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
09:55 7,673.71 7,673.71 7,673.71 7,673.71 289.0K
09:56 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
09:57 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
09:58 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
09:59 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:00 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:01 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:02 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:03 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:04 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:05 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:06 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:07 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:08 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:09 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:10 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:11 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:12 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:13 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:14 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:15 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:16 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:17 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:18 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:19 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:20 7,673.71 7,673.71 7,673.71 7,673.71 0.0K
10:21 7,673.71 7,703.11 7,673.71 7,703.11 221,724.2K
10:22 7,701.99 7,713.86 7,701.99 7,713.86 21,840.5K
10:23 7,715.48 7,715.48 7,712.09 7,714.07 20,714.3K
10:24 7,709.99 7,713.30 7,706.43 7,713.30 13,963.6K
10:25 7,713.20 7,713.20 7,707.77 7,707.77 6,161.6K
10:26 7,709.02 7,709.16 7,708.48 7,708.48 6,965.3K
10:27 7,708.44 7,708.44 7,704.85 7,704.85 10,403.1K
10:28 7,707.99 7,710.41 7,707.99 7,709.86 5,302.9K
10:29 7,707.61 7,711.15 7,707.61 7,710.20 13,418.7K
10:30 7,711.70 7,716.08 7,711.61 7,716.08 11,250.6K
10:31 7,715.46 7,715.46 7,714.29 7,714.72 7,328.8K
10:32 7,713.06 7,716.21 7,713.06 7,713.95 4,041.9K
10:33 7,712.18 7,712.18 7,704.22 7,704.22 7,352.2K
10:34 7,704.40 7,704.83 7,701.14 7,702.75 3,637.9K
10:35 7,703.94 7,705.91 7,703.94 7,705.91 3,447.2K
10:36 7,706.03 7,706.93 7,705.98 7,706.12 3,519.8K
10:37 7,708.17 7,709.80 7,707.36 7,707.36 3,696.7K
10:38 7,709.02 7,710.98 7,709.02 7,710.98 2,335.4K
10:39 7,708.75 7,709.66 7,708.75 7,709.66 12,932.4K
10:40 7,709.50 7,709.76 7,708.60 7,708.60 1,037.0K
10:41 7,708.25 7,709.51 7,708.25 7,709.51 9,088.1K
10:42 7,707.16 7,709.51 7,707.16 7,708.71 4,385.3K
10:43 7,708.54 7,708.54 7,705.21 7,705.21 4,893.4K
10:44 7,705.85 7,705.85 7,702.49 7,702.49 6,985.8K
10:45 7,702.01 7,703.80 7,702.01 7,703.32 2,893.7K
10:46 7,705.19 7,707.10 7,704.79 7,707.10 2,499.4K
10:47 7,706.48 7,707.57 7,705.07 7,705.07 4,027.1K
10:48 7,702.87 7,708.15 7,702.87 7,707.49 3,656.7K
10:49 7,708.71 7,710.08 7,708.71 7,709.78 2,237.1K
10:50 7,709.91 7,713.03 7,709.91 7,711.72 2,406.6K
10:51 7,710.98 7,711.94 7,709.07 7,709.07 2,176.2K
10:52 7,711.56 7,711.56 7,707.70 7,707.70 1,282.6K
10:53 7,705.99 7,707.59 7,705.91 7,707.59 937.1K
10:54 7,706.98 7,706.98 7,706.58 7,706.83 2,079.9K
10:55 7,703.32 7,704.33 7,701.90 7,704.33 1,553.7K
10:56 7,704.04 7,704.26 7,702.22 7,702.66 3,430.8K
10:57 7,703.88 7,705.46 7,703.88 7,705.46 10,105.7K
