MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,802.09
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 7,617.43 7,617.43 7,613.27 7,613.27 24,442.9K
10:01 7,614.84 7,618.77 7,614.84 7,615.34 36,265.4K
10:02 7,621.51 7,625.41 7,620.33 7,625.41 28,681.5K
10:03 7,624.81 7,627.73 7,623.19 7,623.19 34,749.0K
10:04 7,626.11 7,631.98 7,625.90 7,631.98 19,549.1K
10:05 7,630.83 7,630.83 7,627.47 7,630.01 17,959.4K
10:06 7,624.09 7,624.95 7,618.21 7,618.21 23,781.7K
10:07 7,620.17 7,620.17 7,614.07 7,614.07 12,639.5K
10:08 7,614.17 7,620.45 7,614.17 7,616.62 14,998.4K
10:09 7,622.93 7,622.93 7,620.53 7,621.92 29,280.7K
10:10 7,622.15 7,630.90 7,622.15 7,630.90 44,367.3K
10:11 7,630.88 7,632.46 7,628.95 7,632.46 11,913.7K
10:12 7,633.80 7,633.80 7,629.17 7,629.17 21,168.1K
10:13 7,630.86 7,631.66 7,629.44 7,629.44 12,933.5K
10:14 7,629.30 7,630.58 7,629.30 7,629.57 17,354.3K
10:15 7,629.07 7,629.07 7,626.80 7,627.44 13,040.6K
10:16 7,621.33 7,624.13 7,621.33 7,623.14 9,044.2K
10:17 7,622.93 7,622.93 7,620.91 7,620.91 14,558.0K
10:18 7,618.19 7,618.19 7,614.37 7,614.37 15,756.0K
10:19 7,613.19 7,613.85 7,609.86 7,609.86 13,250.5K
10:20 7,611.36 7,611.36 7,606.85 7,607.29 10,145.2K
10:21 7,603.22 7,607.97 7,603.22 7,607.97 10,724.4K
10:22 7,608.30 7,609.36 7,606.23 7,606.23 7,233.0K
10:23 7,601.45 7,603.89 7,601.21 7,603.36 6,795.4K
10:24 7,603.55 7,608.30 7,603.55 7,608.30 6,747.4K
10:25 7,609.61 7,609.61 7,609.32 7,609.46 5,505.8K
10:26 7,610.44 7,611.77 7,609.82 7,611.77 8,276.6K
10:27 7,610.98 7,611.36 7,609.38 7,610.08 7,563.4K
10:28 7,611.11 7,612.46 7,607.78 7,607.78 5,641.6K
10:29 7,608.70 7,611.36 7,608.65 7,608.65 7,457.0K
10:30 7,608.64 7,610.19 7,608.14 7,609.38 5,774.8K
10:31 7,609.37 7,610.64 7,609.14 7,610.64 6,269.6K
10:32 7,612.42 7,613.40 7,611.81 7,611.81 9,198.0K
10:33 7,609.88 7,610.66 7,605.49 7,605.49 19,706.5K
10:34 7,607.29 7,607.29 7,604.57 7,605.71 15,842.4K
10:35 7,607.26 7,613.02 7,607.26 7,613.02 13,733.7K
10:36 7,611.93 7,616.22 7,611.93 7,616.14 6,628.8K
10:37 7,614.99 7,618.10 7,614.99 7,618.10 13,537.4K
10:38 7,618.56 7,624.90 7,618.56 7,624.54 7,813.0K
10:39 7,624.32 7,628.00 7,624.32 7,628.00 5,529.2K
10:40 7,625.26 7,626.74 7,623.56 7,626.74 5,328.7K
10:41 7,625.48 7,626.98 7,625.48 7,625.77 3,354.2K
10:42 7,625.60 7,630.70 7,625.60 7,629.68 12,757.7K
10:43 7,629.37 7,629.55 7,629.29 7,629.43 6,089.5K
10:44 7,630.57 7,630.57 7,626.14 7,626.14 3,603.4K
10:45 7,626.94 7,627.10 7,625.37 7,625.56 3,991.2K
10:46 7,625.23 7,627.95 7,625.23 7,627.00 5,126.5K
10:47 7,625.51 7,627.14 7,624.96 7,624.96 3,533.2K
10:48 7,625.14 7,629.00 7,624.24 7,629.00 2,098.2K
10:49 7,629.71 7,630.49 7,626.58 7,630.49 2,052.5K
10:50 7,630.74 7,631.17 7,630.19 7,630.47 3,982.1K
10:51 7,630.46 7,630.64 7,627.86 7,629.84 1,913.9K
10:52 7,630.06 7,632.55 7,630.06 7,632.55 2,788.6K
10:53 7,632.45 7,632.93 7,630.87 7,632.93 3,362.4K
10:54 7,633.98 7,637.72 7,633.98 7,637.72 12,546.7K
10:55 7,641.43 7,642.41 7,640.52 7,642.41 2,130.4K
10:56 7,649.24 7,653.92 7,649.24 7,652.56 8,508.5K
10:57 7,651.22 7,657.86 7,651.22 7,657.86 18,362.6K
10:58 7,657.95 7,659.15 7,657.95 7,659.15 12,656.4K
10:59 7,661.62 7,661.62 7,657.75 7,658.96 7,925.0K
11:00 7,657.66 7,661.66 7,657.66 7,659.23 3,756.2K
11:01 7,664.13 7,664.21 7,663.26 7,663.26 5,813.1K
11:02 7,663.17 7,664.77 7,662.99 7,663.44 11,627.0K
