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 7,804.09 7,804.87 7,804.09 7,804.87 18,230.9K
09:56 7,804.87 7,804.87 7,804.43 7,804.54 7,248.3K
09:57 7,804.87 7,804.98 7,804.65 7,804.98 4,014.2K
09:58 7,805.10 7,805.10 7,804.54 7,804.65 9,445.1K
09:59 7,804.20 7,804.20 7,803.65 7,803.65 4,373.2K
10:00 7,804.65 7,826.90 7,804.65 7,826.61 16,961.8K
10:01 7,829.17 7,835.11 7,827.65 7,835.11 17,846.2K
10:02 7,837.11 7,837.11 7,834.71 7,836.19 20,832.9K
10:03 7,827.03 7,828.78 7,826.66 7,827.37 18,237.9K
10:04 7,815.39 7,823.02 7,815.39 7,823.02 31,224.6K
10:05 7,822.84 7,825.00 7,821.89 7,825.00 14,265.0K
10:06 7,826.83 7,827.86 7,825.70 7,827.86 13,755.4K
10:07 7,829.66 7,832.45 7,829.51 7,832.45 9,874.2K
10:08 7,830.72 7,830.72 7,828.17 7,828.37 18,066.7K
10:09 7,829.97 7,830.36 7,829.47 7,830.36 16,412.5K
10:10 7,830.68 7,830.68 7,828.60 7,828.60 26,853.5K
10:11 7,827.54 7,829.89 7,827.54 7,829.84 22,627.0K
10:12 7,830.99 7,830.99 7,826.97 7,827.84 9,625.2K
10:13 7,831.71 7,831.71 7,829.73 7,830.33 10,917.4K
10:14 7,830.81 7,832.82 7,830.81 7,832.41 11,237.4K
10:15 7,831.94 7,831.94 7,830.96 7,831.34 19,312.4K
10:16 7,833.54 7,834.86 7,832.84 7,833.19 31,043.5K
10:17 7,833.78 7,834.94 7,832.70 7,833.85 28,245.4K
10:18 7,832.88 7,832.88 7,827.48 7,827.48 19,154.1K
10:19 7,829.08 7,829.08 7,826.40 7,828.57 17,813.8K
10:20 7,826.82 7,828.94 7,826.70 7,826.70 18,380.1K
10:21 7,828.49 7,828.49 7,824.54 7,824.54 22,562.8K
10:22 7,821.43 7,821.81 7,820.59 7,820.87 24,132.9K
10:23 7,819.61 7,825.90 7,819.61 7,825.06 19,490.0K
10:24 7,826.24 7,828.38 7,826.24 7,826.38 10,093.3K
10:25 7,827.48 7,828.16 7,824.91 7,824.91 5,449.2K
10:26 7,824.71 7,827.24 7,824.71 7,827.24 2,698.8K
10:27 7,825.94 7,825.94 7,824.47 7,825.15 5,392.4K
10:28 7,825.03 7,827.13 7,825.03 7,825.69 12,269.5K
10:29 7,825.50 7,825.50 7,823.28 7,823.79 12,316.2K
10:30 7,819.18 7,819.18 7,814.17 7,814.92 12,807.3K
10:31 7,816.43 7,816.43 7,809.36 7,812.64 16,876.3K
10:32 7,810.15 7,812.99 7,810.15 7,812.99 2,155.1K
10:33 7,815.02 7,816.76 7,814.23 7,815.58 21,359.9K
10:34 7,816.51 7,818.46 7,815.32 7,818.31 5,353.5K
10:35 7,818.93 7,818.93 7,817.85 7,818.93 4,899.6K
10:36 7,815.52 7,818.61 7,815.52 7,816.80 2,933.9K
10:37 7,816.16 7,818.66 7,816.16 7,816.71 3,671.9K
10:38 7,815.98 7,818.30 7,815.69 7,815.69 4,852.5K
10:39 7,815.77 7,817.06 7,815.67 7,817.06 2,308.8K
10:40 7,816.89 7,818.67 7,815.96 7,817.87 4,246.8K
10:41 7,819.15 7,819.48 7,818.06 7,819.48 4,286.3K
10:42 7,820.36 7,821.17 7,819.02 7,819.71 3,705.6K
10:43 7,820.02 7,820.02 7,817.23 7,817.23 6,303.3K
10:44 7,818.24 7,818.24 7,816.68 7,817.64 10,781.9K
10:45 7,816.14 7,816.14 7,815.14 7,815.14 4,856.5K
10:46 7,814.89 7,816.05 7,813.82 7,813.82 10,310.4K
10:47 7,815.84 7,816.41 7,814.91 7,814.91 8,672.4K
10:48 7,811.83 7,813.28 7,811.83 7,813.28 10,081.8K
10:49 7,814.14 7,814.14 7,811.90 7,814.00 1,703.2K
10:50 7,815.46 7,815.46 7,812.71 7,812.71 3,095.8K
10:51 7,813.47 7,813.99 7,812.90 7,812.90 1,920.6K
10:52 7,811.98 7,814.87 7,811.98 7,813.54 2,287.9K
10:53 7,813.35 7,814.26 7,813.35 7,814.26 883.8K
10:54 7,815.41 7,815.65 7,813.24 7,815.36 2,859.7K
10:55 7,816.72 7,818.51 7,816.25 7,817.79 1,924.4K
10:56 7,818.29 7,818.29 7,816.87 7,816.87 10,411.9K
10:57 7,817.67 7,818.65 7,817.67 7,818.65 3,517.0K
10:58 7,817.82 7,819.11 7,817.63 7,819.11 9,146.1K
10:59 7,820.12 7,820.12 7,818.69 7,818.85 6,481.5K
