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 7,695.30 7,695.30 7,693.05 7,693.05 33,187.5K
10:01 7,690.64 7,690.97 7,684.21 7,690.31 23,527.6K
10:02 7,690.34 7,691.66 7,683.45 7,688.13 21,871.3K
10:03 7,690.95 7,698.93 7,690.95 7,698.93 22,704.5K
10:04 7,705.24 7,705.64 7,704.45 7,705.34 10,039.3K
10:05 7,700.11 7,700.57 7,698.99 7,698.99 37,905.1K
10:06 7,698.02 7,700.71 7,698.02 7,698.79 42,841.6K
10:07 7,699.88 7,699.88 7,698.77 7,699.25 14,841.1K
10:08 7,697.77 7,699.30 7,697.61 7,697.61 14,161.3K
10:09 7,698.00 7,700.72 7,698.00 7,699.61 13,681.7K
10:10 7,694.46 7,696.04 7,691.80 7,696.04 21,019.3K
10:11 7,694.75 7,694.75 7,692.78 7,693.14 11,576.6K
10:12 7,690.73 7,693.54 7,690.73 7,693.54 10,942.1K
10:13 7,693.20 7,693.20 7,690.98 7,691.86 13,604.8K
10:14 7,688.95 7,689.92 7,685.69 7,688.85 31,037.6K
10:15 7,687.84 7,687.84 7,683.54 7,683.54 11,618.7K
10:16 7,684.37 7,686.44 7,684.37 7,685.07 5,614.9K
10:17 7,687.08 7,691.49 7,687.08 7,689.31 5,128.5K
10:18 7,689.35 7,691.21 7,687.30 7,687.30 5,458.5K
10:19 7,687.28 7,687.28 7,683.16 7,683.16 9,394.1K
10:20 7,681.88 7,681.88 7,677.39 7,680.25 14,840.8K
10:21 7,683.25 7,683.25 7,678.46 7,678.56 3,736.7K
10:22 7,679.86 7,683.38 7,679.86 7,682.48 9,237.4K
10:23 7,682.89 7,682.89 7,680.19 7,682.08 9,007.9K
10:24 7,683.37 7,684.18 7,682.51 7,683.72 6,595.3K
10:25 7,684.51 7,686.20 7,684.05 7,685.21 9,686.1K
10:26 7,687.02 7,687.24 7,686.00 7,687.24 8,245.4K
10:27 7,685.54 7,691.58 7,685.54 7,691.58 30,827.9K
10:28 7,690.09 7,690.09 7,688.17 7,688.17 15,009.7K
10:29 7,688.18 7,688.72 7,685.68 7,688.72 9,739.5K
10:30 7,688.03 7,689.04 7,687.49 7,689.04 7,245.0K
10:31 7,689.98 7,690.83 7,689.65 7,690.83 7,388.4K
10:32 7,689.11 7,690.69 7,688.40 7,689.14 10,486.9K
10:33 7,689.96 7,690.27 7,688.63 7,689.57 8,877.7K
10:34 7,691.60 7,691.60 7,689.39 7,689.39 9,571.2K
10:35 7,690.08 7,692.29 7,690.08 7,691.70 7,136.9K
10:36 7,692.17 7,693.98 7,692.04 7,692.04 8,528.9K
10:37 7,690.38 7,691.54 7,688.78 7,691.54 13,262.4K
10:38 7,688.94 7,691.40 7,688.94 7,690.29 18,169.8K
10:39 7,688.89 7,688.89 7,686.44 7,686.44 7,982.6K
10:40 7,686.67 7,689.25 7,686.67 7,688.58 3,753.1K
10:41 7,686.90 7,688.71 7,686.90 7,687.00 2,643.7K
10:42 7,686.77 7,689.41 7,686.77 7,687.06 2,336.3K
10:43 7,688.25 7,688.25 7,686.40 7,686.92 5,487.4K
10:44 7,685.34 7,686.42 7,684.70 7,686.42 4,859.4K
10:45 7,684.37 7,686.13 7,684.37 7,686.13 7,847.9K
10:46 7,686.75 7,688.29 7,683.80 7,683.80 2,999.1K
10:47 7,684.35 7,684.35 7,682.39 7,683.62 4,227.2K
10:48 7,684.31 7,686.28 7,684.31 7,686.28 3,763.6K
10:49 7,686.74 7,686.88 7,683.90 7,683.90 3,502.1K
10:50 7,682.59 7,682.59 7,679.77 7,679.77 9,888.1K
10:51 7,679.89 7,680.42 7,678.58 7,680.42 9,714.7K
10:52 7,677.88 7,680.34 7,676.92 7,676.92 13,807.1K
10:53 7,680.44 7,682.43 7,680.44 7,682.26 2,764.6K
10:54 7,679.60 7,683.34 7,679.03 7,683.34 2,790.4K
10:55 7,681.79 7,681.79 7,679.90 7,679.90 2,063.7K
10:56 7,679.87 7,684.45 7,679.87 7,680.71 7,465.1K
10:57 7,684.98 7,689.42 7,683.56 7,689.42 8,281.3K
10:58 7,690.96 7,692.79 7,690.96 7,692.45 9,311.2K
10:59 7,694.32 7,697.10 7,694.32 7,696.35 3,553.9K
11:00 7,697.42 7,697.42 7,695.82 7,695.82 9,058.2K
11:01 7,697.06 7,697.06 7,693.20 7,695.60 7,147.0K
11:02 7,694.06 7,694.06 7,692.81 7,692.81 4,545.2K
11:03 7,692.74 7,693.15 7,691.53 7,692.04 7,620.9K