11:03 7,663.68 7,663.86 7,662.50 7,663.86 7,057.7K
11:04 7,662.71 7,665.99 7,662.71 7,662.88 7,338.7K
11:05 7,662.67 7,664.91 7,662.67 7,664.31 4,121.8K
11:06 7,662.58 7,662.58 7,661.42 7,662.15 11,850.0K
11:07 7,657.66 7,657.66 7,655.89 7,655.89 12,093.0K
11:08 7,657.73 7,660.44 7,657.71 7,660.44 7,816.3K
11:09 7,661.15 7,661.17 7,658.01 7,659.72 8,478.7K
11:10 7,659.84 7,663.10 7,659.84 7,662.35 10,747.5K
11:11 7,662.52 7,667.18 7,662.52 7,667.18 6,866.9K
11:12 7,663.90 7,663.90 7,662.95 7,663.52 2,274.5K
11:13 7,661.01 7,661.01 7,658.51 7,660.12 3,223.5K
11:14 7,660.27 7,660.31 7,658.63 7,659.30 4,573.3K
11:15 7,658.83 7,666.01 7,658.83 7,666.01 3,353.7K
11:16 7,665.06 7,665.08 7,664.46 7,665.08 3,149.4K
11:17 7,665.64 7,689.55 7,664.23 7,689.55 18,608.2K
11:18 7,688.06 7,689.07 7,687.88 7,689.07 19,137.6K
11:19 7,687.87 7,692.35 7,687.21 7,689.91 15,344.8K
11:20 7,691.84 7,692.30 7,689.09 7,692.30 4,879.8K
11:21 7,692.17 7,694.62 7,688.85 7,694.62 6,760.1K
11:22 7,697.21 7,697.21 7,694.13 7,695.93 7,042.4K
11:23 7,695.93 7,695.93 7,691.40 7,693.83 8,462.2K
11:24 7,689.75 7,693.42 7,689.75 7,693.42 5,732.2K
11:25 7,694.08 7,694.27 7,691.94 7,694.27 3,849.3K
11:26 7,695.96 7,698.64 7,695.96 7,697.28 4,412.7K
11:27 7,696.76 7,700.05 7,696.76 7,700.05 4,467.6K
11:28 7,698.32 7,698.94 7,697.37 7,697.98 3,203.0K
11:29 7,695.83 7,697.50 7,695.83 7,697.06 10,299.8K
11:30 7,698.19 7,699.83 7,698.19 7,699.59 4,401.7K
11:31 7,698.81 7,699.78 7,697.62 7,699.60 11,345.6K
11:32 7,700.46 7,701.06 7,696.45 7,697.82 10,215.6K
11:33 7,697.69 7,697.69 7,693.68 7,693.68 2,711.0K
11:34 7,694.09 7,696.56 7,693.18 7,694.78 5,057.0K
11:35 7,689.62 7,690.46 7,688.27 7,688.65 9,792.5K
11:36 7,692.22 7,692.44 7,686.82 7,686.82 4,988.6K
11:37 7,687.30 7,689.30 7,685.75 7,689.30 3,140.2K
11:38 7,688.18 7,688.97 7,685.72 7,685.72 5,732.7K
11:39 7,684.74 7,684.74 7,680.13 7,680.13 9,241.9K
11:40 7,680.87 7,681.53 7,680.46 7,680.46 3,573.6K
11:41 7,680.16 7,680.87 7,679.69 7,680.68 3,140.1K
11:42 7,678.92 7,679.11 7,674.70 7,679.11 3,843.8K
11:43 7,681.80 7,681.82 7,679.82 7,680.85 1,724.9K
11:44 7,683.08 7,683.08 7,681.13 7,681.13 3,117.0K
11:45 7,683.70 7,684.73 7,683.63 7,684.73 14,111.8K
11:46 7,684.96 7,684.96 7,683.91 7,684.32 5,711.2K
11:47 7,685.85 7,685.85 7,682.46 7,685.28 4,469.4K
11:48 7,684.32 7,684.66 7,683.36 7,683.36 13,499.3K
11:49 7,683.43 7,683.43 7,679.87 7,681.45 5,047.4K
11:50 7,682.29 7,682.29 7,677.05 7,677.40 10,142.3K
11:51 7,677.83 7,679.98 7,677.83 7,679.98 1,534.4K
11:52 7,679.59 7,683.00 7,679.59 7,682.41 2,895.8K
11:53 7,682.55 7,682.55 7,679.44 7,680.80 2,544.6K
11:54 7,682.06 7,682.06 7,672.97 7,672.97 5,002.6K
11:55 7,672.18 7,674.30 7,670.30 7,674.30 3,197.5K
11:56 7,674.27 7,674.41 7,673.29 7,674.41 1,472.7K
11:57 7,675.68 7,680.05 7,675.29 7,680.05 4,192.2K
11:58 7,679.48 7,679.48 7,676.49 7,677.23 3,701.9K
11:59 7,677.52 7,678.93 7,677.52 7,678.47 2,432.3K
12:00 7,676.15 7,678.10 7,675.38 7,675.77 5,408.8K
12:01 7,676.83 7,679.70 7,676.83 7,677.44 1,767.2K
12:02 7,674.42 7,676.35 7,673.57 7,676.35 4,950.5K
12:03 7,674.23 7,680.52 7,674.23 7,680.52 4,407.2K
12:04 7,682.50 7,683.35 7,681.62 7,682.50 4,746.9K
12:05 7,681.82 7,681.96 7,681.25 7,681.96 3,730.5K
12:06 7,685.11 7,685.11 7,678.95 7,679.91 5,363.4K
12:07 7,679.30 7,679.90 7,677.06 7,677.06 1,823.2K
12:08 7,678.02 7,678.02 7,673.67 7,675.39 4,531.8K