10:58 7,705.13 7,706.39 7,705.13 7,706.39 1,937.4K
10:59 7,708.08 7,708.08 7,705.75 7,705.75 2,725.8K
11:00 7,707.49 7,707.49 7,702.73 7,702.73 6,373.8K
11:01 7,702.75 7,703.28 7,701.62 7,703.28 2,444.4K
11:02 7,702.89 7,706.99 7,702.89 7,706.99 5,694.6K
11:03 7,701.44 7,701.44 7,700.74 7,701.15 48,910.7K
11:04 7,699.53 7,702.60 7,699.53 7,702.60 18,395.0K
11:05 7,702.49 7,702.49 7,699.34 7,699.34 3,498.2K
11:06 7,699.20 7,701.19 7,699.20 7,701.19 2,998.0K
11:07 7,700.43 7,700.43 7,698.95 7,699.29 3,884.0K
11:08 7,697.47 7,697.47 7,694.99 7,694.99 5,131.2K
11:09 7,694.84 7,695.00 7,693.85 7,693.85 6,313.9K
11:10 7,695.26 7,695.26 7,688.02 7,688.02 15,758.9K
11:11 7,686.07 7,686.07 7,674.74 7,674.74 120,918.2K
11:12 7,676.01 7,677.83 7,676.01 7,677.83 21,485.9K
11:13 7,677.90 7,679.15 7,676.24 7,676.24 20,166.7K
11:14 7,678.16 7,679.11 7,677.25 7,679.11 18,974.7K
11:15 7,680.25 7,680.25 7,675.50 7,675.50 32,230.3K
11:16 7,675.61 7,677.96 7,674.69 7,674.69 10,586.5K
11:17 7,675.19 7,676.91 7,673.91 7,673.91 5,431.2K
11:18 7,674.76 7,675.63 7,672.70 7,673.42 8,483.7K
11:19 7,674.45 7,674.45 7,669.78 7,669.78 9,332.5K
11:20 7,670.30 7,670.30 7,668.09 7,668.12 5,812.1K
11:21 7,667.81 7,667.81 7,666.31 7,667.17 6,481.7K
11:22 7,666.03 7,667.10 7,665.63 7,666.05 6,026.8K
11:23 7,668.53 7,668.53 7,664.37 7,666.10 14,248.8K
11:24 7,667.51 7,667.51 7,662.67 7,662.67 8,216.5K
11:25 7,662.23 7,662.23 7,659.60 7,659.89 7,225.3K
11:26 7,660.73 7,660.73 7,655.81 7,655.81 24,684.7K
11:27 7,651.75 7,654.75 7,651.75 7,652.74 4,782.7K
11:28 7,657.17 7,657.17 7,650.99 7,650.99 18,622.5K
11:29 7,646.26 7,649.18 7,646.22 7,647.34 10,853.0K
11:30 7,649.97 7,649.97 7,646.99 7,646.99 7,451.9K
11:31 7,645.28 7,648.30 7,645.28 7,648.30 8,925.3K
11:32 7,652.33 7,655.68 7,652.33 7,655.68 19,599.4K
11:33 7,654.33 7,654.33 7,648.07 7,648.07 14,329.9K
11:34 7,649.16 7,651.67 7,649.15 7,651.67 10,494.3K
11:35 7,650.65 7,650.65 7,648.05 7,648.05 6,762.7K
11:36 7,647.87 7,649.74 7,647.87 7,648.92 5,413.1K
11:37 7,649.74 7,650.76 7,648.68 7,650.76 10,856.3K
11:38 7,651.54 7,655.32 7,651.54 7,654.52 7,873.4K
11:39 7,654.52 7,654.85 7,649.97 7,650.12 7,763.4K
11:40 7,655.41 7,655.91 7,652.55 7,655.91 4,548.3K
11:41 7,653.20 7,655.69 7,653.20 7,655.69 5,931.3K
11:42 7,656.27 7,657.55 7,654.01 7,657.55 3,722.6K
11:43 7,655.68 7,655.68 7,654.52 7,655.30 9,349.4K
11:44 7,656.46 7,656.81 7,654.47 7,656.07 5,449.4K
11:45 7,653.27 7,654.13 7,652.22 7,653.31 8,428.5K
11:46 7,654.65 7,656.06 7,654.19 7,654.19 1,892.4K
11:47 7,656.01 7,656.98 7,653.86 7,656.98 2,328.6K
11:48 7,656.62 7,656.62 7,653.87 7,653.87 8,993.2K
11:49 7,653.47 7,653.47 7,647.32 7,648.28 4,123.5K
11:50 7,649.47 7,649.47 7,644.77 7,644.77 11,764.2K
11:51 7,646.33 7,646.33 7,642.89 7,645.75 3,543.1K
11:52 7,645.21 7,646.32 7,644.21 7,644.21 3,729.4K
11:53 7,643.61 7,644.52 7,642.57 7,642.57 5,094.8K
11:54 7,640.14 7,640.40 7,638.80 7,640.19 3,977.0K
11:55 7,640.01 7,641.30 7,639.49 7,640.77 5,176.0K
11:56 7,640.53 7,641.36 7,638.05 7,641.36 3,271.1K
11:57 7,640.71 7,641.61 7,640.29 7,640.94 4,344.0K
11:58 7,637.62 7,638.48 7,637.62 7,638.11 1,966.0K
11:59 7,637.10 7,637.61 7,636.57 7,636.57 3,222.8K
12:00 7,634.41 7,634.41 7,631.76 7,631.76 4,453.9K
12:01 7,631.83 7,634.95 7,631.83 7,634.95 4,901.5K
12:02 7,635.14 7,635.42 7,634.45 7,635.42 4,877.3K
12:03 7,636.78 7,636.78 7,634.88 7,636.32 5,808.6K