11:04 7,692.60 7,696.05 7,692.60 7,694.23 5,070.3K
11:05 7,695.12 7,696.71 7,695.12 7,696.71 3,621.2K
11:06 7,695.27 7,696.58 7,695.27 7,696.58 7,692.3K
11:07 7,695.95 7,695.95 7,694.22 7,695.37 6,713.5K
11:08 7,698.13 7,698.13 7,696.49 7,696.71 14,784.4K
11:09 7,696.35 7,696.45 7,693.24 7,693.24 3,878.8K
11:10 7,693.57 7,693.88 7,691.62 7,693.77 1,840.1K
11:11 7,694.52 7,694.52 7,688.37 7,689.59 5,138.4K
11:12 7,690.63 7,692.43 7,689.98 7,692.43 6,024.0K
11:13 7,691.17 7,695.23 7,691.17 7,694.81 13,696.8K
11:14 7,695.62 7,697.13 7,695.62 7,697.06 13,825.6K
11:15 7,698.46 7,698.46 7,695.51 7,698.41 12,288.0K
11:16 7,698.69 7,698.69 7,696.66 7,696.92 5,977.8K
11:17 7,695.07 7,697.34 7,695.07 7,697.34 6,154.9K
11:18 7,696.31 7,696.31 7,694.80 7,694.80 6,606.3K
11:19 7,696.57 7,696.57 7,694.93 7,695.15 4,593.2K
11:20 7,694.25 7,697.49 7,694.25 7,695.18 4,799.9K
11:21 7,692.29 7,695.57 7,691.83 7,691.95 14,743.6K
11:22 7,691.73 7,697.73 7,691.73 7,697.73 8,512.5K
11:23 7,698.90 7,701.38 7,698.33 7,699.68 4,239.0K
11:24 7,699.32 7,700.10 7,698.38 7,698.38 11,710.4K
11:25 7,699.23 7,700.31 7,699.23 7,700.31 3,494.2K
11:26 7,698.42 7,703.67 7,698.42 7,702.13 13,768.6K
11:27 7,701.85 7,706.65 7,701.85 7,704.44 1,770.3K
11:28 7,704.79 7,704.79 7,701.56 7,701.56 2,440.1K
11:29 7,703.15 7,707.02 7,703.15 7,707.02 5,692.1K
11:30 7,708.27 7,708.85 7,707.61 7,707.61 2,280.8K
11:31 7,709.11 7,709.11 7,707.92 7,708.74 10,004.9K
11:32 7,706.06 7,709.32 7,706.06 7,709.32 5,556.7K
11:33 7,708.15 7,708.15 7,706.07 7,706.07 2,706.1K
11:34 7,704.69 7,704.69 7,700.16 7,703.40 5,512.8K
11:35 7,702.92 7,703.62 7,702.11 7,702.11 2,020.4K
11:36 7,699.70 7,704.23 7,699.70 7,703.35 2,616.3K
11:37 7,702.93 7,702.93 7,700.16 7,700.16 9,208.1K
11:38 7,699.00 7,699.16 7,698.81 7,698.81 5,781.6K
11:39 7,701.78 7,706.89 7,701.78 7,706.89 7,202.2K
11:40 7,706.98 7,706.98 7,699.46 7,699.46 5,776.0K
11:41 7,701.31 7,703.56 7,701.31 7,703.56 5,802.5K
11:42 7,704.60 7,705.82 7,702.96 7,705.82 6,010.0K
11:43 7,705.99 7,705.99 7,704.08 7,705.77 4,273.3K
11:44 7,703.73 7,704.11 7,703.59 7,703.59 5,841.2K
11:45 7,703.68 7,704.92 7,703.68 7,704.40 4,839.6K
11:46 7,703.30 7,705.30 7,700.48 7,700.48 9,130.4K
11:47 7,690.59 7,695.03 7,690.33 7,694.93 20,349.1K
11:48 7,696.00 7,701.05 7,696.00 7,701.05 7,373.2K
11:49 7,699.79 7,701.03 7,699.79 7,700.79 8,743.6K
11:50 7,699.60 7,699.67 7,695.25 7,695.25 19,714.6K
11:51 7,691.35 7,693.03 7,691.35 7,692.11 12,565.9K
11:52 7,693.02 7,693.02 7,687.49 7,692.66 5,929.3K
11:53 7,691.60 7,693.22 7,690.68 7,693.22 3,079.1K
11:54 7,693.69 7,693.69 7,693.10 7,693.29 3,775.1K
11:55 7,694.28 7,695.87 7,692.80 7,692.80 4,158.1K
11:56 7,693.67 7,699.40 7,693.67 7,695.04 18,075.5K
11:57 7,696.01 7,696.01 7,694.54 7,694.54 2,909.1K
11:58 7,694.22 7,699.15 7,694.22 7,698.58 2,540.7K
11:59 7,694.51 7,694.56 7,693.13 7,694.56 2,345.7K
12:00 7,694.72 7,696.57 7,694.54 7,696.57 2,176.9K
12:01 7,696.10 7,698.70 7,695.45 7,698.70 4,768.4K
12:02 7,698.50 7,698.66 7,697.70 7,698.13 3,437.2K
12:03 7,696.67 7,697.61 7,696.67 7,696.96 4,096.3K
12:04 7,697.16 7,698.78 7,697.15 7,697.15 4,314.2K
12:05 7,696.16 7,696.22 7,693.51 7,696.22 4,857.6K
12:06 7,696.44 7,696.44 7,694.71 7,694.71 2,443.5K
12:07 7,694.84 7,697.52 7,694.84 7,696.54 4,304.5K
12:08 7,696.51 7,696.54 7,696.03 7,696.03 5,815.6K
12:09 7,696.14 7,696.14 7,693.31 7,693.31 5,584.4K