12:09 7,673.55 7,677.99 7,673.55 7,676.34 1,970.5K
12:10 7,672.17 7,677.22 7,672.17 7,677.22 9,445.3K
12:11 7,674.59 7,676.61 7,674.59 7,676.53 7,421.4K
12:12 7,680.37 7,680.37 7,672.02 7,672.02 4,952.4K
12:13 7,670.37 7,670.37 7,668.42 7,670.32 4,134.4K
12:14 7,671.25 7,671.36 7,670.05 7,670.05 1,815.0K
12:15 7,661.68 7,664.86 7,661.19 7,661.19 4,717.5K
12:16 7,664.17 7,665.33 7,662.33 7,663.16 2,660.3K
12:17 7,662.34 7,663.73 7,661.20 7,661.20 3,950.0K
12:18 7,660.54 7,660.54 7,659.83 7,660.16 3,186.9K
12:19 7,660.18 7,662.45 7,660.18 7,662.45 2,356.7K
12:20 7,661.81 7,661.81 7,661.11 7,661.30 4,882.2K
12:21 7,660.59 7,660.59 7,659.26 7,659.79 4,899.0K
12:22 7,659.23 7,661.53 7,659.23 7,660.48 4,106.3K
12:23 7,659.85 7,662.15 7,659.85 7,661.76 3,570.8K
12:24 7,661.17 7,661.37 7,659.25 7,661.03 1,503.4K
12:25 7,662.96 7,665.43 7,662.96 7,665.43 6,734.8K
12:26 7,665.93 7,667.18 7,665.63 7,667.18 1,924.5K
12:27 7,666.78 7,666.78 7,664.94 7,664.94 2,643.2K
12:28 7,663.45 7,664.27 7,663.45 7,663.87 1,876.8K
12:29 7,664.89 7,665.93 7,664.84 7,664.84 16,608.1K
12:30 7,663.78 7,663.78 7,662.27 7,663.35 4,441.8K
12:31 7,662.33 7,663.09 7,659.99 7,659.99 9,285.7K
12:32 7,656.96 7,656.96 7,652.94 7,654.64 7,618.1K
12:33 7,654.08 7,654.08 7,651.09 7,651.71 4,586.8K
12:34 7,651.19 7,651.21 7,648.30 7,648.94 7,608.9K
12:35 7,650.18 7,651.68 7,646.77 7,646.87 23,008.0K
12:36 7,648.02 7,648.02 7,646.75 7,647.12 2,685.4K
12:37 7,644.93 7,644.93 7,642.13 7,642.13 7,739.7K
12:38 7,642.07 7,643.44 7,641.85 7,643.44 3,013.0K
12:39 7,643.00 7,644.06 7,642.81 7,642.81 3,696.1K
12:40 7,639.74 7,643.63 7,639.74 7,643.63 3,411.9K
12:41 7,644.68 7,644.68 7,642.30 7,642.86 4,483.7K
12:42 7,641.00 7,644.13 7,641.00 7,644.13 2,402.1K
12:43 7,643.00 7,644.22 7,641.19 7,641.19 4,322.1K
12:44 7,639.17 7,639.17 7,634.25 7,634.25 5,961.6K
12:45 7,634.42 7,635.14 7,634.15 7,635.14 7,933.6K
12:46 7,632.92 7,634.05 7,632.72 7,634.05 5,955.4K
12:47 7,634.66 7,634.66 7,632.37 7,632.37 5,645.0K
12:48 7,633.73 7,633.73 7,631.10 7,631.10 4,976.6K
12:49 7,629.87 7,636.86 7,629.06 7,636.86 8,966.2K
12:50 7,636.73 7,636.73 7,634.40 7,636.61 31,322.6K
12:51 7,634.89 7,634.89 7,626.59 7,626.59 17,039.7K
12:52 7,628.71 7,628.96 7,627.95 7,627.95 32,695.7K
12:53 7,628.64 7,628.64 7,627.68 7,627.81 12,971.4K
12:54 7,630.39 7,634.32 7,630.39 7,634.32 5,426.0K
12:55 7,634.98 7,637.51 7,633.61 7,633.61 13,095.6K
12:56 7,633.67 7,635.57 7,633.23 7,634.94 6,448.6K
12:57 7,634.20 7,635.13 7,633.31 7,635.13 6,689.7K
12:58 7,635.06 7,637.73 7,635.06 7,637.73 12,043.4K
12:59 7,635.00 7,635.00 7,632.76 7,632.81 4,826.6K
13:00 7,632.78 7,632.78 7,631.40 7,631.40 4,672.7K
13:01 7,631.24 7,631.49 7,630.85 7,631.19 2,116.2K
13:02 7,630.07 7,631.22 7,629.22 7,631.22 7,163.8K
13:03 7,632.28 7,635.95 7,632.28 7,635.95 6,578.4K
13:04 7,634.17 7,634.17 7,632.92 7,634.06 4,711.9K
13:05 7,632.02 7,632.02 7,631.46 7,631.99 8,492.6K
13:06 7,631.14 7,631.87 7,630.54 7,631.87 6,022.9K
13:07 7,632.33 7,632.33 7,629.60 7,629.60 2,910.9K
13:08 7,628.04 7,633.32 7,628.04 7,633.32 17,454.7K
13:09 7,635.39 7,641.47 7,635.39 7,641.47 10,571.6K
13:10 7,640.74 7,640.74 7,638.45 7,638.49 10,904.6K
13:11 7,638.93 7,638.93 7,637.75 7,637.99 2,276.6K
13:12 7,639.11 7,639.50 7,638.47 7,638.47 2,872.4K
13:13 7,639.01 7,641.93 7,639.01 7,641.80 2,959.5K