11:00 7,818.05 7,818.87 7,815.94 7,818.87 9,509.4K
11:01 7,819.68 7,820.20 7,818.58 7,820.05 5,408.7K
11:02 7,821.22 7,825.62 7,821.22 7,823.99 4,889.9K
11:03 7,825.40 7,825.46 7,824.57 7,825.12 3,032.3K
11:04 7,826.50 7,826.50 7,822.40 7,824.35 6,077.6K
11:05 7,825.42 7,826.40 7,824.46 7,824.46 5,513.0K
11:06 7,825.38 7,827.24 7,824.13 7,827.24 7,624.4K
11:07 7,826.31 7,826.31 7,824.47 7,824.47 3,649.7K
11:08 7,825.67 7,830.90 7,825.67 7,829.64 12,921.0K
11:09 7,828.80 7,828.87 7,826.89 7,826.89 4,483.6K
11:10 7,827.40 7,827.40 7,825.96 7,825.96 4,612.1K
11:11 7,825.02 7,825.02 7,823.67 7,824.65 1,443.8K
11:12 7,824.50 7,825.78 7,824.50 7,824.71 1,739.2K
11:13 7,826.54 7,827.55 7,825.29 7,827.55 5,890.4K
11:14 7,826.92 7,827.01 7,826.65 7,826.65 6,998.9K
11:15 7,826.37 7,826.37 7,822.26 7,822.26 3,946.1K
11:16 7,822.53 7,824.12 7,822.39 7,823.07 1,819.3K
11:17 7,823.84 7,826.36 7,823.84 7,826.36 3,191.2K
11:18 7,824.34 7,824.89 7,821.53 7,824.66 3,974.1K
11:19 7,823.94 7,825.82 7,822.03 7,822.03 9,704.9K
11:20 7,824.28 7,824.68 7,823.23 7,823.91 1,879.3K
11:21 7,825.11 7,825.67 7,825.01 7,825.67 30,287.4K
11:22 7,827.36 7,828.84 7,827.26 7,828.84 8,474.1K
11:23 7,829.36 7,829.59 7,829.34 7,829.40 4,549.5K
11:24 7,827.32 7,829.17 7,827.03 7,829.17 4,980.0K
11:25 7,830.02 7,830.02 7,827.80 7,828.01 18,446.4K
11:26 7,828.16 7,828.16 7,827.49 7,828.05 7,532.7K
11:27 7,825.43 7,825.65 7,823.71 7,825.65 13,783.6K
11:28 7,824.96 7,826.74 7,822.42 7,822.42 7,686.1K
11:29 7,822.25 7,822.85 7,821.25 7,822.85 2,814.8K
11:30 7,823.96 7,823.96 7,822.81 7,822.81 2,748.7K
11:31 7,824.10 7,824.10 7,821.65 7,821.85 3,683.5K
11:32 7,819.85 7,820.97 7,817.51 7,817.51 11,497.0K
11:33 7,818.21 7,818.89 7,817.81 7,818.89 7,481.5K
11:34 7,817.47 7,817.47 7,815.46 7,815.69 5,808.1K
11:35 7,816.04 7,817.26 7,816.04 7,816.95 7,319.9K
11:36 7,815.65 7,815.65 7,814.88 7,815.58 5,049.1K
11:37 7,817.58 7,818.45 7,817.39 7,818.29 5,367.5K
11:38 7,819.35 7,819.84 7,819.09 7,819.20 4,650.1K
11:39 7,820.79 7,822.69 7,820.79 7,822.06 5,162.8K
11:40 7,821.57 7,822.88 7,819.15 7,819.15 6,096.6K
11:41 7,821.93 7,821.93 7,820.86 7,820.86 2,692.8K
11:42 7,820.72 7,820.72 7,819.89 7,820.53 5,495.2K
11:43 7,822.31 7,822.31 7,818.46 7,818.46 2,240.6K
11:44 7,819.17 7,819.17 7,816.65 7,816.65 1,577.8K
11:45 7,817.90 7,817.97 7,816.92 7,816.92 3,876.5K
11:46 7,813.25 7,813.76 7,811.48 7,811.48 38,959.1K
11:47 7,813.23 7,813.69 7,812.22 7,812.22 13,183.5K
11:48 7,812.88 7,814.12 7,810.10 7,810.10 31,748.5K
11:49 7,808.24 7,808.24 7,806.96 7,806.96 25,957.9K
11:50 7,803.36 7,806.47 7,803.36 7,804.12 17,853.6K
11:51 7,805.13 7,806.80 7,805.13 7,806.80 7,696.0K
11:52 7,807.48 7,807.48 7,805.47 7,805.47 8,930.0K
11:53 7,807.64 7,809.04 7,807.64 7,808.87 6,495.8K
11:54 7,807.68 7,808.53 7,805.30 7,805.30 9,519.2K
11:55 7,803.70 7,806.04 7,803.70 7,805.50 5,665.9K
11:56 7,807.29 7,807.29 7,801.57 7,801.57 8,502.6K
11:57 7,802.54 7,802.70 7,794.81 7,794.81 16,957.8K
11:58 7,795.27 7,795.89 7,794.18 7,794.18 34,179.2K
11:59 7,795.68 7,795.68 7,791.25 7,791.25 15,003.2K
12:00 7,790.66 7,798.01 7,790.66 7,798.01 8,964.4K
12:01 7,799.77 7,802.06 7,799.77 7,802.06 12,518.6K
12:02 7,802.80 7,803.22 7,801.70 7,801.70 3,408.7K
12:03 7,801.74 7,802.20 7,800.97 7,800.97 5,387.4K
12:04 7,798.83 7,803.30 7,798.83 7,803.30 2,804.7K
12:05 7,802.40 7,802.40 7,798.22 7,798.22 2,775.3K