12:10 7,692.95 7,693.83 7,691.82 7,693.63 2,592.9K
12:11 7,690.76 7,692.09 7,687.79 7,687.79 4,540.6K
12:12 7,688.21 7,689.77 7,686.40 7,689.62 5,989.1K
12:13 7,687.72 7,691.56 7,687.15 7,687.15 1,977.0K
12:14 7,686.72 7,686.72 7,683.48 7,683.48 3,745.5K
12:15 7,684.08 7,684.52 7,684.08 7,684.48 1,874.6K
12:16 7,686.11 7,686.11 7,683.46 7,684.74 5,709.2K
12:17 7,687.27 7,687.34 7,685.62 7,685.62 2,763.6K
12:18 7,685.42 7,689.42 7,684.92 7,689.42 8,073.8K
12:19 7,688.49 7,690.11 7,688.18 7,689.94 3,621.8K
12:20 7,688.12 7,692.54 7,688.12 7,692.54 5,229.2K
12:21 7,691.08 7,693.22 7,691.08 7,692.78 4,781.9K
12:22 7,692.62 7,695.90 7,692.62 7,695.55 899.1K
12:23 7,695.95 7,695.95 7,692.69 7,692.69 2,561.1K
12:24 7,692.86 7,692.86 7,691.94 7,691.94 1,501.8K
12:25 7,692.05 7,694.31 7,691.72 7,694.31 1,599.9K
12:26 7,698.53 7,698.53 7,697.92 7,698.24 3,839.9K
12:27 7,697.15 7,697.75 7,696.23 7,697.75 3,982.0K
12:28 7,697.27 7,697.59 7,697.22 7,697.37 1,423.0K
12:29 7,696.97 7,697.75 7,694.68 7,695.57 1,198.4K
12:30 7,695.06 7,696.13 7,695.06 7,695.77 2,602.6K
12:31 7,697.01 7,697.01 7,694.31 7,695.86 4,014.3K
12:32 7,695.80 7,695.80 7,694.25 7,695.06 2,518.5K
12:33 7,694.07 7,695.52 7,690.09 7,690.09 3,882.9K
12:34 7,690.70 7,692.72 7,689.11 7,689.11 4,497.0K
12:35 7,685.79 7,687.56 7,685.07 7,685.07 3,014.2K
12:36 7,686.36 7,686.82 7,685.36 7,685.36 9,102.9K
12:37 7,685.18 7,685.18 7,682.99 7,683.80 2,138.4K
12:38 7,684.49 7,684.78 7,680.76 7,680.76 3,306.0K
12:39 7,680.42 7,681.78 7,679.70 7,681.78 2,008.6K
12:40 7,681.34 7,683.06 7,681.34 7,681.92 2,107.0K
12:41 7,680.65 7,682.96 7,680.45 7,682.96 1,560.1K
12:42 7,683.64 7,687.89 7,683.64 7,687.89 2,304.8K
12:43 7,686.29 7,689.57 7,685.69 7,689.57 2,498.1K
12:44 7,690.47 7,694.16 7,690.47 7,694.16 6,249.6K
12:45 7,693.04 7,697.84 7,693.04 7,697.84 2,721.4K
12:46 7,695.91 7,696.47 7,694.62 7,694.62 13,164.5K
12:47 7,691.39 7,694.67 7,691.39 7,694.67 1,653.9K
12:48 7,694.58 7,695.95 7,692.84 7,695.95 10,338.0K
12:49 7,695.92 7,696.68 7,695.92 7,696.18 7,173.9K
12:50 7,697.08 7,697.08 7,693.74 7,695.93 3,502.9K
12:51 7,695.47 7,695.52 7,692.79 7,693.42 5,455.6K
12:52 7,691.42 7,691.42 7,687.91 7,689.94 2,189.7K
12:53 7,688.34 7,688.34 7,687.44 7,687.44 3,283.9K
12:54 7,687.33 7,688.16 7,687.33 7,687.46 1,680.4K
12:55 7,687.91 7,691.49 7,687.91 7,691.49 2,399.2K
12:56 7,690.99 7,690.99 7,688.06 7,688.65 1,527.0K
12:57 7,689.17 7,689.83 7,689.12 7,689.12 3,656.6K
12:58 7,690.41 7,691.66 7,690.33 7,691.55 842.3K
12:59 7,692.04 7,692.04 7,690.01 7,691.12 2,251.2K
13:00 7,692.46 7,692.46 7,690.60 7,691.78 3,204.2K
13:01 7,692.75 7,692.75 7,691.33 7,691.91 2,425.2K
13:02 7,694.00 7,694.00 7,692.65 7,692.65 3,157.1K
13:03 7,692.77 7,692.77 7,689.53 7,689.64 2,325.2K
13:04 7,691.56 7,691.56 7,690.38 7,690.38 4,465.9K
13:05 7,688.82 7,690.38 7,688.82 7,690.38 10,219.9K
13:06 7,687.82 7,688.93 7,687.63 7,688.09 15,214.9K
13:07 7,687.17 7,690.09 7,687.17 7,687.77 16,887.6K
13:08 7,688.63 7,689.69 7,688.22 7,688.22 6,801.7K
13:09 7,688.90 7,688.90 7,687.06 7,687.06 4,258.2K
13:10 7,685.07 7,689.35 7,685.07 7,689.35 2,342.2K
13:11 7,690.53 7,690.53 7,688.80 7,689.91 2,088.1K
13:12 7,688.51 7,690.71 7,688.51 7,689.89 2,524.6K
13:13 7,689.13 7,689.50 7,688.33 7,688.33 2,217.3K
13:14 7,689.80 7,692.52 7,689.24 7,692.52 1,830.8K
13:15 7,692.10 7,692.10 7,691.23 7,691.23 1,924.4K