13:14 7,642.53 7,642.53 7,639.94 7,639.94 2,169.3K
13:15 7,639.28 7,640.41 7,639.28 7,640.04 4,423.6K
13:16 7,639.86 7,641.99 7,639.83 7,641.99 13,848.0K
13:17 7,644.38 7,644.38 7,642.60 7,642.60 12,525.4K
13:18 7,640.01 7,640.01 7,637.20 7,639.53 10,880.6K
13:19 7,637.22 7,637.22 7,635.11 7,635.11 7,169.0K
13:20 7,635.77 7,638.63 7,635.77 7,637.27 8,441.8K
13:21 7,636.01 7,637.14 7,635.55 7,637.14 8,961.9K
13:22 7,649.31 7,649.31 7,644.95 7,649.03 11,430.9K
13:23 7,647.46 7,647.90 7,646.60 7,647.90 5,615.7K
13:24 7,647.00 7,649.41 7,647.00 7,649.41 12,486.3K
13:25 7,650.34 7,651.45 7,648.48 7,651.45 4,728.9K
13:26 7,650.31 7,655.20 7,650.31 7,655.20 4,181.6K
13:27 7,647.50 7,650.58 7,647.50 7,649.31 3,278.3K
13:28 7,649.04 7,649.40 7,646.98 7,649.40 3,759.5K
13:29 7,657.45 7,657.45 7,650.95 7,655.04 3,230.9K
13:30 7,653.22 7,655.58 7,653.22 7,655.16 2,864.2K
13:31 7,653.11 7,657.34 7,652.38 7,657.34 8,818.3K
13:32 7,656.57 7,656.57 7,652.46 7,654.69 6,906.2K
13:33 7,652.00 7,652.52 7,650.75 7,652.52 2,114.6K
13:34 7,654.50 7,654.69 7,653.66 7,653.66 1,660.9K
13:35 7,651.09 7,651.09 7,646.47 7,646.47 27,400.4K
13:36 7,644.80 7,645.47 7,643.35 7,645.47 10,759.5K
13:37 7,642.84 7,649.56 7,642.84 7,649.56 5,099.5K
13:38 7,648.42 7,648.42 7,645.64 7,645.64 7,202.0K
13:39 7,643.83 7,645.53 7,643.40 7,645.53 5,344.0K
13:40 7,643.20 7,648.01 7,643.20 7,648.01 5,674.6K
13:41 7,648.84 7,650.21 7,647.22 7,650.21 6,134.1K
13:42 7,649.21 7,652.43 7,649.21 7,652.18 6,130.6K
13:43 7,650.67 7,650.67 7,649.53 7,649.53 6,508.1K
13:44 7,648.74 7,648.74 7,643.81 7,646.13 6,806.3K
13:45 7,646.11 7,647.86 7,646.11 7,647.86 3,400.3K
13:46 7,648.09 7,649.53 7,648.09 7,649.07 3,047.6K
13:47 7,648.27 7,654.40 7,648.27 7,653.60 4,674.9K
13:48 7,655.41 7,656.87 7,654.88 7,654.88 2,613.6K
13:49 7,653.61 7,657.74 7,653.61 7,657.31 1,938.8K
13:50 7,656.84 7,658.96 7,655.31 7,655.31 2,571.6K
13:51 7,657.49 7,657.49 7,656.28 7,656.54 1,285.6K
13:52 7,656.29 7,657.36 7,656.29 7,656.31 4,043.9K
13:53 7,656.57 7,657.75 7,656.57 7,657.75 2,026.7K
13:54 7,655.73 7,657.58 7,655.73 7,656.40 4,768.5K
13:55 7,654.53 7,656.08 7,654.53 7,655.38 3,244.0K
13:56 7,656.07 7,658.13 7,655.31 7,658.13 1,584.8K
13:57 7,657.23 7,659.62 7,657.23 7,657.84 1,277.0K
13:58 7,656.65 7,657.23 7,654.80 7,654.80 3,625.6K
13:59 7,655.44 7,657.86 7,655.44 7,657.86 8,929.9K
14:00 7,658.01 7,660.32 7,658.01 7,660.32 5,734.6K
14:01 7,659.79 7,659.79 7,655.86 7,655.88 1,228.5K
14:02 7,653.12 7,655.77 7,653.12 7,653.16 1,349.2K
14:03 7,654.85 7,655.57 7,653.17 7,655.57 2,952.6K
14:04 7,656.36 7,656.36 7,655.46 7,655.46 4,029.9K
14:05 7,655.74 7,657.22 7,655.74 7,657.22 3,936.6K
14:06 7,657.52 7,657.52 7,654.70 7,655.00 4,836.9K
14:07 7,652.14 7,654.66 7,652.14 7,654.55 5,605.2K
14:08 7,651.35 7,654.38 7,651.35 7,651.70 2,765.9K
14:09 7,653.28 7,653.60 7,651.13 7,653.60 1,312.0K
14:10 7,652.80 7,653.53 7,652.80 7,653.23 2,292.7K
14:11 7,652.92 7,654.62 7,652.39 7,653.05 19,011.7K
14:12 7,654.21 7,654.21 7,650.99 7,651.03 89,339.3K
14:13 7,651.44 7,651.44 7,649.50 7,651.15 10,057.8K
14:14 7,647.31 7,647.31 7,646.86 7,647.13 8,347.4K
14:15 7,648.39 7,650.80 7,648.39 7,650.80 1,998.5K
14:16 7,650.22 7,650.22 7,648.42 7,649.50 3,322.2K
14:17 7,649.81 7,652.49 7,649.81 7,652.49 2,786.1K
14:18 7,651.61 7,651.62 7,650.60 7,650.60 4,177.5K
14:19 7,651.72 7,651.72 7,650.43 7,651.42 1,764.6K