12:06 7,798.27 7,798.27 7,796.10 7,796.10 5,168.0K
12:07 7,795.36 7,798.69 7,795.36 7,796.86 3,604.1K
12:08 7,798.46 7,801.56 7,798.46 7,801.06 9,271.4K
12:09 7,799.53 7,802.51 7,799.53 7,802.51 2,113.2K
12:10 7,802.86 7,802.86 7,800.43 7,800.43 12,057.1K
12:11 7,800.75 7,803.02 7,800.75 7,803.02 10,128.3K
12:12 7,802.90 7,804.14 7,802.90 7,804.07 8,317.5K
12:13 7,804.52 7,804.80 7,804.23 7,804.40 2,832.4K
12:14 7,803.20 7,804.34 7,803.20 7,804.27 3,623.0K
12:15 7,805.98 7,805.98 7,804.77 7,805.79 3,146.3K
12:16 7,806.65 7,806.76 7,805.68 7,805.68 1,184.3K
12:17 7,804.21 7,805.52 7,804.21 7,804.85 4,576.4K
12:18 7,802.60 7,802.60 7,800.36 7,800.36 23,137.2K
12:19 7,799.41 7,799.71 7,797.74 7,797.74 36,409.6K
12:20 7,797.21 7,797.21 7,794.50 7,794.50 13,103.2K
12:21 7,797.50 7,798.89 7,795.80 7,798.89 8,564.0K
12:22 7,799.26 7,799.99 7,798.55 7,798.94 6,056.8K
12:23 7,801.49 7,801.49 7,798.59 7,798.59 1,503.9K
12:24 7,800.08 7,800.45 7,799.67 7,799.67 2,538.1K
12:25 7,798.71 7,799.78 7,798.52 7,798.52 2,527.0K
12:26 7,800.59 7,800.59 7,797.65 7,799.26 9,808.6K
12:27 7,797.86 7,798.80 7,797.86 7,798.80 3,388.4K
12:28 7,798.72 7,799.58 7,797.63 7,798.85 2,085.3K
12:29 7,798.15 7,798.20 7,795.97 7,798.20 5,049.2K
12:30 7,795.86 7,798.01 7,795.86 7,797.85 4,368.6K
12:31 7,799.93 7,799.93 7,797.71 7,797.71 1,328.1K
12:32 7,796.27 7,796.89 7,795.82 7,795.82 3,070.7K
12:33 7,796.17 7,797.36 7,796.17 7,796.65 2,722.2K
12:34 7,795.74 7,797.29 7,795.63 7,795.63 3,126.8K
12:35 7,795.23 7,795.23 7,792.01 7,792.01 14,536.5K
12:36 7,793.18 7,795.91 7,792.68 7,795.91 5,264.2K
12:37 7,796.36 7,796.36 7,792.26 7,792.57 6,147.5K
12:38 7,793.49 7,797.26 7,793.49 7,796.52 9,090.3K
12:39 7,797.25 7,797.78 7,795.54 7,795.83 3,636.0K
12:40 7,794.87 7,796.32 7,794.45 7,794.45 1,738.4K
12:41 7,795.08 7,797.42 7,795.08 7,795.25 6,404.6K
12:42 7,795.92 7,796.39 7,795.70 7,796.39 3,233.5K
12:43 7,796.70 7,797.42 7,796.29 7,797.42 4,476.5K
12:44 7,796.04 7,796.04 7,794.74 7,794.74 2,405.6K
12:45 7,795.26 7,795.82 7,795.26 7,795.44 2,297.8K
12:46 7,794.90 7,796.73 7,794.89 7,794.89 4,452.3K
12:47 7,795.70 7,797.52 7,793.91 7,797.52 4,260.8K
12:48 7,797.24 7,797.46 7,796.55 7,797.46 7,123.8K
12:49 7,797.33 7,798.31 7,796.84 7,798.31 3,174.2K
12:50 7,798.26 7,798.26 7,797.19 7,797.74 1,512.3K
12:51 7,798.96 7,798.96 7,796.69 7,796.93 2,320.5K
12:52 7,797.43 7,797.43 7,795.59 7,796.23 3,960.2K
12:53 7,795.09 7,795.09 7,794.31 7,794.31 4,113.6K
12:54 7,794.91 7,795.37 7,793.06 7,793.06 2,932.4K
12:55 7,793.72 7,794.00 7,793.69 7,793.82 6,335.8K
12:56 7,791.77 7,793.16 7,791.16 7,791.16 5,155.2K
12:57 7,791.13 7,793.59 7,790.61 7,790.61 12,285.0K
12:58 7,792.01 7,792.21 7,788.63 7,788.63 1,019.6K
12:59 7,792.19 7,792.72 7,790.14 7,790.14 13,301.4K
13:00 7,790.21 7,790.21 7,788.17 7,788.17 4,044.9K
13:01 7,788.44 7,788.44 7,785.95 7,785.95 5,018.8K
13:02 7,787.09 7,787.59 7,786.26 7,786.26 2,866.7K
13:03 7,787.76 7,787.76 7,785.50 7,785.50 2,033.4K
13:04 7,785.59 7,787.86 7,785.59 7,787.86 4,986.1K
13:05 7,788.01 7,789.40 7,788.01 7,789.13 2,745.3K
13:06 7,789.85 7,790.72 7,789.18 7,790.72 5,050.6K
13:07 7,790.34 7,796.02 7,790.34 7,796.02 7,470.7K
13:08 7,794.01 7,795.91 7,793.97 7,793.97 1,423.5K
13:09 7,792.92 7,796.23 7,792.92 7,796.23 980.4K
13:10 7,796.38 7,796.38 7,792.67 7,794.46 1,065.6K
13:11 7,794.39 7,794.39 7,792.03 7,793.91 3,212.3K