13:16 7,691.25 7,691.30 7,688.66 7,688.66 3,620.2K
13:17 7,690.40 7,690.67 7,689.18 7,689.45 6,701.7K
13:18 7,688.35 7,689.58 7,688.35 7,688.55 6,109.1K
13:19 7,689.68 7,689.68 7,688.24 7,688.42 10,606.7K
13:20 7,686.75 7,687.34 7,686.52 7,687.34 2,811.6K
13:21 7,687.15 7,688.38 7,686.13 7,688.38 8,121.1K
13:22 7,689.02 7,689.96 7,688.31 7,688.31 9,542.1K
13:23 7,687.36 7,689.85 7,687.36 7,689.50 1,248.7K
13:24 7,689.14 7,690.67 7,688.57 7,688.57 3,280.5K
13:25 7,686.80 7,691.09 7,686.80 7,691.09 4,919.8K
13:26 7,691.03 7,691.49 7,691.00 7,691.49 7,538.2K
13:27 7,691.62 7,691.71 7,688.35 7,690.51 8,281.5K
13:28 7,686.70 7,689.16 7,686.70 7,689.16 44,624.0K
13:29 7,691.20 7,691.69 7,690.30 7,691.69 2,823.7K
13:30 7,691.79 7,691.79 7,689.89 7,691.67 9,141.2K
13:31 7,692.00 7,693.18 7,691.20 7,693.18 8,663.1K
13:32 7,692.92 7,697.00 7,692.92 7,697.00 3,417.5K
13:33 7,693.79 7,694.79 7,693.38 7,694.79 8,842.2K
13:34 7,692.76 7,693.01 7,692.00 7,693.01 1,936.2K
13:35 7,693.86 7,694.19 7,693.59 7,694.19 1,935.3K
13:36 7,695.33 7,700.26 7,695.22 7,700.26 2,642.2K
13:37 7,699.47 7,699.47 7,689.78 7,699.02 5,702.5K
13:38 7,698.26 7,698.26 7,694.93 7,694.93 3,765.3K
13:39 7,697.36 7,697.92 7,697.36 7,697.52 4,908.4K
13:40 7,699.12 7,699.12 7,696.72 7,698.16 5,670.8K
13:41 7,695.72 7,697.52 7,695.72 7,696.71 2,925.9K
13:42 7,697.02 7,697.02 7,695.12 7,695.99 2,002.5K
13:43 7,695.39 7,697.05 7,695.39 7,696.12 1,742.8K
13:44 7,699.24 7,699.88 7,697.82 7,697.82 7,486.2K
13:45 7,699.45 7,699.45 7,697.62 7,697.62 5,182.2K
13:46 7,696.21 7,696.21 7,691.25 7,693.28 6,987.0K
13:47 7,693.86 7,693.86 7,691.77 7,692.38 3,544.3K
13:48 7,689.15 7,691.74 7,689.15 7,691.74 3,547.0K
13:49 7,691.86 7,691.86 7,689.29 7,691.40 4,303.7K
13:50 7,690.48 7,690.96 7,690.48 7,690.79 9,855.0K
13:51 7,690.45 7,691.45 7,690.40 7,691.45 960.5K
13:52 7,690.82 7,690.82 7,689.47 7,689.56 1,306.2K
13:53 7,688.88 7,690.01 7,688.47 7,689.88 1,577.7K
13:54 7,689.25 7,691.31 7,689.25 7,691.31 2,414.9K
13:55 7,691.78 7,693.90 7,690.23 7,693.90 3,261.2K
13:56 7,692.62 7,693.70 7,692.62 7,693.70 1,580.1K
13:57 7,693.91 7,695.25 7,693.36 7,694.45 1,055.7K
13:58 7,694.69 7,695.88 7,694.69 7,694.83 984.9K
13:59 7,694.54 7,694.54 7,689.31 7,689.31 4,442.6K
14:00 7,689.70 7,689.70 7,687.96 7,688.03 1,920.4K
14:01 7,687.88 7,687.88 7,685.23 7,685.72 4,374.6K
14:02 7,686.79 7,688.40 7,685.84 7,685.84 2,569.4K
14:03 7,686.14 7,687.37 7,685.84 7,687.37 2,000.9K
14:04 7,686.63 7,687.02 7,684.98 7,684.98 2,251.3K
14:05 7,684.78 7,685.96 7,684.78 7,685.96 3,232.6K
14:06 7,685.71 7,686.44 7,684.67 7,684.67 23,612.1K
14:07 7,683.67 7,684.20 7,682.25 7,684.20 2,528.0K
14:08 7,684.55 7,684.55 7,682.77 7,682.77 9,226.4K
14:09 7,681.56 7,683.12 7,681.56 7,682.89 6,313.4K
14:10 7,682.68 7,683.75 7,682.68 7,683.75 7,423.6K
14:11 7,683.57 7,684.07 7,682.74 7,682.78 3,733.4K
14:12 7,681.82 7,682.99 7,681.82 7,682.99 1,247.4K
14:13 7,682.52 7,682.93 7,681.77 7,682.93 2,874.8K
14:14 7,682.28 7,683.68 7,682.28 7,682.63 4,354.9K
14:15 7,684.01 7,685.25 7,683.81 7,685.25 3,794.1K
14:16 7,684.82 7,686.88 7,684.82 7,686.88 4,035.1K
14:17 7,687.63 7,687.63 7,684.32 7,684.77 25,770.9K
14:18 7,684.38 7,684.84 7,683.34 7,684.84 3,210.9K
14:19 7,684.60 7,687.40 7,683.83 7,687.13 4,182.5K
14:20 7,686.19 7,686.87 7,685.35 7,686.76 38,923.2K