14:20 7,651.04 7,651.99 7,651.04 7,651.25 1,187.7K
14:21 7,650.88 7,653.38 7,650.88 7,652.24 2,591.5K
14:22 7,651.74 7,654.59 7,651.66 7,651.66 2,871.8K
14:23 7,651.73 7,653.01 7,651.73 7,653.01 6,488.8K
14:24 7,654.14 7,656.27 7,653.19 7,653.19 6,121.2K
14:25 7,653.17 7,655.22 7,653.17 7,655.22 2,526.8K
14:26 7,655.61 7,656.47 7,655.61 7,656.42 3,837.9K
14:27 7,654.68 7,656.73 7,654.68 7,656.73 2,085.6K
14:28 7,657.20 7,657.20 7,653.43 7,654.41 3,095.3K
14:29 7,654.35 7,654.41 7,653.83 7,654.41 1,438.9K
14:30 7,653.33 7,654.06 7,653.33 7,653.96 4,437.3K
14:31 7,656.55 7,657.70 7,655.86 7,655.86 8,806.5K
14:32 7,656.31 7,657.13 7,656.31 7,656.62 3,841.7K
14:33 7,656.91 7,661.31 7,656.91 7,661.31 2,046.6K
14:34 7,660.16 7,662.38 7,660.16 7,662.38 12,193.9K
14:35 7,662.68 7,664.61 7,662.68 7,663.57 3,837.2K
14:36 7,663.43 7,663.43 7,660.90 7,661.52 5,877.6K
14:37 7,660.21 7,662.92 7,660.21 7,662.92 4,222.6K
14:38 7,661.01 7,661.01 7,658.44 7,658.44 4,607.8K
14:39 7,658.22 7,661.42 7,658.22 7,661.42 8,121.6K
14:40 7,660.02 7,662.37 7,660.02 7,662.37 2,358.8K
14:41 7,661.74 7,663.77 7,660.92 7,663.77 1,341.1K
14:42 7,661.69 7,663.26 7,661.69 7,663.26 1,772.6K
14:43 7,662.27 7,665.49 7,662.27 7,664.36 3,046.0K
14:44 7,664.54 7,665.82 7,663.73 7,664.52 1,506.5K
14:45 7,664.19 7,664.67 7,664.13 7,664.36 1,649.2K
14:46 7,669.35 7,669.35 7,666.90 7,667.34 1,814.6K
14:47 7,666.45 7,667.61 7,666.45 7,667.18 1,916.1K
14:48 7,665.40 7,667.47 7,665.40 7,667.47 2,495.4K
14:49 7,666.97 7,667.15 7,665.24 7,666.65 10,556.3K
14:50 7,665.67 7,667.14 7,665.38 7,665.38 4,235.1K
14:51 7,664.65 7,668.79 7,664.04 7,668.79 2,274.2K
14:52 7,665.84 7,666.54 7,665.10 7,666.54 2,223.6K
14:53 7,666.59 7,668.82 7,666.59 7,667.55 2,249.1K
14:54 7,667.22 7,671.68 7,667.22 7,671.68 4,575.6K
14:55 7,673.91 7,673.91 7,670.52 7,671.80 3,636.5K
14:56 7,670.80 7,671.52 7,669.91 7,669.91 2,398.5K
14:57 7,670.69 7,671.67 7,668.38 7,671.67 6,808.4K
14:58 7,671.46 7,673.88 7,668.61 7,673.48 4,601.6K
14:59 7,670.68 7,671.97 7,670.68 7,671.28 2,034.9K
15:00 7,669.88 7,672.70 7,669.88 7,672.18 1,105.7K
15:01 7,672.80 7,677.38 7,667.99 7,667.99 2,766.2K
15:02 7,671.20 7,674.31 7,671.20 7,672.52 3,318.8K
15:03 7,673.87 7,675.37 7,673.87 7,675.37 8,730.4K
15:04 7,673.70 7,675.67 7,673.24 7,675.67 3,154.3K
15:05 7,667.74 7,668.93 7,665.96 7,665.96 2,855.1K
15:06 7,664.90 7,664.90 7,662.38 7,662.64 3,385.0K
15:07 7,663.00 7,663.00 7,653.98 7,653.98 8,993.2K
15:08 7,654.76 7,661.09 7,654.76 7,661.09 2,349.8K
15:09 7,659.38 7,660.53 7,656.42 7,657.92 9,098.2K
15:10 7,658.14 7,661.11 7,658.14 7,661.11 1,866.3K
15:11 7,657.17 7,658.73 7,657.17 7,658.73 3,826.9K
15:12 7,659.63 7,661.17 7,659.63 7,660.92 2,962.0K
15:13 7,657.10 7,657.73 7,656.95 7,657.73 1,759.7K
15:14 7,659.32 7,662.70 7,659.32 7,662.40 2,064.6K
15:15 7,661.98 7,661.98 7,660.05 7,660.05 3,461.5K
15:16 7,656.95 7,659.03 7,656.95 7,659.03 2,001.6K
15:17 7,657.20 7,658.47 7,657.18 7,658.12 1,420.7K
15:18 7,658.64 7,660.01 7,657.21 7,660.01 1,948.2K
15:19 7,652.64 7,653.18 7,652.22 7,652.22 6,028.2K
15:20 7,654.59 7,657.58 7,654.59 7,657.58 5,320.2K
15:21 7,657.27 7,658.30 7,655.43 7,658.30 1,883.7K
15:22 7,657.02 7,657.02 7,654.44 7,655.48 1,580.6K
15:23 7,654.36 7,656.71 7,654.36 7,656.71 2,027.8K
15:24 7,656.65 7,658.55 7,656.65 7,657.62 1,474.7K