13:12 7,793.24 7,795.66 7,792.95 7,793.50 3,229.5K
13:13 7,793.82 7,794.67 7,792.53 7,794.53 982.8K
13:14 7,795.44 7,796.45 7,794.46 7,795.51 5,918.6K
13:15 7,796.05 7,796.05 7,792.78 7,793.82 3,169.6K
13:16 7,794.05 7,798.14 7,794.05 7,798.14 3,669.0K
13:17 7,798.69 7,798.89 7,797.07 7,797.07 2,244.7K
13:18 7,797.78 7,797.78 7,796.48 7,797.69 1,162.2K
13:19 7,797.63 7,797.63 7,794.34 7,794.34 2,043.7K
13:20 7,794.95 7,796.62 7,794.13 7,796.62 1,391.0K
13:21 7,794.71 7,796.33 7,794.38 7,794.38 3,639.2K
13:22 7,796.64 7,796.64 7,794.78 7,794.78 5,608.3K
13:23 7,795.70 7,798.38 7,795.70 7,797.26 1,128.3K
13:24 7,799.42 7,799.42 7,798.81 7,799.25 1,150.2K
13:25 7,798.81 7,798.92 7,796.29 7,796.29 2,502.4K
13:26 7,798.36 7,799.82 7,797.93 7,798.19 4,401.1K
13:27 7,801.62 7,801.62 7,797.02 7,797.02 1,633.8K
13:28 7,798.27 7,799.51 7,798.27 7,798.80 867.2K
13:29 7,798.75 7,798.75 7,796.96 7,798.20 1,091.9K
13:30 7,800.17 7,800.17 7,795.39 7,795.39 2,202.0K
13:31 7,797.84 7,798.30 7,796.91 7,798.04 8,536.5K
13:32 7,798.20 7,798.31 7,797.37 7,798.31 2,789.2K
13:33 7,797.99 7,798.69 7,797.20 7,798.69 5,056.9K
13:34 7,796.69 7,798.44 7,795.20 7,798.44 1,497.2K
13:35 7,797.23 7,798.79 7,795.25 7,798.79 3,970.2K
13:36 7,798.13 7,798.13 7,795.55 7,795.55 6,357.6K
13:37 7,794.54 7,794.54 7,792.84 7,794.08 2,956.8K
13:38 7,794.71 7,794.71 7,793.81 7,794.10 4,034.3K
13:39 7,793.10 7,793.52 7,792.50 7,792.50 8,749.9K
13:40 7,791.75 7,791.75 7,790.40 7,790.40 24,849.3K
13:41 7,791.14 7,791.14 7,789.19 7,789.21 5,043.5K
13:42 7,791.10 7,791.10 7,789.46 7,789.53 5,332.0K
13:43 7,789.56 7,791.13 7,789.48 7,789.48 4,899.9K
13:44 7,790.43 7,794.76 7,790.43 7,794.76 12,552.3K
13:45 7,795.04 7,795.36 7,789.92 7,789.92 7,606.3K
13:46 7,789.77 7,790.06 7,789.19 7,789.38 3,620.4K
13:47 7,789.51 7,792.63 7,789.51 7,792.63 2,321.0K
13:48 7,793.37 7,794.19 7,792.06 7,792.57 4,353.0K
13:49 7,790.58 7,792.15 7,788.48 7,792.15 3,354.7K
13:50 7,793.58 7,794.74 7,792.40 7,792.40 6,018.6K
13:51 7,794.19 7,796.37 7,794.19 7,795.57 1,391.3K
13:52 7,797.29 7,798.15 7,797.29 7,798.07 1,774.3K
13:53 7,797.82 7,797.98 7,797.31 7,797.31 5,474.7K
13:54 7,798.51 7,798.65 7,797.88 7,798.54 6,035.7K
13:55 7,798.36 7,798.36 7,796.41 7,796.41 3,592.8K
13:56 7,797.99 7,798.13 7,796.89 7,797.42 7,772.7K
13:57 7,797.95 7,801.24 7,797.64 7,800.38 4,995.0K
13:58 7,802.02 7,802.02 7,800.48 7,801.66 3,139.7K
13:59 7,802.58 7,804.74 7,801.33 7,804.74 3,393.9K
14:00 7,802.91 7,804.59 7,802.91 7,804.59 3,067.3K
14:01 7,804.83 7,805.73 7,804.58 7,805.73 3,231.7K
14:02 7,806.23 7,806.23 7,800.78 7,801.61 3,770.8K
14:03 7,801.84 7,803.65 7,801.84 7,802.81 2,213.6K
14:04 7,801.91 7,803.06 7,801.91 7,802.12 1,051.2K
14:05 7,802.01 7,803.17 7,801.81 7,801.81 1,102.2K
14:06 7,802.65 7,803.20 7,802.65 7,803.20 3,129.1K
14:07 7,805.07 7,805.07 7,800.77 7,800.77 928.0K
14:08 7,799.10 7,800.29 7,798.98 7,800.29 7,194.1K
14:09 7,799.07 7,800.71 7,799.07 7,799.80 1,268.7K
14:10 7,800.85 7,802.05 7,800.58 7,802.05 2,522.7K
14:11 7,802.53 7,802.77 7,801.84 7,801.84 1,989.1K
14:12 7,802.08 7,803.11 7,802.08 7,802.73 6,054.5K
14:13 7,804.15 7,805.58 7,804.15 7,804.68 8,844.6K
14:14 7,805.96 7,805.96 7,804.80 7,805.45 6,658.4K
14:15 7,806.39 7,806.39 7,805.62 7,805.72 3,269.6K
14:16 7,807.20 7,807.90 7,807.20 7,807.53 3,915.7K
14:17 7,807.39 7,810.43 7,807.39 7,810.43 3,008.1K
