7,472.24 7,474.49 7,472.24 7,474.49 2,490.1K
16:48 7,474.34 7,474.34 7,471.24 7,472.79 6,399.7K
16:49 7,470.72 7,470.72 7,468.95 7,469.04 8,780.5K
16:50 7,470.09 7,470.78 7,469.43 7,469.87 3,788.0K
16:51 7,470.88 7,471.25 7,469.21 7,471.25 1,874.3K
16:52 7,470.99 7,471.03 7,470.02 7,471.03 4,887.9K
16:53 7,471.71 7,472.58 7,471.30 7,472.58 2,783.0K
16:54 7,470.84 7,473.75 7,470.84 7,473.75 3,366.8K
16:55 7,473.33 7,473.33 7,470.49 7,473.01 7,450.4K
16:56 7,473.25 7,474.75 7,473.25 7,474.75 9,820.8K
16:57 7,472.61 7,473.87 7,472.61 7,473.87 4,441.6K
16:58 7,473.20 7,475.90 7,473.20 7,475.90 4,709.0K
16:59 7,477.13 7,477.38 7,475.32 7,477.38 2,812.6K
17:00 7,476.71 7,476.71 7,475.14 7,475.51 7,897.0K
17:01 7,476.16 7,486.86 7,476.16 7,486.86 35,266.6K
17:02 7,485.58 7,491.04 7,485.58 7,488.60 45,991.3K
17:03 7,487.79 7,488.75 7,486.33 7,486.33 13,575.3K
17:04 7,488.89 7,488.89 7,487.82 7,487.82 13,753.3K
17:05 7,486.88 7,486.88 7,484.94 7,484.94 31,740.5K
17:06 7,487.21 7,487.71 7,486.15 7,486.15 12,799.2K
17:07 7,485.24 7,489.16 7,485.24 7,489.16 6,534.0K
17:08 7,489.48 7,490.97 7,488.22 7,490.97 7,846.1K
17:09 7,492.13 7,493.04 7,490.71 7,493.04 7,256.7K
17:10 7,492.50 7,492.99 7,491.74 7,492.99 7,715.7K
17:11 7,493.65 7,493.65 7,490.71 7,492.70 13,660.5K
17:12 7,494.14 7,495.43 7,493.94 7,493.94 4,900.9K
17:13 7,493.00 7,493.00 7,491.90 7,492.92 3,798.8K
17:14 7,493.80 7,495.74 7,493.80 7,495.74 10,177.0K
17:15 7,494.97 7,494.97 7,491.70 7,494.17 10,397.5K
17:16 7,492.28 7,494.11 7,492.28 7,494.11 5,748.4K
17:17 7,491.93 7,492.07 7,489.32 7,489.32 8,796.5K
17:18 7,487.20 7,488.67 7,485.03 7,485.03 11,689.9K
17:19 7,485.46 7,485.46 7,478.65 7,478.65 6,087.3K
17:20 7,481.39 7,481.97 7,479.76 7,479.76 4,544.6K
17:21 7,482.81 7,484.44 7,482.62 7,484.44 8,147.7K
17:22 7,484.31 7,484.31 7,482.77 7,483.43 10,316.1K
17:23 7,482.14 7,483.80 7,481.87 7,483.35 4,028.3K
17:24 7,481.03 7,481.03 7,477.97 7,479.39 10,337.0K
17:25 7,476.66 7,480.30 7,476.66 7,478.43 13,385.0K
17:26 7,477.94 7,478.78 7,477.94 7,478.78 6,044.7K
17:27 7,479.24 7,479.29 7,476.28 7,477.90 6,960.3K
17:28 7,478.42 7,478.90 7,475.60 7,478.90 10,282.2K
17:29 7,478.47 7,478.65 7,472.97 7,472.97 5,605.9K
17:30 7,478.53 7,478.53 7,475.31 7,476.69 6,115.8K
17:31 7,478.20 7,478.20 7,476.36 7,476.36 3,565.7K
17:32 7,476.13 7,476.13 7,473.87 7,473.88 7,254.3K
17:33 7,474.68 7,477.43 7,474.68 7,477.43 10,687.3K
17:34 7,473.80 7,475.94 7,472.83 7,473.81 9,247.8K
17:35 7,473.76 7,479.83 7,473.76 7,479.83 21,370.4K
17:36 7,480.10 7,480.10 7,477.42 7,479.56 26,182.1K
17:37 7,479.64 7,484.44 7,479.64 7,484.44 31,589.6K
17:38 7,484.56 7,485.47 7,480.57 7,482.46 10,953.4K
17:39 7,484.05 7,487.25 7,484.05 7,487.25 32,270.6K
17:40 7,485.15 7,488.36 7,485.15 7,485.74 16,986.0K
17:41 7,486.78 7,489.47 7,486.78 7,489.47 16,733.5K
17:42 7,489.37 7,491.76 7,489.37 7,491.76 24,838.5K
17:43 7,488.54 7,488.56 7,487.61 7,488.56 31,611.6K
17:44 7,489.62 7,489.62 7,484.44 7,485.57 22,231.2K