12:04 7,639.02 7,640.49 7,639.00 7,640.49 3,873.6K
12:05 7,639.20 7,640.74 7,639.20 7,640.37 4,605.1K
12:06 7,642.64 7,642.64 7,638.54 7,638.63 5,700.7K
12:07 7,635.98 7,639.26 7,635.98 7,639.26 1,480.0K
12:08 7,638.94 7,638.94 7,636.96 7,636.96 2,357.4K
12:09 7,636.37 7,639.44 7,636.37 7,638.13 6,821.8K
12:10 7,637.52 7,638.19 7,637.52 7,638.19 3,969.2K
12:11 7,638.68 7,638.68 7,637.33 7,637.45 2,784.5K
12:12 7,638.54 7,640.01 7,635.97 7,635.97 7,990.3K
12:13 7,635.90 7,638.14 7,635.90 7,638.14 5,087.2K
12:14 7,644.35 7,646.34 7,639.94 7,646.34 6,430.5K
12:15 7,644.00 7,645.05 7,641.14 7,644.25 11,796.4K
12:16 7,642.59 7,646.17 7,641.33 7,646.17 3,898.0K
12:17 7,645.31 7,645.64 7,643.30 7,643.30 3,288.8K
12:18 7,646.83 7,646.83 7,641.26 7,641.26 1,230.9K
12:19 7,639.60 7,641.15 7,635.58 7,635.58 9,557.7K
12:20 7,635.90 7,636.13 7,635.16 7,635.16 4,610.8K
12:21 7,633.12 7,633.12 7,631.43 7,631.62 3,834.8K
12:22 7,630.91 7,630.91 7,628.83 7,630.56 3,199.5K
12:23 7,630.29 7,630.29 7,628.59 7,628.82 2,642.0K
12:24 7,630.89 7,633.23 7,627.97 7,629.18 13,093.0K
12:25 7,631.27 7,631.69 7,627.52 7,627.52 5,933.1K
12:26 7,629.31 7,629.45 7,628.29 7,628.29 4,880.0K
12:27 7,628.79 7,628.79 7,626.85 7,628.79 4,884.7K
12:28 7,630.80 7,632.42 7,630.80 7,631.59 6,850.4K
12:29 7,629.81 7,632.94 7,629.81 7,630.59 3,472.7K
12:30 7,627.96 7,628.74 7,624.78 7,624.78 3,773.3K
12:31 7,629.55 7,629.55 7,623.38 7,627.27 10,595.3K
12:32 7,626.77 7,626.77 7,621.87 7,621.87 12,467.1K
12:33 7,624.66 7,626.95 7,624.60 7,626.95 8,231.5K
12:34 7,625.57 7,631.91 7,624.21 7,631.91 10,863.7K
12:35 7,631.79 7,635.16 7,631.79 7,635.16 8,342.4K
12:36 7,634.65 7,640.05 7,634.65 7,640.05 7,093.3K
12:37 7,642.45 7,642.45 7,637.83 7,638.84 10,429.1K
12:38 7,640.98 7,643.17 7,639.63 7,643.17 7,804.6K
12:39 7,643.09 7,645.39 7,643.09 7,643.94 4,466.5K
12:40 7,643.11 7,643.11 7,639.63 7,639.63 3,590.3K
12:41 7,639.76 7,639.76 7,638.29 7,638.29 3,242.9K
12:42 7,636.31 7,637.01 7,634.20 7,634.20 3,651.9K
12:43 7,637.16 7,640.41 7,635.95 7,635.95 4,217.9K
12:44 7,637.04 7,640.38 7,637.04 7,639.15 5,260.3K
12:45 7,637.35 7,638.33 7,637.35 7,638.33 1,651.0K
12:46 7,637.90 7,643.27 7,637.90 7,643.27 2,498.9K
12:47 7,641.73 7,643.82 7,641.73 7,643.82 5,099.3K
12:48 7,644.47 7,644.47 7,640.51 7,640.51 14,093.8K
12:49 7,639.30 7,643.28 7,639.30 7,643.28 7,558.2K
12:50 7,642.30 7,642.65 7,641.76 7,642.65 2,845.9K
12:51 7,643.18 7,644.70 7,642.99 7,643.07 2,416.6K
12:52 7,643.73 7,644.87 7,643.73 7,643.73 2,783.4K
12:53 7,644.10 7,644.39 7,643.67 7,643.67 2,887.2K
12:54 7,643.50 7,643.50 7,627.58 7,628.66 15,707.1K
12:55 7,629.00 7,630.12 7,629.00 7,629.93 3,142.9K
12:56 7,631.26 7,632.68 7,625.61 7,625.61 4,791.2K
12:57 7,629.38 7,639.16 7,629.38 7,632.32 7,385.6K
12:58 7,633.14 7,636.99 7,633.14 7,635.86 4,850.6K
12:59 7,635.40 7,636.26 7,633.89 7,636.26 8,858.2K
13:00 7,638.46 7,638.46 7,632.75 7,633.70 3,236.3K
13:01 7,634.44 7,635.95 7,633.57 7,635.95 3,206.7K
13:02 7,636.10 7,637.44 7,633.64 7,633.64 2,295.2K
13:03 7,634.89 7,634.89 7,631.97 7,631.97 2,032.2K
13:04 7,630.93 7,633.15 7,630.93 7,632.66 1,253.4K
13:05 7,632.51 7,632.51 7,631.16 7,631.16 2,546.0K
13:06 7,631.62 7,632.97 7,631.62 7,632.65 2,073.6K
13:07 7,631.10 7,631.62 7,629.68 7,630.06 2,002.8K
13:08 7,627.77 7,629.05 7,626.77 7,629.05 2,214.4K
13:09 7,631.18 7,631.18 7,628.15 7,628.15 3,043.7K
13:10 7,627.68 7,628.31 7,624.36 7,626.42 3,019.1K