14:18 7,810.19 7,810.42 7,809.95 7,810.42 1,182.6K
14:19 7,810.36 7,811.59 7,810.36 7,811.59 10,943.4K
14:20 7,811.34 7,811.34 7,810.80 7,810.80 4,496.3K
14:21 7,810.55 7,810.55 7,808.07 7,809.21 1,507.2K
14:22 7,811.31 7,811.65 7,807.14 7,807.14 2,640.3K
14:23 7,808.37 7,811.37 7,808.37 7,810.77 3,398.5K
14:24 7,811.36 7,814.61 7,811.36 7,814.61 23,045.6K
14:25 7,814.23 7,815.07 7,813.68 7,813.68 2,579.0K
14:26 7,815.65 7,816.14 7,811.19 7,814.09 5,362.7K
14:27 7,814.33 7,814.57 7,812.92 7,812.92 723.5K
14:28 7,813.82 7,814.73 7,813.82 7,814.73 3,540.7K
14:29 7,816.07 7,816.69 7,815.52 7,815.70 3,082.0K
14:30 7,811.51 7,811.66 7,809.58 7,811.66 6,246.0K
14:31 7,814.03 7,814.03 7,811.59 7,812.06 1,102.5K
14:32 7,811.92 7,813.26 7,811.76 7,811.76 2,102.9K
14:33 7,808.85 7,808.85 7,805.42 7,806.65 3,624.0K
14:34 7,805.21 7,806.56 7,805.21 7,806.21 2,784.7K
14:35 7,806.76 7,807.95 7,804.99 7,806.59 2,757.4K
14:36 7,806.20 7,808.55 7,806.20 7,807.13 2,509.3K
14:37 7,806.32 7,808.23 7,806.32 7,807.03 2,341.5K
14:38 7,804.87 7,808.06 7,804.87 7,808.06 1,478.0K
14:39 7,808.41 7,809.40 7,808.24 7,808.28 2,090.1K
14:40 7,808.52 7,810.41 7,808.52 7,808.91 24,226.8K
14:41 7,808.92 7,810.25 7,808.65 7,808.65 1,646.2K
14:42 7,808.14 7,808.93 7,808.14 7,808.93 1,710.6K
14:43 7,805.86 7,806.73 7,804.45 7,804.45 3,327.2K
14:44 7,803.97 7,806.47 7,803.97 7,804.39 1,540.3K
14:45 7,803.96 7,807.39 7,803.96 7,807.39 2,034.9K
14:46 7,806.37 7,809.74 7,805.30 7,809.74 6,508.1K
14:47 7,806.67 7,812.58 7,806.67 7,808.79 3,460.7K
14:48 7,809.74 7,809.74 7,804.65 7,808.74 8,757.1K
14:49 7,803.50 7,804.97 7,801.87 7,804.97 3,961.5K
14:50 7,802.55 7,806.24 7,802.55 7,803.43 4,233.3K
14:51 7,801.97 7,803.95 7,801.56 7,803.95 4,126.4K
14:52 7,802.80 7,804.04 7,800.88 7,800.88 1,569.7K
14:53 7,800.08 7,800.08 7,798.50 7,798.50 2,869.4K
14:54 7,798.90 7,798.94 7,796.99 7,796.99 13,377.4K
14:55 7,799.57 7,802.77 7,799.57 7,802.77 8,299.7K
14:56 7,802.35 7,802.35 7,799.62 7,799.62 2,243.9K
14:57 7,798.25 7,798.54 7,797.09 7,798.54 5,783.0K
14:58 7,798.03 7,800.75 7,798.03 7,800.75 3,106.1K
14:59 7,797.04 7,800.94 7,797.04 7,800.94 3,018.1K
15:00 7,802.06 7,804.95 7,802.06 7,804.95 4,393.2K
15:01 7,802.64 7,802.64 7,801.32 7,801.61 2,932.1K
15:02 7,804.22 7,804.77 7,803.08 7,803.47 1,810.9K
15:03 7,804.16 7,808.94 7,804.16 7,807.07 3,744.2K
15:04 7,808.99 7,812.44 7,808.99 7,812.44 3,000.9K
15:05 7,809.60 7,813.28 7,809.17 7,813.28 2,198.6K
15:06 7,811.98 7,814.87 7,811.77 7,814.87 1,679.9K
15:07 7,813.77 7,813.77 7,811.19 7,811.38 2,032.2K
15:08 7,809.92 7,813.64 7,809.92 7,813.09 1,809.2K
15:09 7,811.65 7,812.73 7,811.45 7,812.73 1,130.9K
15:10 7,813.18 7,813.18 7,804.78 7,804.78 3,040.9K
15:11 7,805.06 7,807.11 7,805.06 7,806.80 3,097.3K
15:12 7,806.66 7,806.79 7,804.18 7,805.79 1,303.1K
15:13 7,806.54 7,808.13 7,806.07 7,808.13 3,596.8K
15:14 7,809.65 7,810.36 7,809.65 7,810.36 3,595.6K
15:15 7,811.40 7,813.04 7,811.40 7,813.04 2,314.8K
15:16 7,813.65 7,814.32 7,811.94 7,814.32 3,205.5K
15:17 7,813.32 7,814.77 7,813.01 7,813.01 2,063.6K
15:18 7,814.41 7,817.46 7,814.41 7,817.46 9,451.3K
15:19 7,816.71 7,817.13 7,816.11 7,817.13 2,440.6K
15:20 7,817.07 7,817.80 7,815.58 7,817.76 1,110.0K
15:21 7,814.41 7,816.26 7,814.09 7,814.09 9,058.6K
15:22 7,813.92 7,813.99 7,811.30 7,811.30 3,141.8K
15:23 7,814.13 7,814.13 7,811.29 7,811.29 13,510.6K
15:24 7,809.25 7,810.49 7,807.58 7,808.17 5,952.7K