15:25 7,657.01 7,657.88 7,657.01 7,657.62 3,119.8K
15:26 7,657.94 7,657.94 7,656.30 7,657.94 3,101.6K
15:27 7,656.39 7,661.11 7,655.07 7,661.11 1,487.4K
15:28 7,658.76 7,659.80 7,655.79 7,657.52 2,880.1K
15:29 7,657.91 7,657.91 7,654.70 7,654.70 2,599.6K
15:30 7,652.18 7,654.66 7,652.18 7,654.66 4,478.8K
15:31 7,653.85 7,655.74 7,653.33 7,653.33 6,626.7K
15:32 7,651.10 7,651.83 7,650.59 7,650.59 1,251.0K
15:33 7,649.06 7,650.54 7,649.06 7,650.54 668.9K
15:34 7,648.67 7,650.85 7,648.67 7,650.85 1,354.3K
15:35 7,648.66 7,650.77 7,648.66 7,649.79 1,484.0K
15:36 7,649.67 7,650.88 7,649.23 7,650.88 3,150.9K
15:37 7,649.72 7,650.91 7,649.30 7,650.07 1,438.8K
15:38 7,651.25 7,654.72 7,649.14 7,654.72 2,114.0K
15:39 7,651.13 7,653.27 7,651.13 7,653.27 881.6K
15:40 7,652.33 7,652.78 7,651.65 7,652.78 1,460.1K
15:41 7,653.52 7,654.27 7,651.20 7,651.20 1,227.5K
15:42 7,650.83 7,651.63 7,650.83 7,651.38 3,537.8K
15:43 7,648.38 7,649.98 7,648.38 7,649.38 3,295.5K
15:44 7,649.94 7,649.96 7,647.19 7,648.15 2,748.7K
15:45 7,648.30 7,648.72 7,647.70 7,648.72 1,398.1K
15:46 7,647.52 7,651.01 7,647.52 7,651.01 2,172.7K
15:47 7,649.21 7,651.48 7,649.21 7,651.29 2,369.3K
15:48 7,648.29 7,649.97 7,648.03 7,648.83 1,995.0K
15:49 7,649.04 7,650.92 7,648.53 7,650.92 2,575.3K
15:50 7,650.14 7,651.96 7,650.14 7,651.96 1,458.2K
15:51 7,650.75 7,654.23 7,650.75 7,654.23 1,717.4K
15:52 7,650.46 7,653.72 7,650.46 7,651.64 6,721.7K
15:53 7,650.28 7,651.66 7,650.28 7,651.66 3,444.5K
15:54 7,652.37 7,653.98 7,652.24 7,652.62 1,557.6K
15:55 7,653.08 7,654.14 7,652.34 7,654.14 1,533.0K
15:56 7,654.15 7,655.26 7,653.61 7,654.03 1,315.9K
15:57 7,652.26 7,654.14 7,652.26 7,652.85 5,908.8K
15:58 7,653.67 7,655.99 7,652.98 7,655.99 1,268.1K
15:59 7,653.81 7,654.17 7,652.25 7,653.61 1,298.2K
16:00 7,653.11 7,653.11 7,649.45 7,650.68 2,126.3K
16:01 7,650.92 7,651.55 7,649.97 7,651.55 1,500.2K
16:02 7,651.58 7,651.58 7,649.89 7,650.70 4,901.3K
16:03 7,651.42 7,654.29 7,651.42 7,654.29 766.0K
16:04 7,653.34 7,655.13 7,653.34 7,655.13 962.3K
16:05 7,653.48 7,654.91 7,653.48 7,654.40 1,666.1K
16:06 7,654.91 7,655.12 7,653.48 7,654.80 1,082.6K
16:07 7,654.07 7,654.07 7,652.74 7,654.05 1,522.6K
16:08 7,652.12 7,653.91 7,652.12 7,653.85 1,203.2K
16:09 7,653.79 7,657.35 7,653.79 7,657.35 1,575.2K
16:10 7,655.49 7,655.49 7,653.62 7,655.13 1,073.6K
16:11 7,653.61 7,657.01 7,652.87 7,657.01 1,333.8K
16:12 7,654.90 7,655.98 7,654.90 7,655.98 2,799.9K
16:13 7,655.42 7,657.33 7,654.97 7,655.82 928.0K
16:14 7,654.12 7,655.17 7,653.70 7,655.06 1,094.8K
16:15 7,653.08 7,656.51 7,653.08 7,655.57 5,741.8K
16:16 7,654.28 7,655.22 7,654.03 7,655.22 855.9K
16:17 7,652.80 7,653.46 7,651.32 7,651.32 1,416.2K
16:18 7,651.70 7,651.92 7,649.46 7,650.69 3,230.9K
16:19 7,652.36 7,652.37 7,650.00 7,650.72 1,704.8K
16:20 7,649.67 7,651.98 7,649.67 7,651.98 1,721.9K
16:21 7,651.83 7,654.51 7,651.83 7,654.51 2,574.3K
16:22 7,653.06 7,654.31 7,653.06 7,653.90 887.9K
16:23 7,654.36 7,654.36 7,652.60 7,653.67 1,205.5K
16:24 7,651.64 7,653.13 7,651.64 7,652.44 1,200.0K
16:25 7,652.78 7,654.28 7,652.35 7,653.20 1,073.7K
16:26 7,652.95 7,654.59 7,651.92 7,654.59 2,822.8K
16:27 7,652.24 7,656.68 7,652.24 7,656.68 2,410.1K
16:28 7,654.19 7,655.98 7,654.19 7,655.98 2,817.1K
16:29 7,654.21 7,657.11 7,653.63 7,656.40 1,524.1K
16:30 7,654.90 7,656.63 7,653.74 7,653.74 2,215.3K