13:11 7,626.34 7,626.34 7,618.65 7,618.65 6,758.5K
13:12 7,619.01 7,619.32 7,617.12 7,618.31 2,006.9K
13:13 7,615.79 7,619.66 7,615.79 7,619.66 1,199.8K
13:14 7,622.57 7,622.57 7,618.04 7,618.64 1,735.8K
13:15 7,618.29 7,620.29 7,617.43 7,620.29 1,182.1K
13:16 7,616.52 7,618.51 7,616.52 7,618.51 1,745.8K
13:17 7,617.80 7,622.55 7,617.80 7,620.66 1,942.4K
13:18 7,620.69 7,621.59 7,619.59 7,620.47 1,496.3K
13:19 7,622.02 7,622.02 7,619.11 7,620.88 7,147.9K
13:20 7,619.22 7,620.00 7,619.22 7,619.48 2,052.3K
13:21 7,618.09 7,622.36 7,618.09 7,622.36 2,142.3K
13:22 7,621.86 7,621.86 7,620.34 7,621.02 3,133.7K
13:23 7,621.58 7,623.45 7,621.58 7,623.45 1,424.3K
13:24 7,624.44 7,626.55 7,624.44 7,626.55 2,251.5K
13:25 7,625.98 7,630.10 7,625.98 7,630.10 1,605.8K
13:26 7,626.92 7,629.58 7,626.23 7,626.23 2,775.7K
13:27 7,626.19 7,628.27 7,626.17 7,626.17 2,336.5K
13:28 7,626.52 7,631.29 7,626.52 7,631.29 3,231.1K
13:29 7,630.57 7,632.30 7,629.85 7,632.30 2,791.2K
13:30 7,629.29 7,631.17 7,629.29 7,630.56 3,151.4K
13:31 7,630.55 7,634.60 7,627.15 7,627.15 22,227.5K
13:32 7,627.54 7,636.10 7,627.54 7,636.10 14,439.3K
13:33 7,636.21 7,641.62 7,636.21 7,641.62 8,599.9K
13:34 7,640.30 7,640.90 7,639.12 7,640.30 2,894.3K
13:35 7,641.65 7,642.47 7,641.11 7,642.47 2,276.6K
13:36 7,641.66 7,641.66 7,639.18 7,639.83 2,080.1K
13:37 7,639.34 7,639.34 7,637.12 7,637.12 3,517.1K
13:38 7,635.13 7,637.55 7,635.13 7,636.75 1,143.1K
13:39 7,637.42 7,639.55 7,635.73 7,636.25 1,294.5K
13:40 7,638.37 7,638.87 7,637.53 7,638.87 1,138.1K
13:41 7,637.77 7,639.02 7,637.77 7,638.34 4,266.0K
13:42 7,637.03 7,639.35 7,635.14 7,635.14 5,278.2K
13:43 7,637.14 7,638.02 7,637.14 7,638.02 11,624.5K
13:44 7,638.39 7,638.39 7,636.45 7,637.27 7,147.0K
13:45 7,638.14 7,640.78 7,636.81 7,640.78 28,903.1K
13:46 7,641.71 7,644.35 7,641.71 7,644.35 1,846.3K
13:47 7,645.48 7,645.48 7,644.12 7,644.12 21,263.7K
13:48 7,643.52 7,644.02 7,643.52 7,643.67 5,160.6K
13:49 7,643.71 7,646.27 7,643.71 7,645.82 2,279.9K
13:50 7,647.12 7,648.99 7,645.97 7,647.48 3,002.7K
13:51 7,644.82 7,647.24 7,644.82 7,647.12 2,303.1K
13:52 7,645.56 7,646.73 7,645.56 7,646.73 3,581.9K
13:53 7,648.06 7,648.21 7,645.65 7,648.21 2,457.8K
13:54 7,646.92 7,646.92 7,644.92 7,644.92 2,705.1K
13:55 7,645.08 7,645.08 7,642.22 7,642.72 1,929.8K
13:56 7,643.98 7,646.03 7,641.36 7,646.03 2,796.7K
13:57 7,644.87 7,645.91 7,643.25 7,645.91 2,318.0K
13:58 7,644.76 7,645.44 7,644.76 7,645.44 2,567.4K
13:59 7,645.20 7,648.85 7,645.20 7,648.85 1,874.0K
14:00 7,648.81 7,648.81 7,648.28 7,648.51 1,571.0K
14:01 7,649.55 7,650.27 7,649.00 7,649.54 3,400.4K
14:02 7,652.68 7,652.71 7,649.57 7,649.57 4,159.1K
14:03 7,648.56 7,650.63 7,648.56 7,649.97 1,869.4K
14:04 7,652.38 7,652.84 7,652.05 7,652.53 16,287.7K
14:05 7,652.87 7,653.41 7,651.35 7,651.35 5,386.5K
14:06 7,651.50 7,651.50 7,648.58 7,648.59 9,791.1K
14:07 7,649.41 7,650.50 7,647.87 7,650.50 5,690.3K
14:08 7,648.91 7,648.91 7,644.53 7,646.03 5,851.0K
14:09 7,649.69 7,649.69 7,647.64 7,647.75 5,282.7K
14:10 7,647.44 7,647.77 7,646.05 7,646.05 4,375.1K
14:11 7,645.42 7,645.42 7,642.63 7,644.16 13,146.1K
14:12 7,645.29 7,645.29 7,640.58 7,640.58 2,929.3K
14:13 7,639.85 7,642.31 7,639.85 7,642.21 7,557.2K
14:14 7,642.01 7,642.01 7,640.59 7,641.40 2,968.1K
14:15 7,640.23 7,640.23 7,638.31 7,639.24 5,276.7K
14:16 7,638.99 7,639.18 7,638.32 7,638.32 4,751.8K