15:25 7,806.36 7,809.55 7,806.36 7,809.55 1,760.7K
15:26 7,807.03 7,807.03 7,804.64 7,804.72 1,999.7K
15:27 7,801.60 7,801.63 7,801.20 7,801.58 2,006.1K
15:28 7,800.06 7,801.73 7,799.16 7,799.16 3,139.2K
15:29 7,799.22 7,801.27 7,798.86 7,798.86 5,143.9K
15:30 7,799.91 7,799.91 7,798.06 7,798.06 8,800.3K
15:31 7,799.60 7,800.79 7,799.39 7,800.46 1,773.2K
15:32 7,797.81 7,798.61 7,797.31 7,798.02 3,055.9K
15:33 7,796.62 7,796.66 7,795.45 7,795.45 8,365.0K
15:34 7,795.66 7,796.41 7,793.62 7,795.59 6,147.1K
15:35 7,791.61 7,793.24 7,791.61 7,792.63 11,701.8K
15:36 7,793.36 7,796.44 7,793.36 7,796.44 4,843.0K
15:37 7,795.72 7,796.43 7,795.03 7,795.03 1,618.6K
15:38 7,793.40 7,796.06 7,793.40 7,796.06 1,143.1K
15:39 7,796.16 7,796.46 7,795.26 7,796.02 1,073.5K
15:40 7,796.03 7,796.91 7,793.00 7,793.00 2,433.5K
15:41 7,794.01 7,794.78 7,792.85 7,794.61 2,191.1K
15:42 7,794.80 7,794.80 7,792.89 7,794.01 3,386.4K
15:43 7,793.27 7,793.27 7,792.70 7,792.82 2,148.7K
15:44 7,791.95 7,791.95 7,789.77 7,789.79 7,372.6K
15:45 7,789.98 7,789.98 7,787.12 7,787.12 15,692.9K
15:46 7,786.46 7,786.46 7,779.61 7,779.61 19,583.1K
15:47 7,777.99 7,779.63 7,777.99 7,779.32 8,720.0K
15:48 7,779.91 7,783.75 7,779.91 7,783.75 7,148.0K
15:49 7,782.61 7,782.61 7,780.40 7,781.31 3,981.1K
15:50 7,782.80 7,782.80 7,782.19 7,782.27 4,073.5K
15:51 7,782.49 7,782.49 7,780.98 7,782.12 5,330.5K
15:52 7,780.75 7,780.75 7,779.90 7,779.90 6,210.4K
15:53 7,778.02 7,782.28 7,778.02 7,781.11 7,385.9K
15:54 7,783.14 7,785.63 7,782.45 7,785.63 6,475.6K
15:55 7,785.20 7,785.20 7,782.68 7,784.43 2,927.3K
15:56 7,786.02 7,786.02 7,782.46 7,783.87 1,776.9K
15:57 7,783.24 7,783.24 7,782.50 7,782.73 1,349.8K
15:58 7,782.82 7,784.00 7,782.24 7,782.24 4,230.0K
15:59 7,777.84 7,778.64 7,777.04 7,777.04 21,156.4K
16:00 7,776.02 7,777.95 7,772.65 7,772.65 8,517.5K
16:01 7,774.22 7,774.22 7,771.52 7,771.96 18,007.4K
16:02 7,774.22 7,774.22 7,770.95 7,772.16 6,751.4K
16:03 7,771.27 7,772.76 7,769.16 7,772.76 8,568.2K
16:04 7,770.67 7,771.73 7,768.29 7,771.73 5,632.8K
16:05 7,770.25 7,770.55 7,769.44 7,769.50 25,423.6K
16:06 7,769.38 7,769.71 7,766.14 7,766.14 8,687.9K
16:07 7,763.98 7,767.32 7,763.98 7,767.32 6,467.8K
16:08 7,765.43 7,768.90 7,765.43 7,768.61 3,683.9K
16:09 7,771.41 7,771.62 7,770.28 7,771.31 5,605.9K
16:10 7,768.27 7,769.86 7,767.76 7,768.36 2,438.6K
16:11 7,766.65 7,768.37 7,766.31 7,766.31 20,803.4K
16:12 7,767.92 7,771.83 7,767.92 7,771.62 31,508.8K
16:13 7,773.22 7,774.22 7,772.20 7,774.22 3,939.0K
16:14 7,775.35 7,775.40 7,774.20 7,775.40 744.2K
16:15 7,775.76 7,776.23 7,775.25 7,775.39 12,150.1K
16:16 7,773.84 7,773.84 7,769.31 7,770.83 22,150.0K
16:17 7,769.49 7,769.49 7,768.35 7,768.35 8,532.4K
16:18 7,769.40 7,770.23 7,767.09 7,768.71 6,219.4K
16:19 7,767.56 7,767.56 7,764.45 7,764.45 5,446.2K
16:20 7,761.19 7,763.44 7,760.98 7,761.61 35,823.3K
16:21 7,761.97 7,761.97 7,756.38 7,759.32 7,672.9K
16:22 7,755.85 7,759.82 7,755.85 7,759.82 12,889.1K
16:23 7,755.07 7,757.03 7,755.07 7,757.03 6,695.8K
16:24 7,757.96 7,757.96 7,754.95 7,756.42 9,701.1K
16:25 7,755.09 7,757.15 7,750.78 7,750.78 10,213.6K
16:26 7,752.30 7,754.26 7,749.87 7,749.87 6,976.5K
16:27 7,750.15 7,750.15 7,746.19 7,747.18 6,456.8K
16:28 7,743.74 7,743.74 7,740.02 7,740.02 14,461.4K
16:29 7,740.26 7,743.37 7,740.26 7,742.67 13,299.2K
16:30 7,745.28 7,745.97 7,744.78 7,745.97 4,025.7K