16:31 7,653.17 7,654.80 7,652.66 7,653.63 1,720.9K
16:32 7,652.47 7,656.76 7,652.47 7,656.76 2,367.6K
16:33 7,656.37 7,657.47 7,656.37 7,657.47 1,906.2K
16:34 7,656.93 7,657.78 7,656.03 7,657.78 581.0K
16:35 7,655.84 7,658.47 7,654.53 7,654.53 5,611.4K
16:36 7,653.42 7,653.73 7,652.17 7,653.48 3,528.2K
16:37 7,652.30 7,655.44 7,652.30 7,655.44 5,757.2K
16:38 7,652.53 7,656.56 7,652.53 7,655.16 6,672.6K
16:39 7,654.73 7,656.11 7,654.17 7,655.58 1,775.2K
16:40 7,654.60 7,656.42 7,654.60 7,656.18 7,086.7K
16:41 7,653.91 7,655.72 7,653.42 7,655.72 6,080.8K
16:42 7,654.10 7,655.11 7,652.97 7,654.50 2,445.5K
16:43 7,651.70 7,652.63 7,650.36 7,650.36 1,747.5K
16:44 7,650.22 7,655.52 7,650.22 7,655.52 5,531.7K
16:45 7,655.15 7,656.16 7,654.51 7,655.52 9,675.7K
16:46 7,655.63 7,655.63 7,654.91 7,654.93 2,235.5K
16:47 7,657.21 7,658.69 7,657.21 7,658.69 1,521.4K
16:48 7,658.18 7,658.18 7,653.45 7,653.84 4,897.7K
16:49 7,653.64 7,656.81 7,653.64 7,656.81 1,195.3K
16:50 7,654.09 7,657.66 7,653.71 7,657.66 11,586.0K
16:51 7,656.02 7,656.02 7,654.27 7,655.75 2,527.5K
16:52 7,654.23 7,656.26 7,654.15 7,654.59 879.8K
16:53 7,655.72 7,657.69 7,655.31 7,657.69 2,726.7K
16:54 7,655.52 7,656.60 7,654.58 7,654.75 2,268.8K
16:55 7,653.81 7,656.01 7,653.81 7,655.60 2,100.5K
16:56 7,653.18 7,653.78 7,652.38 7,653.78 920.0K
16:57 7,654.07 7,654.66 7,653.17 7,654.63 1,008.1K
16:58 7,655.46 7,656.19 7,655.26 7,655.98 1,797.6K
16:59 7,654.46 7,656.62 7,651.95 7,656.62 2,062.0K
17:00 7,656.45 7,656.83 7,656.24 7,656.66 1,471.8K
17:01 7,655.89 7,657.11 7,655.89 7,657.11 1,126.0K
17:02 7,656.81 7,656.81 7,655.27 7,655.27 1,034.8K
17:03 7,655.43 7,656.90 7,653.78 7,655.04 2,395.3K
17:04 7,653.03 7,654.31 7,652.93 7,654.21 3,534.7K
17:05 7,653.50 7,656.17 7,651.80 7,651.80 2,313.1K
17:06 7,652.14 7,657.36 7,652.14 7,657.36 8,311.5K
17:07 7,656.44 7,657.14 7,655.21 7,657.14 1,192.1K
17:08 7,656.22 7,656.40 7,655.56 7,655.56 2,194.6K
17:09 7,656.55 7,657.46 7,656.55 7,657.23 1,214.6K
17:10 7,656.77 7,656.79 7,655.78 7,656.27 2,611.6K
17:11 7,655.13 7,657.30 7,655.13 7,656.52 4,997.1K
17:12 7,655.98 7,655.98 7,654.60 7,654.80 1,955.8K
17:13 7,655.37 7,655.86 7,654.53 7,654.53 5,997.6K
17:14 7,655.01 7,655.96 7,654.85 7,655.96 2,454.8K
17:15 7,655.44 7,655.44 7,653.80 7,655.00 3,398.3K
17:16 7,654.74 7,654.77 7,652.85 7,652.85 1,011.1K
17:17 7,652.28 7,652.71 7,652.28 7,652.71 6,601.0K
17:18 7,653.04 7,653.09 7,652.56 7,653.09 1,175.2K
17:19 7,653.37 7,654.18 7,653.37 7,653.76 1,804.9K
17:20 7,653.14 7,654.31 7,653.13 7,653.13 3,279.2K
17:21 7,654.93 7,655.15 7,653.00 7,653.00 2,297.6K
17:22 7,652.80 7,654.82 7,652.80 7,654.82 2,474.9K
17:23 7,654.07 7,654.65 7,653.77 7,654.32 1,322.9K
17:24 7,654.25 7,654.60 7,654.03 7,654.27 3,573.6K
17:25 7,654.76 7,654.76 7,652.14 7,652.14 3,257.5K
17:26 7,651.04 7,654.33 7,650.67 7,652.89 6,045.4K
17:27 7,652.71 7,653.21 7,651.74 7,653.21 5,506.8K
17:28 7,652.96 7,654.53 7,652.96 7,653.20 1,458.0K
17:29 7,652.49 7,652.60 7,650.11 7,650.11 5,587.9K
17:30 7,651.42 7,651.83 7,650.11 7,650.11 1,475.7K
17:31 7,652.08 7,653.73 7,651.45 7,651.46 3,194.9K
17:32 7,650.67 7,652.73 7,650.67 7,652.05 3,542.0K
17:33 7,650.39 7,651.09 7,650.30 7,650.77 2,491.4K
17:34 7,652.61 7,652.61 7,650.81 7,651.22 3,170.3K
17:35 7,647.53 7,648.25 7,645.90 7,648.25 2,915.6K
17:36 7,646.90 7,650.72 7,646.90 7,650.72 3,159.4K