14:17 7,637.59 7,640.41 7,637.59 7,640.41 1,873.9K
14:18 7,639.79 7,642.49 7,638.08 7,638.08 838.8K
14:19 7,639.26 7,643.33 7,639.26 7,640.91 6,421.7K
14:20 7,640.61 7,643.54 7,640.61 7,641.63 2,896.0K
14:21 7,641.73 7,644.79 7,641.68 7,644.79 2,008.0K
14:22 7,645.14 7,650.52 7,645.14 7,650.52 9,398.5K
14:23 7,648.39 7,650.97 7,648.16 7,650.97 7,368.1K
14:24 7,650.59 7,650.68 7,650.03 7,650.68 8,261.1K
14:25 7,649.67 7,650.99 7,649.67 7,650.41 5,043.3K
14:26 7,649.45 7,649.45 7,648.07 7,649.00 3,264.6K
14:27 7,650.19 7,650.40 7,648.83 7,648.83 4,093.7K
14:28 7,649.09 7,650.00 7,649.09 7,650.00 2,465.4K
14:29 7,648.04 7,648.40 7,646.49 7,648.40 2,789.1K
14:30 7,647.55 7,648.53 7,647.30 7,648.53 1,795.7K
14:31 7,649.17 7,649.17 7,645.05 7,645.05 4,087.2K
14:32 7,645.46 7,651.65 7,645.46 7,651.65 9,633.5K
14:33 7,650.26 7,653.67 7,650.26 7,652.66 4,964.4K
14:34 7,653.27 7,653.44 7,650.83 7,650.83 2,548.9K
14:35 7,650.48 7,654.16 7,650.48 7,654.16 7,442.0K
14:36 7,651.98 7,653.03 7,650.06 7,652.78 4,635.0K
14:37 7,652.33 7,652.33 7,649.83 7,649.83 3,343.3K
14:38 7,651.41 7,651.46 7,649.73 7,649.73 3,597.1K
14:39 7,649.74 7,649.85 7,648.11 7,649.85 2,793.7K
14:40 7,649.19 7,649.78 7,648.58 7,648.58 3,972.5K
14:41 7,647.78 7,648.70 7,647.78 7,648.14 1,720.2K
14:42 7,648.98 7,649.34 7,646.31 7,649.34 4,288.7K
14:43 7,650.32 7,651.92 7,647.66 7,649.55 1,904.0K
14:44 7,649.38 7,649.38 7,647.96 7,648.79 1,989.1K
14:45 7,647.07 7,649.18 7,647.07 7,648.15 1,711.2K
14:46 7,647.78 7,648.51 7,647.78 7,648.51 1,360.6K
14:47 7,648.16 7,648.49 7,648.06 7,648.49 2,105.6K
14:48 7,648.76 7,649.62 7,647.66 7,647.66 6,548.3K
14:49 7,648.11 7,648.81 7,648.11 7,648.27 3,081.1K
14:50 7,649.08 7,649.08 7,646.20 7,646.36 3,742.6K
14:51 7,643.21 7,644.11 7,640.91 7,640.91 4,394.1K
14:52 7,642.29 7,644.17 7,642.29 7,644.17 2,471.2K
14:53 7,644.34 7,644.74 7,643.71 7,644.74 2,603.6K
14:54 7,644.04 7,644.62 7,643.77 7,644.17 3,134.0K
14:55 7,643.04 7,644.14 7,642.38 7,644.14 2,930.1K
14:56 7,644.12 7,644.12 7,642.47 7,642.47 2,834.7K
14:57 7,641.38 7,641.38 7,639.55 7,639.55 5,942.1K
14:58 7,640.11 7,641.79 7,640.07 7,640.53 4,247.1K
14:59 7,639.84 7,640.76 7,639.82 7,640.76 2,864.1K
15:00 7,639.95 7,640.73 7,639.50 7,640.73 1,847.3K
15:01 7,639.08 7,641.47 7,639.08 7,641.47 4,853.0K
15:02 7,641.59 7,644.94 7,641.59 7,643.66 3,924.9K
15:03 7,644.24 7,646.24 7,643.00 7,646.24 5,450.3K
15:04 7,645.10 7,645.68 7,644.44 7,645.68 1,015.1K
15:05 7,645.70 7,646.18 7,645.55 7,646.18 1,226.5K
15:06 7,646.24 7,647.37 7,646.24 7,647.20 2,701.7K
15:07 7,645.59 7,650.66 7,645.59 7,649.61 5,864.3K
15:08 7,647.95 7,648.68 7,647.58 7,648.27 3,750.7K
15:09 7,649.26 7,649.26 7,646.38 7,648.63 1,565.0K
15:10 7,648.11 7,649.19 7,647.67 7,647.67 3,307.0K
15:11 7,648.49 7,649.30 7,648.49 7,648.92 1,873.1K
15:12 7,648.29 7,648.29 7,644.54 7,646.49 12,820.8K
15:13 7,647.06 7,650.47 7,645.70 7,650.47 14,600.7K
15:14 7,651.56 7,652.36 7,651.38 7,652.36 3,969.5K
15:15 7,651.35 7,654.64 7,651.35 7,653.56 4,436.8K
15:16 7,655.45 7,658.15 7,654.85 7,658.15 6,471.6K
15:17 7,657.78 7,658.86 7,656.70 7,658.86 4,931.5K
15:18 7,658.70 7,658.70 7,652.92 7,652.92 5,288.5K
15:19 7,651.10 7,656.46 7,651.10 7,652.99 12,260.4K
15:20 7,652.43 7,653.23 7,651.19 7,651.19 3,561.7K
15:21 7,652.07 7,652.32 7,649.86 7,649.86 6,942.7K
15:22 7,648.04 7,648.21 7,646.75 7,646.75 9,931.1K
15:23 7,648.57 7,648.57 7,647.16 7,647.60 1,744.5K