14:21 7,685.51 7,687.17 7,685.51 7,687.17 2,795.0K
14:22 7,686.47 7,686.88 7,686.47 7,686.80 1,875.5K
14:23 7,684.68 7,686.67 7,684.68 7,686.14 9,885.0K
14:24 7,686.14 7,686.22 7,684.37 7,684.82 8,793.7K
14:25 7,685.07 7,687.52 7,685.07 7,687.52 3,175.8K
14:26 7,686.63 7,686.99 7,686.21 7,686.99 5,004.6K
14:27 7,686.29 7,686.55 7,685.74 7,685.74 2,157.9K
14:28 7,685.43 7,686.08 7,684.84 7,684.84 1,683.5K
14:29 7,685.17 7,686.42 7,684.42 7,686.42 3,798.3K
14:30 7,686.79 7,687.45 7,685.11 7,687.45 2,861.9K
14:31 7,688.53 7,689.95 7,688.52 7,689.19 20,786.8K
14:32 7,687.58 7,687.70 7,687.55 7,687.70 3,118.1K
14:33 7,685.99 7,688.47 7,685.99 7,688.47 1,515.9K
14:34 7,689.33 7,689.56 7,688.47 7,689.56 5,162.1K
14:35 7,688.93 7,688.93 7,687.03 7,688.08 2,959.6K
14:36 7,689.21 7,690.64 7,689.21 7,689.24 2,100.8K
14:37 7,689.13 7,691.75 7,689.13 7,691.55 2,620.0K
14:38 7,690.42 7,691.56 7,689.39 7,691.51 2,480.4K
14:39 7,691.33 7,695.30 7,691.33 7,695.21 3,897.2K
14:40 7,695.89 7,696.68 7,695.43 7,695.56 2,297.3K
14:41 7,695.11 7,695.11 7,693.15 7,694.76 3,045.8K
14:42 7,694.29 7,694.29 7,692.34 7,692.90 2,839.7K
14:43 7,694.55 7,695.17 7,691.98 7,693.48 2,955.2K
14:44 7,693.79 7,694.77 7,693.71 7,694.77 1,798.8K
14:45 7,695.70 7,696.18 7,694.33 7,694.33 4,156.5K
14:46 7,693.97 7,695.28 7,692.55 7,694.75 1,401.3K
14:47 7,694.13 7,697.41 7,694.13 7,697.41 7,695.5K
14:48 7,698.22 7,698.34 7,697.53 7,698.34 3,682.0K
14:49 7,699.69 7,702.32 7,698.40 7,702.32 9,919.4K
14:50 7,699.31 7,703.56 7,699.31 7,702.32 3,689.6K
14:51 7,703.18 7,703.18 7,702.05 7,702.55 7,826.3K
14:52 7,701.61 7,701.61 7,700.01 7,700.83 4,240.1K
14:53 7,701.02 7,701.02 7,699.47 7,699.47 6,045.0K
14:54 7,701.16 7,701.42 7,700.09 7,701.42 3,732.2K
14:55 7,700.58 7,702.12 7,700.58 7,702.12 2,450.3K
14:56 7,702.16 7,702.16 7,700.31 7,701.66 1,973.2K
14:57 7,702.79 7,725.57 7,702.79 7,725.57 12,762.1K
14:58 7,732.59 7,738.59 7,728.39 7,728.39 18,825.0K
14:59 7,730.27 7,730.27 7,724.34 7,724.34 9,263.5K
15:00 7,721.46 7,721.46 7,710.83 7,710.83 8,335.8K
15:01 7,708.15 7,713.64 7,708.15 7,713.64 8,293.1K
15:02 7,713.15 7,713.98 7,708.57 7,708.57 6,250.9K
15:03 7,708.71 7,709.68 7,705.01 7,706.20 6,745.0K
15:04 7,703.62 7,705.25 7,703.62 7,705.21 6,028.5K
15:05 7,703.29 7,703.72 7,702.60 7,703.72 1,698.0K
15:06 7,702.16 7,702.16 7,698.99 7,701.67 9,323.7K
15:07 7,698.64 7,704.33 7,698.64 7,704.33 12,677.4K
15:08 7,704.94 7,706.95 7,703.62 7,704.89 2,561.3K
15:09 7,706.36 7,706.36 7,705.02 7,705.03 3,627.8K
15:10 7,702.81 7,704.43 7,701.95 7,701.95 2,211.2K
15:11 7,700.15 7,702.39 7,700.15 7,700.29 2,665.7K
15:12 7,698.35 7,698.58 7,696.63 7,698.58 4,896.5K
15:13 7,697.54 7,697.54 7,696.72 7,696.97 1,045.2K
15:14 7,695.04 7,697.37 7,695.04 7,696.07 5,115.7K
15:15 7,694.17 7,697.67 7,694.17 7,697.67 4,113.6K
15:16 7,696.87 7,700.13 7,696.87 7,697.95 3,126.4K
15:17 7,698.97 7,698.97 7,695.84 7,695.84 1,463.0K
15:18 7,703.70 7,703.70 7,698.29 7,699.01 4,016.9K
15:19 7,699.96 7,703.02 7,699.31 7,699.31 4,049.9K
15:20 7,696.69 7,702.57 7,696.66 7,702.57 10,757.9K
15:21 7,702.46 7,702.60 7,699.74 7,699.74 7,582.3K
15:22 7,702.46 7,703.18 7,701.39 7,703.18 1,705.0K
15:23 7,701.34 7,702.19 7,699.59 7,702.19 1,937.7K
15:24 7,704.96 7,707.02 7,703.45 7,707.02 2,201.9K
15:25 7,707.84 7,708.83 7,707.84 7,708.83 3,503.7K
15:26 7,709.72 7,710.51 7,708.56 7,709.68 3,443.5K