17:45 7,486.70 7,486.70 7,482.59 7,483.15 13,280.2K
17:46 7,480.42 7,482.46 7,480.42 7,482.46 17,704.6K
17:47 7,481.85 7,481.85 7,477.89 7,480.54 25,832.9K
17:48 7,480.46 7,480.97 7,480.20 7,480.97 8,072.2K
17:49 7,481.27 7,481.27 7,474.74 7,474.74 11,671.3K
17:50 7,476.25 7,477.10 7,476.17 7,477.10 10,578.3K
17:51 7,475.80 7,479.23 7,475.80 7,478.60 8,216.6K
17:52 7,478.77 7,478.77 7,475.82 7,475.82 9,263.7K
17:53 7,477.86 7,477.86 7,476.79 7,476.79 3,300.9K
17:54 7,478.89 7,481.04 7,478.89 7,481.04 5,036.7K
17:55 7,480.24 7,483.45 7,480.24 7,483.45 8,118.7K
17:56 7,482.41 7,485.05 7,480.34 7,482.61 12,444.8K
17:57 7,483.21 7,483.21 7,480.40 7,480.40 8,585.1K
17:58 7,480.79 7,480.79 7,477.90 7,480.36 4,961.2K
17:59 7,480.92 7,482.93 7,480.53 7,482.93 9,566.3K
18:00 7,485.86 7,485.86 7,483.68 7,484.69 8,406.4K
18:01 7,483.45 7,484.15 7,482.98 7,484.15 7,880.5K
18:02 7,486.11 7,486.82 7,483.75 7,484.95 5,053.3K
18:03 7,484.82 7,484.82 7,482.42 7,482.42 3,383.9K
18:04 7,482.25 7,482.25 7,479.63 7,479.63 16,761.3K
18:05 7,478.58 7,479.07 7,477.59 7,479.07 15,682.7K
18:06 7,479.97 7,480.04 7,479.07 7,480.04 8,538.8K
18:07 7,480.32 7,480.60 7,476.74 7,476.74 14,158.3K
18:08 7,479.05 7,479.05 7,477.93 7,478.80 6,578.3K
18:09 7,479.40 7,479.40 7,476.53 7,476.53 5,190.8K
18:10 7,475.79 7,475.79 7,473.24 7,473.24 5,405.2K
18:11 7,474.16 7,475.34 7,472.62 7,475.34 4,137.3K
18:12 7,475.80 7,477.94 7,475.80 7,477.94 5,083.9K
18:13 7,476.55 7,477.82 7,475.23 7,477.12 4,310.0K
18:14 7,476.70 7,477.17 7,473.96 7,473.96 5,957.3K
18:15 7,474.64 7,475.91 7,474.13 7,475.31 7,855.4K
18:16 7,474.79 7,477.08 7,474.79 7,476.73 2,501.5K
18:17 7,477.31 7,477.31 7,475.10 7,475.10 3,852.8K
18:18 7,478.78 7,478.78 7,476.28 7,476.97 6,607.2K
18:19 7,477.01 7,478.98 7,477.01 7,478.98 10,820.2K
18:20 7,479.17 7,480.60 7,478.90 7,478.90 12,174.3K
18:21 7,479.15 7,480.14 7,478.75 7,480.14 6,630.3K
18:22 7,479.69 7,479.69 7,477.96 7,477.96 3,997.9K
18:23 7,478.13 7,479.06 7,477.88 7,477.88 10,254.6K
18:24 7,478.05 7,479.67 7,477.56 7,479.67 8,667.9K
18:25 7,480.80 7,480.80 7,479.05 7,479.25 3,437.9K
18:26 7,479.16 7,482.40 7,479.16 7,480.45 6,509.5K
18:27 7,480.73 7,482.03 7,479.43 7,479.43 6,495.9K
18:28 7,480.31 7,481.27 7,480.31 7,480.97 3,115.3K
18:29 7,479.03 7,481.71 7,479.03 7,481.28 2,802.8K
18:30 7,478.92 7,479.88 7,476.30 7,476.30 6,544.9K
18:31 7,479.15 7,479.15 7,473.28 7,473.28 4,912.0K
18:32 7,475.93 7,475.93 7,475.35 7,475.66 5,954.7K
18:33 7,474.69 7,476.57 7,474.58 7,476.57 3,979.6K
18:34 7,475.69 7,476.00 7,474.29 7,475.61 2,872.8K
18:35 7,476.05 7,476.93 7,475.68 7,475.68 2,222.7K
18:36 7,472.97 7,475.79 7,472.97 7,473.60 10,007.6K
18:37 7,473.12 7,473.12 7,471.42 7,472.49 8,335.1K
18:38 7,471.84 7,479.16 7,471.84 7,479.16 7,287.7K
18:39 7,478.68 7,480.12 7,478.41 7,479.58 9,439.0K
18:40 7,481.76 7,481.76 7,481.76 7,481.76 1,294.8K
18:51 7,484.47 7,484.47 7,484.47 7,484.47 6,515.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available