15:24 7,645.71 7,648.79 7,645.71 7,648.79 7,970.0K
15:25 7,649.78 7,649.78 7,648.00 7,648.74 1,035.4K
15:26 7,646.32 7,648.08 7,646.32 7,647.03 2,685.4K
15:27 7,646.32 7,647.32 7,646.32 7,647.06 7,141.6K
15:28 7,646.20 7,647.14 7,645.72 7,647.06 7,177.2K
15:29 7,647.81 7,651.12 7,646.13 7,651.12 4,421.4K
15:30 7,650.09 7,650.09 7,648.47 7,649.84 8,114.6K
15:31 7,649.56 7,652.59 7,649.56 7,652.20 5,152.5K
15:32 7,653.89 7,655.22 7,653.82 7,653.94 2,964.3K
15:33 7,652.91 7,653.38 7,652.78 7,653.06 1,202.6K
15:34 7,652.55 7,654.37 7,652.55 7,654.37 2,973.8K
15:35 7,652.01 7,658.62 7,652.01 7,658.62 16,392.4K
15:36 7,660.72 7,660.72 7,657.44 7,657.44 6,875.1K
15:37 7,658.71 7,658.71 7,657.36 7,657.36 2,360.4K
15:38 7,658.76 7,660.34 7,658.76 7,659.92 19,800.9K
15:39 7,658.90 7,661.03 7,658.17 7,659.75 2,457.8K
15:40 7,657.08 7,658.52 7,657.08 7,657.92 1,957.8K
15:41 7,658.76 7,660.55 7,657.51 7,660.55 2,899.6K
15:42 7,657.47 7,659.68 7,656.88 7,656.88 1,930.8K
15:43 7,655.66 7,657.06 7,655.66 7,657.06 1,337.0K
15:44 7,656.36 7,656.88 7,656.36 7,656.51 2,047.5K
15:45 7,656.77 7,656.98 7,656.67 7,656.87 1,242.1K
15:46 7,656.40 7,657.45 7,654.68 7,656.07 3,966.3K
15:47 7,655.28 7,656.47 7,655.28 7,656.47 1,705.4K
15:48 7,655.65 7,656.78 7,655.65 7,656.74 2,558.9K
15:49 7,656.90 7,657.48 7,656.55 7,656.55 1,774.4K
15:50 7,655.88 7,660.99 7,655.88 7,660.50 2,839.8K
15:51 7,659.11 7,659.29 7,658.52 7,659.27 4,682.5K
15:52 7,660.57 7,660.57 7,658.41 7,659.04 6,233.6K
15:53 7,659.58 7,660.49 7,658.25 7,660.49 3,995.7K
15:54 7,657.68 7,659.38 7,656.68 7,656.68 3,183.1K
15:55 7,657.21 7,657.92 7,657.21 7,657.84 1,939.7K
15:56 7,657.43 7,657.52 7,656.40 7,657.52 5,735.1K
15:57 7,656.76 7,658.51 7,656.76 7,657.65 2,081.3K
15:58 7,658.91 7,660.39 7,658.36 7,660.39 1,053.9K
15:59 7,659.73 7,661.58 7,658.99 7,661.58 2,213.8K
16:00 7,662.02 7,662.02 7,659.99 7,660.00 1,685.4K
16:01 7,660.01 7,662.36 7,660.01 7,662.36 5,396.5K
16:02 7,660.96 7,663.03 7,660.96 7,661.81 1,172.9K
16:03 7,661.21 7,661.86 7,660.09 7,661.43 3,237.0K
16:04 7,661.73 7,661.93 7,659.10 7,659.10 13,494.5K
16:05 7,659.59 7,661.59 7,659.59 7,660.17 6,611.2K
16:06 7,662.05 7,662.05 7,660.76 7,660.76 2,195.1K
16:07 7,661.01 7,663.11 7,660.16 7,660.16 3,776.8K
16:08 7,659.77 7,659.77 7,657.28 7,657.28 4,395.3K
16:09 7,655.79 7,656.58 7,655.79 7,655.83 5,942.6K
16:10 7,656.39 7,656.39 7,653.56 7,653.56 3,904.3K
16:11 7,654.26 7,655.32 7,654.26 7,654.49 1,655.1K
16:12 7,654.13 7,655.63 7,654.13 7,654.94 1,652.3K
16:13 7,654.46 7,656.72 7,654.46 7,656.72 2,933.0K
16:14 7,656.51 7,657.10 7,656.11 7,656.11 1,483.1K
16:15 7,661.87 7,661.87 7,652.97 7,652.97 8,058.3K
16:16 7,651.15 7,652.27 7,651.15 7,652.27 1,607.2K
16:17 7,655.58 7,658.01 7,652.70 7,653.62 700.8K
16:18 7,653.66 7,653.97 7,652.59 7,653.97 3,692.4K
16:19 7,652.28 7,652.28 7,650.07 7,650.65 3,069.7K
16:20 7,649.42 7,650.75 7,649.42 7,649.77 2,045.7K
16:21 7,649.17 7,649.93 7,648.12 7,648.12 1,629.8K
16:22 7,649.25 7,650.02 7,649.25 7,650.02 647.1K
16:23 7,649.37 7,651.19 7,649.37 7,650.68 3,715.6K
16:24 7,651.14 7,652.78 7,651.09 7,652.78 1,613.7K
16:25 7,653.91 7,653.91 7,651.92 7,651.92 1,722.9K
16:26 7,652.16 7,653.45 7,652.16 7,653.45 4,677.7K
16:27 7,655.15 7,655.15 7,651.45 7,653.66 3,615.6K
16:28 7,654.40 7,655.68 7,652.13 7,652.13 2,048.8K
16:29 7,650.78 7,651.84 7,650.70 7,651.12 1,035.9K
16:30 7,652.02 7,652.02 7,649.19 7,649.19 2,228.4K