15:27 7,710.92 7,710.92 7,707.94 7,708.79 1,920.9K
15:28 7,708.21 7,709.66 7,707.78 7,707.92 6,637.6K
15:29 7,707.66 7,709.36 7,707.66 7,708.51 2,405.1K
15:30 7,706.21 7,711.53 7,705.60 7,711.53 1,239.2K
15:31 7,711.72 7,714.32 7,711.72 7,713.40 2,739.0K
15:32 7,712.28 7,714.15 7,711.17 7,713.74 4,316.7K
15:33 7,711.62 7,711.62 7,709.49 7,710.81 16,637.6K
15:34 7,710.25 7,710.25 7,706.47 7,706.47 68,366.6K
15:35 7,706.40 7,709.55 7,706.08 7,706.08 1,913.2K
15:36 7,706.18 7,707.31 7,706.18 7,707.18 3,080.2K
15:37 7,706.08 7,708.97 7,706.08 7,708.46 2,999.7K
15:38 7,708.05 7,708.28 7,705.85 7,705.85 1,555.9K
15:39 7,705.46 7,705.46 7,704.70 7,704.70 1,285.1K
15:40 7,703.99 7,705.71 7,703.99 7,705.71 1,213.5K
15:41 7,705.93 7,705.93 7,703.19 7,703.19 3,333.1K
15:42 7,701.58 7,704.68 7,701.58 7,704.68 12,058.4K
15:43 7,703.80 7,703.80 7,701.12 7,701.12 3,242.1K
15:44 7,700.49 7,702.94 7,700.11 7,701.43 4,725.5K
15:45 7,700.11 7,700.81 7,699.01 7,699.61 3,164.3K
15:46 7,699.55 7,700.40 7,698.45 7,700.40 1,469.2K
15:47 7,702.15 7,702.15 7,700.46 7,701.75 2,828.4K
15:48 7,702.88 7,703.95 7,701.40 7,703.95 4,179.1K
15:49 7,702.10 7,702.10 7,701.42 7,702.07 2,469.8K
15:50 7,700.68 7,701.35 7,698.94 7,699.27 2,203.4K
15:51 7,698.60 7,706.34 7,698.60 7,706.34 4,564.9K
15:52 7,709.48 7,711.94 7,706.66 7,711.94 3,332.7K
15:53 7,710.70 7,716.18 7,710.70 7,716.18 3,819.3K
15:54 7,714.66 7,715.38 7,712.63 7,712.63 6,081.2K
15:55 7,713.95 7,713.95 7,712.25 7,713.02 10,346.8K
15:56 7,712.99 7,714.21 7,712.99 7,714.21 9,663.8K
15:57 7,713.29 7,715.28 7,713.29 7,714.54 6,299.8K
15:58 7,715.82 7,715.82 7,714.66 7,715.41 4,566.3K
15:59 7,717.74 7,717.74 7,716.17 7,717.61 5,603.6K
16:00 7,714.70 7,715.23 7,714.68 7,715.23 6,674.4K
16:01 7,715.34 7,716.28 7,714.96 7,714.96 2,516.1K
16:02 7,714.77 7,715.64 7,714.77 7,715.64 12,240.8K
16:03 7,716.77 7,716.77 7,713.66 7,713.66 17,002.9K
16:04 7,716.08 7,716.17 7,714.36 7,714.76 3,624.4K
16:05 7,714.99 7,715.84 7,714.70 7,715.84 3,938.7K
16:06 7,717.49 7,717.49 7,716.28 7,716.36 9,355.7K
16:07 7,717.82 7,717.82 7,717.11 7,717.36 4,619.6K
16:08 7,716.34 7,716.34 7,713.09 7,713.09 3,576.6K
16:09 7,712.91 7,714.43 7,712.34 7,712.49 4,118.0K
16:10 7,715.39 7,717.64 7,714.41 7,717.64 5,369.3K
16:11 7,715.85 7,715.85 7,712.44 7,712.44 18,469.5K
16:12 7,712.30 7,712.80 7,711.03 7,711.03 19,226.1K
16:13 7,708.53 7,712.76 7,708.53 7,710.46 7,652.9K
16:14 7,710.90 7,719.86 7,710.68 7,719.86 4,455.9K
16:15 7,718.03 7,718.03 7,713.05 7,713.05 3,633.8K
16:16 7,714.32 7,720.44 7,714.32 7,715.59 6,844.8K
16:17 7,714.62 7,714.62 7,713.17 7,713.17 5,361.6K
16:18 7,712.35 7,714.79 7,712.35 7,714.79 3,335.0K
16:19 7,711.76 7,718.10 7,711.76 7,718.10 2,796.2K
16:20 7,713.20 7,713.20 7,711.33 7,712.14 3,835.1K
16:21 7,712.83 7,715.07 7,712.83 7,714.25 4,731.4K
16:22 7,712.60 7,713.70 7,712.43 7,713.68 3,359.1K
16:23 7,714.57 7,714.64 7,712.77 7,714.64 5,136.1K
16:24 7,711.14 7,714.02 7,711.14 7,711.58 8,030.5K
16:25 7,712.43 7,712.86 7,709.09 7,709.09 8,370.7K
16:26 7,713.69 7,713.69 7,709.16 7,709.16 4,006.1K
16:27 7,708.40 7,709.86 7,708.40 7,709.86 1,844.0K
16:28 7,709.64 7,712.68 7,709.64 7,712.68 1,597.7K
16:29 7,712.59 7,712.60 7,708.41 7,708.65 23,298.2K
16:30 7,709.51 7,709.51 7,707.48 7,708.32 98,600.3K
16:31 7,707.71 7,708.36 7,703.65 7,704.13 13,472.2K
16:32 7,703.63 7,704.77 7,703.02 7,704.77 20,835.3K