16:31 7,744.80 7,744.99 7,742.64 7,742.77 27,239.2K
16:32 7,740.96 7,741.73 7,740.96 7,741.38 7,479.2K
16:33 7,741.67 7,743.30 7,740.83 7,743.30 5,984.7K
16:34 7,742.06 7,744.83 7,742.06 7,744.83 2,811.1K
16:35 7,744.03 7,745.18 7,742.75 7,745.18 3,179.5K
16:36 7,747.41 7,747.57 7,745.34 7,745.34 12,276.5K
16:37 7,747.26 7,748.38 7,746.03 7,748.38 2,114.8K
16:38 7,747.25 7,747.25 7,744.09 7,746.24 3,483.3K
16:39 7,745.85 7,747.19 7,744.04 7,744.04 4,566.5K
16:40 7,746.56 7,746.69 7,744.41 7,744.41 6,262.8K
16:41 7,744.88 7,746.35 7,742.97 7,745.26 2,552.3K
16:42 7,746.40 7,749.07 7,746.40 7,749.07 2,506.3K
16:43 7,749.51 7,751.03 7,748.43 7,751.03 2,456.4K
16:44 7,751.18 7,752.99 7,751.18 7,751.94 2,607.2K
16:45 7,752.34 7,754.25 7,752.34 7,754.25 2,773.2K
16:46 7,754.31 7,754.74 7,753.27 7,753.27 1,667.3K
16:47 7,753.96 7,753.96 7,747.82 7,747.82 3,642.0K
16:48 7,749.83 7,750.11 7,745.84 7,747.90 3,602.0K
16:49 7,744.78 7,745.73 7,744.78 7,745.73 5,199.1K
16:50 7,745.11 7,745.11 7,741.59 7,741.59 2,295.1K
16:51 7,740.90 7,741.67 7,740.54 7,740.54 10,037.4K
16:52 7,742.19 7,744.16 7,741.37 7,744.16 3,354.8K
16:53 7,743.27 7,743.27 7,739.85 7,741.06 5,607.7K
16:54 7,744.26 7,746.91 7,744.26 7,746.91 2,767.9K
16:55 7,744.76 7,746.39 7,743.10 7,746.39 3,226.3K
16:56 7,745.47 7,748.61 7,745.47 7,748.46 2,090.4K
16:57 7,746.10 7,747.05 7,745.87 7,747.05 1,828.1K
16:58 7,746.84 7,748.21 7,744.93 7,745.37 2,478.9K
16:59 7,743.45 7,747.06 7,743.45 7,744.80 2,036.4K
17:00 7,744.42 7,745.95 7,744.42 7,745.95 4,636.8K
17:01 7,745.05 7,747.25 7,744.88 7,747.25 5,495.2K
17:02 7,748.54 7,748.79 7,746.46 7,746.46 4,726.2K
17:03 7,749.62 7,752.37 7,749.62 7,752.17 6,978.2K
17:04 7,754.14 7,754.14 7,749.83 7,750.65 2,380.8K
17:05 7,751.23 7,753.09 7,751.23 7,753.09 1,493.0K
17:06 7,754.52 7,758.73 7,754.06 7,758.73 1,466.8K
17:07 7,758.09 7,758.80 7,758.03 7,758.03 2,817.9K
17:08 7,755.21 7,756.44 7,753.92 7,753.92 1,660.5K
17:09 7,754.02 7,759.97 7,754.02 7,759.97 2,175.3K
17:10 7,756.99 7,759.32 7,756.99 7,759.32 2,261.7K
17:11 7,757.52 7,759.38 7,756.72 7,756.72 1,606.1K
17:12 7,758.53 7,758.53 7,754.33 7,754.33 2,522.3K
17:13 7,752.81 7,754.91 7,752.81 7,754.91 5,744.3K
17:14 7,754.96 7,755.07 7,753.67 7,754.86 3,103.0K
17:15 7,750.71 7,753.50 7,750.71 7,751.42 4,133.5K
17:16 7,751.86 7,751.86 7,747.93 7,747.93 3,752.3K
17:17 7,749.14 7,751.57 7,749.14 7,749.31 5,048.3K
17:18 7,748.62 7,750.69 7,745.07 7,745.07 3,730.9K
17:19 7,745.44 7,750.54 7,745.44 7,750.54 3,276.0K
17:20 7,747.50 7,747.50 7,745.29 7,745.29 3,015.9K
17:21 7,746.17 7,746.17 7,742.56 7,744.04 3,427.8K
17:22 7,745.88 7,747.15 7,744.73 7,744.73 1,505.3K
17:23 7,742.60 7,745.02 7,742.25 7,742.25 10,194.0K
17:24 7,742.59 7,743.84 7,740.90 7,740.90 12,116.5K
17:25 7,740.46 7,746.83 7,738.77 7,746.83 12,554.2K
17:26 7,744.45 7,746.18 7,744.45 7,744.67 19,842.9K
17:27 7,743.57 7,745.26 7,741.68 7,741.68 2,877.8K
17:28 7,739.22 7,742.23 7,739.22 7,741.67 2,906.3K
17:29 7,742.28 7,745.49 7,741.42 7,745.49 3,836.7K
17:30 7,746.12 7,748.01 7,745.70 7,748.01 2,987.5K
17:31 7,747.90 7,748.39 7,745.89 7,745.89 2,345.7K
17:32 7,746.06 7,746.06 7,744.51 7,745.23 3,984.3K
17:33 7,745.85 7,746.02 7,744.07 7,746.02 3,293.3K
17:34 7,747.27 7,748.68 7,747.17 7,748.68 4,276.0K
17:35 7,747.13 7,751.16 7,747.13 7,751.16 3,397.6K
17:36 7,750.17 7,750.17 7,748.31 7,748.31 2,940.0K