16:31 7,649.07 7,650.95 7,648.96 7,650.95 2,714.2K
16:32 7,653.32 7,654.67 7,653.23 7,653.23 3,097.5K
16:33 7,651.64 7,651.83 7,651.14 7,651.58 518.1K
16:34 7,653.07 7,653.32 7,652.84 7,652.84 1,139.8K
16:35 7,653.44 7,653.44 7,651.06 7,651.06 1,332.8K
16:36 7,651.48 7,654.00 7,651.48 7,654.00 1,862.4K
16:37 7,652.25 7,654.59 7,652.25 7,653.18 595.6K
16:38 7,653.01 7,654.52 7,653.01 7,654.52 24,939.3K
16:39 7,653.41 7,653.41 7,650.63 7,651.98 2,036.5K
16:40 7,650.28 7,650.28 7,648.26 7,648.26 1,533.1K
16:41 7,647.88 7,647.88 7,644.44 7,644.44 4,189.0K
16:42 7,646.40 7,649.02 7,646.40 7,649.02 7,978.7K
16:43 7,649.09 7,649.09 7,646.88 7,647.05 1,617.1K
16:44 7,646.70 7,647.10 7,644.79 7,644.79 2,171.0K
16:45 7,647.59 7,647.59 7,645.68 7,645.68 2,580.2K
16:46 7,646.30 7,647.33 7,645.31 7,647.33 25,840.8K
16:47 7,647.70 7,650.60 7,647.70 7,650.17 8,776.4K
16:48 7,650.74 7,651.03 7,649.17 7,651.03 2,123.6K
16:49 7,648.95 7,649.44 7,648.25 7,649.44 2,841.6K
16:50 7,648.21 7,648.21 7,634.51 7,635.84 24,587.4K
16:51 7,635.03 7,638.88 7,635.03 7,638.88 5,274.6K
16:52 7,635.97 7,636.97 7,635.97 7,636.97 6,053.3K
16:53 7,636.07 7,637.77 7,636.07 7,637.06 5,458.3K
16:54 7,637.17 7,637.17 7,635.11 7,636.70 5,542.5K
16:55 7,639.18 7,640.88 7,638.45 7,640.88 7,450.7K
16:56 7,638.08 7,638.08 7,632.88 7,632.88 6,110.1K
16:57 7,632.42 7,632.50 7,629.52 7,631.23 6,332.7K
16:58 7,631.72 7,631.72 7,628.74 7,630.33 7,227.5K
16:59 7,630.07 7,631.87 7,630.07 7,631.87 1,846.7K
17:00 7,629.99 7,630.48 7,629.12 7,629.47 7,739.1K
17:01 7,625.16 7,625.16 7,619.09 7,619.09 18,447.0K
17:02 7,615.81 7,615.81 7,614.20 7,615.79 8,065.8K
17:03 7,616.94 7,621.27 7,609.61 7,609.61 10,845.6K
17:04 7,606.07 7,607.75 7,603.09 7,603.09 4,953.8K
17:05 7,604.51 7,611.10 7,604.51 7,611.10 8,193.9K
17:06 7,609.27 7,610.87 7,608.75 7,608.75 5,936.7K
17:07 7,609.99 7,609.99 7,608.77 7,609.96 2,059.6K
17:08 7,609.41 7,609.62 7,608.11 7,609.62 3,384.4K
17:09 7,604.94 7,609.51 7,604.94 7,609.51 3,923.9K
17:10 7,609.18 7,609.18 7,606.97 7,607.34 3,235.2K
17:11 7,607.87 7,610.16 7,605.97 7,605.97 4,879.3K
17:12 7,605.74 7,607.35 7,605.74 7,606.45 4,274.3K
17:13 7,606.65 7,608.98 7,606.30 7,608.98 4,818.9K
17:14 7,609.51 7,610.97 7,606.77 7,606.77 4,205.7K
17:15 7,607.12 7,609.12 7,607.12 7,609.12 5,750.4K
17:16 7,611.68 7,614.83 7,611.68 7,614.83 15,176.6K
17:17 7,614.98 7,614.98 7,610.72 7,612.39 2,820.3K
17:18 7,613.64 7,615.72 7,613.64 7,614.77 2,997.5K
17:19 7,613.52 7,616.27 7,613.52 7,615.18 4,086.3K
17:20 7,614.03 7,615.44 7,614.03 7,615.44 3,101.6K
17:21 7,614.08 7,614.15 7,612.49 7,612.49 1,669.9K
17:22 7,612.65 7,613.95 7,610.33 7,610.33 10,505.2K
17:23 7,609.50 7,609.74 7,606.93 7,609.74 5,969.5K
17:24 7,606.76 7,607.81 7,606.28 7,607.81 5,166.4K
17:25 7,606.59 7,608.23 7,606.12 7,606.12 3,317.0K
17:26 7,606.03 7,606.03 7,605.40 7,605.40 2,997.3K
17:27 7,602.88 7,603.12 7,602.37 7,603.12 6,171.4K
17:28 7,601.52 7,602.85 7,600.56 7,602.85 8,379.3K
17:29 7,603.36 7,604.59 7,602.95 7,602.95 6,128.9K
17:30 7,600.14 7,601.12 7,600.08 7,601.12 3,358.4K
17:31 7,601.68 7,603.70 7,601.41 7,601.41 11,207.7K
17:32 7,602.28 7,604.29 7,602.28 7,604.29 3,677.8K
17:33 7,605.16 7,605.36 7,603.93 7,604.81 2,290.5K
17:34 7,604.55 7,606.11 7,604.55 7,604.83 2,033.4K
17:35 7,604.75 7,605.90 7,601.95 7,601.95 2,075.8K
17:36 7,601.47 7,603.06 7,601.47 7,603.06 22,395.9K