17:37 7,648.35 7,649.98 7,647.68 7,649.98 969.4K
17:38 7,649.34 7,652.66 7,649.13 7,649.98 2,341.7K
17:39 7,649.18 7,650.47 7,649.18 7,650.47 3,963.3K
17:40 7,650.09 7,650.09 7,647.00 7,648.14 3,206.6K
17:41 7,648.66 7,648.66 7,647.71 7,648.08 2,668.2K
17:42 7,647.83 7,650.23 7,646.44 7,649.03 8,272.4K
17:43 7,647.39 7,651.71 7,646.83 7,651.71 4,608.3K
17:44 7,651.65 7,651.87 7,650.11 7,650.11 2,379.9K
17:45 7,648.96 7,649.89 7,648.51 7,649.89 2,766.6K
17:46 7,653.77 7,655.53 7,653.66 7,655.53 2,318.8K
17:47 7,656.38 7,656.60 7,652.86 7,653.15 7,155.1K
17:48 7,652.19 7,652.72 7,650.60 7,652.72 5,127.3K
17:49 7,651.62 7,653.83 7,650.92 7,650.92 8,464.8K
17:50 7,649.98 7,651.70 7,649.98 7,651.44 1,579.4K
17:51 7,653.09 7,655.69 7,653.09 7,655.69 1,614.1K
17:52 7,655.77 7,656.32 7,655.77 7,656.32 2,661.2K
17:53 7,655.59 7,655.59 7,653.02 7,653.02 3,152.3K
17:54 7,656.60 7,656.75 7,655.44 7,656.41 3,099.2K
17:55 7,656.36 7,657.82 7,656.36 7,657.76 4,690.7K
17:56 7,659.18 7,661.39 7,659.18 7,660.73 1,516.2K
17:57 7,658.47 7,661.12 7,658.47 7,660.47 1,304.3K
17:58 7,660.02 7,660.75 7,658.39 7,658.39 981.9K
17:59 7,657.36 7,657.55 7,654.49 7,654.49 2,153.8K
18:00 7,654.21 7,655.22 7,653.89 7,654.61 992.0K
18:01 7,653.69 7,657.10 7,653.69 7,654.94 1,877.1K
18:02 7,651.95 7,652.97 7,651.95 7,652.97 1,553.4K
18:03 7,651.81 7,652.49 7,651.42 7,652.34 853.4K
18:04 7,651.85 7,652.65 7,651.85 7,652.65 901.3K
18:05 7,651.18 7,654.97 7,651.18 7,651.91 1,173.3K
18:06 7,652.12 7,654.13 7,650.27 7,653.37 2,272.8K
18:07 7,655.78 7,656.11 7,651.92 7,651.92 3,670.5K
18:08 7,653.32 7,653.33 7,651.36 7,651.59 2,860.6K
18:09 7,651.93 7,653.82 7,651.93 7,652.28 4,631.0K
18:10 7,649.80 7,650.45 7,648.45 7,650.45 4,830.2K
18:11 7,647.12 7,647.80 7,643.81 7,643.81 16,207.3K
18:12 7,642.18 7,642.18 7,639.45 7,640.97 2,738.2K
18:13 7,641.91 7,641.99 7,640.28 7,641.99 2,876.6K
18:14 7,642.33 7,642.33 7,640.23 7,641.52 1,400.8K
18:15 7,638.00 7,639.09 7,634.42 7,634.42 7,640.3K
18:16 7,637.37 7,637.62 7,636.38 7,636.38 4,684.5K
18:17 7,635.26 7,635.92 7,633.87 7,633.87 3,939.7K
18:18 7,639.38 7,639.38 7,634.85 7,635.00 3,832.4K
18:19 7,637.21 7,637.21 7,633.94 7,635.17 1,932.0K
18:20 7,634.54 7,634.83 7,634.06 7,634.83 2,755.4K
18:21 7,632.49 7,634.71 7,632.49 7,634.06 2,439.9K
18:22 7,633.10 7,635.82 7,633.10 7,635.82 1,565.5K
18:23 7,634.40 7,635.75 7,634.40 7,635.50 3,039.2K
18:24 7,633.78 7,634.67 7,633.78 7,633.90 1,537.5K
18:25 7,632.81 7,632.81 7,632.05 7,632.11 1,953.6K
18:26 7,632.10 7,632.10 7,630.91 7,631.36 2,868.7K
18:27 7,631.51 7,632.23 7,628.09 7,628.09 8,530.5K
18:28 7,628.65 7,630.03 7,627.40 7,629.70 6,520.3K
18:29 7,630.11 7,630.91 7,626.33 7,630.91 5,912.8K
18:30 7,631.75 7,634.55 7,631.75 7,634.55 3,868.5K
18:31 7,634.26 7,634.76 7,634.15 7,634.23 4,421.0K
18:32 7,632.51 7,632.71 7,631.90 7,632.21 873.6K
18:33 7,632.76 7,633.08 7,632.52 7,632.52 1,379.3K
18:34 7,633.51 7,636.07 7,633.51 7,636.07 4,269.6K
18:35 7,634.82 7,634.82 7,634.12 7,634.78 3,839.9K
18:36 7,636.33 7,637.26 7,634.00 7,634.00 6,707.3K
18:37 7,633.65 7,637.04 7,633.65 7,636.67 6,659.8K
18:38 7,636.79 7,638.05 7,635.90 7,637.94 2,005.9K
18:39 7,637.31 7,642.72 7,637.31 7,642.72 6,387.3K
18:40 7,639.99 7,639.99 7,639.99 7,639.99 137.0K
18:51 7,656.00 7,656.00 7,656.00 7,656.00 38,341.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available