17:37 7,746.39 7,748.83 7,746.39 7,747.14 7,756.0K
17:38 7,747.51 7,748.08 7,744.94 7,744.94 4,884.9K
17:39 7,742.70 7,746.13 7,742.70 7,743.11 5,035.7K
17:40 7,742.76 7,743.74 7,741.86 7,742.87 2,252.4K
17:41 7,744.14 7,745.23 7,743.27 7,743.27 5,530.0K
17:42 7,740.51 7,743.71 7,740.51 7,743.71 4,976.9K
17:43 7,743.49 7,743.73 7,742.17 7,742.32 3,442.1K
17:44 7,740.38 7,743.82 7,740.38 7,743.82 4,808.8K
17:45 7,742.01 7,744.00 7,741.66 7,743.72 2,211.9K
17:46 7,743.96 7,747.22 7,743.96 7,746.09 5,129.9K
17:47 7,745.13 7,749.26 7,744.18 7,744.18 18,571.4K
17:48 7,747.63 7,748.55 7,746.37 7,746.37 5,393.0K
17:49 7,747.61 7,747.61 7,744.99 7,746.93 6,618.3K
17:50 7,747.97 7,749.91 7,747.75 7,747.75 2,778.7K
17:51 7,747.82 7,748.21 7,746.46 7,746.46 3,188.3K
17:52 7,747.25 7,750.57 7,747.25 7,750.25 2,604.9K
17:53 7,749.68 7,750.71 7,749.53 7,750.71 1,864.3K
17:54 7,749.88 7,752.65 7,749.88 7,752.65 1,831.9K
17:55 7,750.35 7,751.57 7,750.35 7,751.20 2,337.8K
17:56 7,749.42 7,749.42 7,747.64 7,748.27 6,645.8K
17:57 7,750.65 7,753.87 7,748.74 7,753.87 4,537.7K
17:58 7,752.12 7,754.35 7,752.12 7,752.85 1,585.6K
17:59 7,754.12 7,754.39 7,753.30 7,753.30 1,551.3K
18:00 7,752.72 7,752.72 7,751.13 7,751.13 8,715.3K
18:01 7,748.02 7,748.76 7,746.65 7,748.43 1,818.3K
18:02 7,750.08 7,750.08 7,747.94 7,747.94 2,990.3K
18:03 7,745.28 7,747.90 7,745.28 7,747.00 1,631.6K
18:04 7,747.38 7,748.88 7,747.28 7,748.88 1,263.2K
18:05 7,747.85 7,754.60 7,747.85 7,754.60 6,442.4K
18:06 7,754.34 7,754.34 7,752.73 7,753.91 4,968.2K
18:07 7,752.01 7,752.01 7,745.05 7,745.05 6,233.1K
18:08 7,745.69 7,745.89 7,744.60 7,745.89 3,947.4K
18:09 7,745.49 7,746.76 7,745.49 7,746.71 2,294.6K
18:10 7,748.03 7,748.03 7,746.05 7,746.05 4,009.0K
18:11 7,741.94 7,742.63 7,741.84 7,742.53 3,091.7K
18:12 7,742.82 7,743.20 7,739.91 7,743.20 2,503.3K
18:13 7,743.19 7,743.19 7,739.17 7,739.17 11,570.6K
18:14 7,740.88 7,740.97 7,740.18 7,740.97 6,428.6K
18:15 7,744.31 7,747.45 7,743.40 7,747.45 11,642.5K
18:16 7,748.38 7,750.37 7,748.38 7,750.37 16,562.9K
18:17 7,751.00 7,752.85 7,748.52 7,752.85 7,450.7K
18:18 7,752.68 7,754.68 7,752.52 7,754.68 2,531.9K
18:19 7,755.14 7,755.14 7,750.15 7,752.72 3,534.1K
18:20 7,753.13 7,753.45 7,750.92 7,753.28 2,934.4K
18:21 7,752.77 7,752.77 7,750.82 7,750.82 2,945.4K
18:22 7,750.60 7,750.60 7,749.43 7,749.43 4,232.2K
18:23 7,753.01 7,753.52 7,747.87 7,747.87 3,596.8K
18:24 7,752.55 7,753.43 7,750.60 7,753.43 8,957.5K
18:25 7,753.75 7,754.89 7,753.75 7,754.16 2,141.7K
18:26 7,754.77 7,754.77 7,751.28 7,751.28 1,980.0K
18:27 7,754.24 7,756.11 7,751.25 7,755.78 2,356.6K
18:28 7,755.32 7,756.18 7,753.40 7,753.40 3,099.8K
18:29 7,753.88 7,753.88 7,752.53 7,752.65 7,663.2K
18:30 7,754.83 7,754.83 7,749.98 7,750.87 4,254.5K
18:31 7,749.58 7,749.95 7,747.99 7,749.95 4,796.9K
18:32 7,750.43 7,752.59 7,749.34 7,749.34 20,776.8K
18:33 7,748.36 7,757.05 7,748.36 7,757.05 23,008.4K
18:34 7,757.02 7,759.62 7,757.02 7,759.62 3,001.0K
18:35 7,759.48 7,759.48 7,752.79 7,752.79 3,513.9K
18:36 7,755.35 7,757.72 7,755.07 7,757.72 3,656.9K
18:37 7,753.02 7,754.47 7,753.02 7,753.29 2,796.5K
18:38 7,753.69 7,753.85 7,751.22 7,751.22 3,201.0K
18:39 7,753.89 7,756.51 7,753.87 7,754.93 6,381.1K
18:40 7,756.01 7,756.01 7,756.01 7,756.01 612.8K
18:51 7,749.42 7,749.42 7,749.42 7,749.42 11,139.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available