16:33 7,703.39 7,703.39 7,701.54 7,701.54 15,604.4K
16:34 7,700.83 7,701.71 7,700.62 7,700.78 9,446.4K
16:35 7,700.03 7,700.38 7,698.49 7,700.24 3,267.7K
16:36 7,701.75 7,701.75 7,698.41 7,700.63 9,849.1K
16:37 7,700.72 7,700.97 7,699.12 7,700.97 11,358.5K
16:38 7,697.91 7,697.91 7,691.27 7,691.27 9,765.7K
16:39 7,693.52 7,694.92 7,690.93 7,690.93 6,988.5K
16:40 7,691.27 7,693.26 7,688.76 7,688.76 13,855.2K
16:41 7,687.87 7,688.13 7,683.61 7,683.61 9,511.5K
16:42 7,683.62 7,685.08 7,682.79 7,685.08 11,801.3K
16:43 7,684.32 7,684.32 7,681.18 7,681.42 8,052.2K
16:44 7,679.58 7,682.02 7,679.58 7,682.02 8,005.1K
16:45 7,681.75 7,683.91 7,681.43 7,682.96 6,056.7K
16:46 7,682.03 7,684.25 7,681.99 7,684.25 1,554.0K
16:47 7,682.73 7,684.13 7,682.73 7,684.13 2,571.7K
16:48 7,682.61 7,684.56 7,682.61 7,684.56 2,719.9K
16:49 7,683.50 7,684.12 7,682.85 7,682.85 2,883.4K
16:50 7,682.65 7,682.65 7,679.66 7,679.66 5,876.7K
16:51 7,678.38 7,678.38 7,674.39 7,674.86 9,682.7K
16:52 7,673.34 7,676.02 7,673.34 7,674.91 6,449.6K
16:53 7,674.52 7,674.52 7,673.13 7,673.13 4,319.7K
16:54 7,673.84 7,675.05 7,672.52 7,673.95 3,698.1K
16:55 7,672.57 7,673.44 7,671.39 7,673.44 1,677.0K
16:56 7,675.19 7,675.55 7,672.92 7,672.92 9,902.0K
16:57 7,667.55 7,669.26 7,667.55 7,669.26 11,448.3K
16:58 7,667.65 7,667.80 7,663.79 7,663.79 12,788.6K
16:59 7,664.22 7,664.22 7,662.40 7,663.26 12,895.4K
17:00 7,661.52 7,664.83 7,661.52 7,662.43 7,600.5K
17:01 7,663.68 7,663.68 7,661.40 7,661.40 10,618.4K
17:02 7,662.28 7,662.73 7,660.06 7,662.04 3,700.6K
17:03 7,660.57 7,662.45 7,660.31 7,661.43 5,156.9K
17:04 7,662.11 7,662.11 7,661.34 7,662.07 2,706.8K
17:05 7,661.30 7,664.88 7,661.30 7,663.05 2,444.5K
17:06 7,661.85 7,661.95 7,660.63 7,661.95 3,724.9K
17:07 7,661.42 7,663.11 7,661.42 7,662.89 1,661.6K
17:08 7,660.77 7,661.35 7,657.32 7,659.68 6,298.9K
17:09 7,658.86 7,659.24 7,656.56 7,658.19 3,559.2K
17:10 7,658.57 7,659.59 7,657.06 7,657.06 7,383.0K
17:11 7,656.37 7,656.37 7,652.77 7,652.77 3,935.5K
17:12 7,652.87 7,656.27 7,652.87 7,655.44 4,359.8K
17:13 7,654.49 7,658.66 7,654.49 7,658.66 4,014.0K
17:14 7,657.92 7,658.79 7,656.80 7,657.34 4,535.8K
17:15 7,656.81 7,657.72 7,655.34 7,656.29 3,211.0K
17:16 7,655.73 7,655.73 7,654.07 7,654.91 2,921.3K
17:17 7,654.29 7,655.15 7,653.06 7,653.26 2,636.9K
17:18 7,652.83 7,657.85 7,652.83 7,655.35 7,560.8K
17:19 7,655.76 7,655.76 7,654.76 7,654.76 2,119.4K
17:20 7,655.57 7,655.57 7,651.28 7,651.28 14,771.6K
17:21 7,650.02 7,650.79 7,648.65 7,650.79 5,893.7K
17:22 7,650.11 7,653.83 7,650.11 7,653.83 2,845.7K
17:23 7,654.21 7,655.78 7,654.21 7,654.74 1,228.6K
17:24 7,656.64 7,656.92 7,656.21 7,656.21 6,172.3K
17:25 7,654.08 7,656.94 7,654.08 7,656.94 2,978.9K
17:26 7,656.42 7,656.68 7,656.32 7,656.68 2,803.7K
17:27 7,655.76 7,658.17 7,655.60 7,658.17 2,932.0K
17:28 7,658.64 7,660.20 7,658.64 7,659.74 5,284.7K
17:29 7,659.68 7,659.99 7,659.11 7,659.11 2,210.8K
17:30 7,661.03 7,661.48 7,659.99 7,659.99 7,429.3K
17:31 7,658.89 7,661.06 7,658.89 7,661.06 2,110.7K
17:32 7,660.94 7,660.94 7,660.14 7,660.14 1,892.9K
17:33 7,660.79 7,661.13 7,660.00 7,660.00 1,890.4K
17:34 7,659.44 7,660.42 7,659.44 7,660.42 2,006.2K
17:35 7,657.49 7,659.46 7,657.49 7,659.38 3,249.8K
17:36 7,659.44 7,659.84 7,658.32 7,658.32 1,822.6K
17:37 7,659.43 7,661.56 7,659.16 7,661.56 2,824.4K