17:37 7,602.72 7,602.72 7,598.60 7,599.16 12,775.7K
17:38 7,596.13 7,596.13 7,595.34 7,595.34 8,015.0K
17:39 7,593.16 7,593.58 7,592.47 7,592.47 7,814.6K
17:40 7,591.62 7,595.29 7,591.62 7,595.29 5,902.5K
17:41 7,594.32 7,594.38 7,593.78 7,594.38 10,981.4K
17:42 7,594.09 7,594.09 7,590.35 7,590.35 3,792.0K
17:43 7,589.22 7,590.82 7,588.46 7,590.82 17,239.8K
17:44 7,589.96 7,593.00 7,589.96 7,591.12 16,457.3K
17:45 7,590.84 7,591.48 7,589.03 7,589.19 3,590.7K
17:46 7,591.06 7,592.75 7,591.06 7,592.75 4,510.0K
17:47 7,592.76 7,593.46 7,591.02 7,593.46 5,480.5K
17:48 7,591.44 7,591.55 7,589.34 7,589.34 4,612.5K
17:49 7,591.55 7,591.99 7,590.30 7,591.10 2,354.2K
17:50 7,589.97 7,590.98 7,585.63 7,585.63 1,869.4K
17:51 7,586.87 7,587.55 7,586.13 7,587.40 4,172.4K
17:52 7,587.12 7,587.86 7,585.49 7,585.49 1,214.7K
17:53 7,586.69 7,586.69 7,584.37 7,584.37 5,944.0K
17:54 7,584.25 7,584.25 7,583.60 7,583.60 4,546.0K
17:55 7,586.42 7,586.42 7,584.64 7,584.81 1,937.6K
17:56 7,585.05 7,585.05 7,583.98 7,583.98 7,257.8K
17:57 7,584.22 7,586.44 7,584.22 7,586.30 6,853.4K
17:58 7,585.86 7,586.57 7,585.71 7,586.57 7,931.2K
17:59 7,590.01 7,593.78 7,590.01 7,591.94 4,949.9K
18:00 7,592.95 7,593.94 7,589.41 7,591.53 2,711.4K
18:01 7,591.46 7,592.85 7,590.08 7,592.85 2,912.0K
18:02 7,591.89 7,592.66 7,588.35 7,588.50 3,098.4K
18:03 7,585.86 7,588.60 7,585.86 7,588.25 4,386.0K
18:04 7,587.93 7,589.11 7,587.93 7,589.11 2,316.6K
18:05 7,589.54 7,592.15 7,589.54 7,592.15 3,383.3K
18:06 7,591.35 7,594.90 7,591.17 7,594.90 4,057.9K
18:07 7,594.10 7,595.41 7,594.10 7,595.41 3,427.3K
18:08 7,593.87 7,594.65 7,590.97 7,590.97 2,940.5K
18:09 7,593.56 7,597.53 7,593.44 7,597.53 1,137.0K
18:10 7,596.64 7,596.64 7,593.45 7,593.72 1,737.7K
18:11 7,593.57 7,593.57 7,592.11 7,592.11 1,685.9K
18:12 7,591.81 7,593.34 7,591.67 7,592.49 11,227.6K
18:13 7,591.87 7,597.16 7,591.87 7,597.16 3,455.7K
18:14 7,595.89 7,597.76 7,594.44 7,597.76 4,223.8K
18:15 7,596.11 7,598.25 7,596.11 7,597.03 1,027.0K
18:16 7,595.63 7,595.63 7,593.37 7,595.40 1,739.7K
18:17 7,594.57 7,595.29 7,594.31 7,594.31 1,357.4K
18:18 7,594.37 7,595.60 7,594.06 7,594.06 2,630.5K
18:19 7,595.64 7,597.19 7,595.64 7,597.19 1,849.0K
18:20 7,594.38 7,597.20 7,594.38 7,597.20 1,924.7K
18:21 7,596.69 7,596.69 7,594.16 7,595.94 1,531.1K
18:22 7,595.99 7,600.50 7,595.99 7,600.50 4,881.7K
18:23 7,598.80 7,601.14 7,598.60 7,601.14 2,188.7K
18:24 7,599.05 7,600.67 7,598.91 7,598.91 4,237.7K
18:25 7,601.55 7,602.34 7,601.11 7,602.34 1,231.5K
18:26 7,601.84 7,601.84 7,600.63 7,601.74 1,201.1K
18:27 7,602.27 7,602.56 7,601.43 7,601.43 1,437.3K
18:28 7,602.76 7,602.76 7,598.49 7,598.49 2,377.3K
18:29 7,597.82 7,598.32 7,597.82 7,598.30 2,108.8K
18:30 7,599.26 7,599.26 7,597.11 7,597.11 830.1K
18:31 7,597.06 7,598.39 7,596.32 7,596.92 1,777.7K
18:32 7,597.39 7,599.08 7,597.39 7,597.87 1,872.9K
18:33 7,602.27 7,603.12 7,600.13 7,600.13 3,040.1K
18:34 7,603.16 7,603.67 7,602.58 7,603.67 1,098.8K
18:35 7,605.38 7,605.38 7,601.71 7,601.71 7,179.6K
18:36 7,600.27 7,600.41 7,599.76 7,600.41 2,004.8K
18:37 7,601.05 7,602.72 7,601.05 7,602.14 2,528.6K
18:38 7,599.85 7,602.19 7,599.85 7,601.15 909.2K
18:39 7,604.32 7,604.32 7,600.30 7,600.30 3,585.0K
18:40 7,601.15 7,601.15 7,601.15 7,601.15 440.1K
18:51 7,600.21 7,600.21 7,600.21 7,600.21 5,243.1K
23:49 7,600.21 7,600.21 7,600.21 7,600.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available