17:38 7,660.33 7,661.71 7,658.15 7,661.71 7,262.1K
17:39 7,661.51 7,661.51 7,660.13 7,660.13 2,394.4K
17:40 7,659.82 7,661.91 7,658.90 7,661.84 5,063.9K
17:41 7,663.35 7,664.60 7,663.35 7,664.16 3,537.0K
17:42 7,664.20 7,664.66 7,664.11 7,664.35 1,499.2K
17:43 7,665.12 7,666.70 7,662.94 7,663.13 1,808.0K
17:44 7,664.01 7,665.75 7,664.01 7,665.75 5,535.3K
17:45 7,664.81 7,669.19 7,663.71 7,669.19 1,220.6K
17:46 7,666.92 7,668.27 7,666.92 7,668.03 5,222.5K
17:47 7,667.67 7,669.93 7,667.67 7,669.28 8,414.0K
17:48 7,668.57 7,670.50 7,668.57 7,670.50 6,861.0K
17:49 7,670.13 7,673.06 7,669.64 7,673.06 12,169.5K
17:50 7,673.20 7,677.08 7,673.20 7,677.08 3,647.1K
17:51 7,677.49 7,677.49 7,674.91 7,674.91 2,370.8K
17:52 7,671.94 7,673.13 7,670.27 7,672.56 9,272.0K
17:53 7,673.28 7,675.47 7,672.61 7,672.61 1,619.1K
17:54 7,672.77 7,676.19 7,672.77 7,676.19 3,560.9K
17:55 7,675.12 7,676.92 7,673.68 7,675.40 1,455.5K
17:56 7,676.98 7,678.56 7,676.98 7,677.38 1,645.6K
17:57 7,677.53 7,677.53 7,674.17 7,676.93 1,228.1K
17:58 7,677.79 7,677.79 7,674.32 7,674.32 1,052.2K
17:59 7,675.17 7,677.68 7,675.17 7,677.68 5,762.3K
18:00 7,676.65 7,677.08 7,674.92 7,676.92 6,093.3K
18:01 7,676.08 7,676.08 7,675.31 7,675.56 1,824.3K
18:02 7,679.13 7,680.52 7,677.45 7,680.26 4,762.0K
18:03 7,679.99 7,681.15 7,677.55 7,678.44 2,512.5K
18:04 7,676.55 7,676.55 7,674.19 7,676.05 5,426.5K
18:05 7,676.36 7,676.36 7,673.71 7,675.76 2,166.0K
18:06 7,676.74 7,677.22 7,676.74 7,677.22 3,791.4K
18:07 7,675.88 7,677.45 7,675.88 7,677.45 2,638.2K
18:08 7,677.07 7,677.07 7,674.91 7,675.10 4,060.6K
18:09 7,674.53 7,674.87 7,673.85 7,674.82 3,954.6K
18:10 7,674.47 7,678.85 7,674.47 7,678.85 3,282.7K
18:11 7,678.05 7,680.22 7,678.05 7,678.84 3,915.5K
18:12 7,679.18 7,680.76 7,679.18 7,680.29 2,835.1K
18:13 7,679.40 7,680.25 7,674.96 7,675.77 4,315.0K
18:14 7,675.68 7,677.10 7,674.65 7,677.10 699.5K
18:15 7,676.83 7,680.83 7,676.83 7,679.51 2,545.2K
18:16 7,679.18 7,679.62 7,679.18 7,679.62 2,196.7K
18:17 7,678.84 7,678.84 7,677.70 7,677.70 4,567.7K
18:18 7,677.47 7,679.30 7,677.47 7,679.30 7,531.6K
18:19 7,678.87 7,678.87 7,677.86 7,677.86 800.5K
18:20 7,679.23 7,679.98 7,676.78 7,679.98 2,309.6K
18:21 7,678.67 7,678.67 7,676.49 7,676.49 2,154.4K
18:22 7,675.78 7,676.44 7,675.78 7,676.44 1,720.0K
18:23 7,675.42 7,679.50 7,675.42 7,679.50 1,821.1K
18:24 7,678.10 7,682.21 7,678.10 7,682.21 2,904.6K
18:25 7,680.74 7,681.88 7,678.14 7,681.88 1,286.6K
18:26 7,681.56 7,681.56 7,680.08 7,681.05 1,613.5K
18:27 7,681.43 7,682.02 7,679.48 7,679.48 1,451.8K
18:28 7,678.13 7,678.13 7,676.30 7,676.30 752.7K
18:29 7,678.27 7,678.49 7,677.02 7,678.05 3,356.4K
18:30 7,679.77 7,679.77 7,678.35 7,678.35 2,134.3K
18:31 7,679.79 7,679.79 7,677.05 7,677.05 798.4K
18:32 7,677.39 7,677.87 7,677.39 7,677.62 1,700.3K
18:33 7,677.83 7,679.11 7,673.94 7,673.94 2,059.3K
18:34 7,673.83 7,675.47 7,673.51 7,675.47 4,057.3K
18:35 7,675.28 7,684.33 7,675.28 7,684.33 1,800.3K
18:36 7,682.92 7,682.92 7,676.55 7,676.55 5,006.3K
18:37 7,678.52 7,682.43 7,678.52 7,682.43 2,243.1K
18:38 7,682.51 7,683.84 7,681.44 7,681.44 3,790.7K
18:39 7,682.43 7,683.72 7,682.43 7,683.72 4,073.1K
18:40 7,686.95 7,686.95 7,686.95 7,686.95 2,633.1K
18:51 7,676.39 7,676.39 7,676.39 7,676.39 6,094.2K
23:49 7,676.39 7,676.39 7,676.39 7,676.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available