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
09:50 7,862.82 7,862.82 7,862.48 7,862.48 4,596.6K
09:51 7,862.48 7,862.48 7,862.04 7,862.15 839.5K
09:52 7,862.15 7,862.48 7,862.04 7,862.04 679.0K
09:53 7,862.15 7,862.26 7,862.15 7,862.15 943.1K
09:54 7,862.15 7,862.15 7,862.15 7,862.15 1,857.9K
09:55 7,862.04 7,862.15 7,862.04 7,862.04 2,551.0K
09:56 7,862.04 7,862.04 7,862.04 7,862.04 787.4K
09:57 7,862.04 7,862.04 7,861.82 7,861.82 7,399.6K
09:58 7,861.93 7,861.93 7,861.82 7,861.82 2,003.5K
09:59 7,861.93 7,861.93 7,861.59 7,861.59 1,145.5K
10:00 7,861.15 7,903.10 7,861.15 7,903.10 40,711.0K
10:01 7,901.98 7,912.81 7,900.96 7,912.69 47,793.1K
10:02 7,913.75 7,915.15 7,907.38 7,915.15 22,120.4K
10:03 7,914.07 7,914.07 7,912.32 7,912.44 30,684.6K
10:04 7,916.97 7,922.39 7,916.97 7,922.39 29,452.4K
10:05 7,924.22 7,924.22 7,921.51 7,922.50 19,994.7K
10:06 7,923.10 7,923.10 7,920.07 7,921.56 15,560.6K
10:07 7,922.95 7,922.95 7,917.76 7,919.67 17,278.3K
10:08 7,919.43 7,919.43 7,912.50 7,914.80 28,974.5K
10:09 7,911.38 7,918.29 7,911.38 7,918.29 10,536.9K
10:10 7,915.63 7,915.63 7,907.40 7,907.40 13,175.6K
10:11 7,910.69 7,910.69 7,906.82 7,906.82 10,483.3K
10:12 7,901.13 7,903.68 7,901.11 7,901.11 16,130.9K
10:13 7,899.44 7,902.21 7,899.11 7,902.21 13,499.9K
10:14 7,900.82 7,903.28 7,900.82 7,901.55 9,134.4K
10:15 7,903.80 7,906.12 7,903.80 7,906.12 17,782.9K
10:16 7,905.61 7,909.28 7,905.12 7,909.28 12,865.8K
10:17 7,910.54 7,910.54 7,906.07 7,906.58 9,290.2K
10:18 7,908.07 7,908.07 7,904.64 7,907.26 12,645.0K
10:19 7,906.94 7,908.89 7,904.31 7,906.34 10,335.1K
10:20 7,901.37 7,904.00 7,901.37 7,902.96 9,226.8K
10:21 7,903.83 7,903.92 7,902.73 7,903.55 12,646.0K
10:22 7,905.48 7,907.74 7,903.48 7,907.74 10,686.9K
10:23 7,906.65 7,908.70 7,906.65 7,907.72 12,117.5K
10:24 7,906.87 7,914.08 7,906.87 7,913.90 9,144.4K
10:25 7,913.26 7,913.26 7,907.32 7,911.10 7,364.6K
10:26 7,911.92 7,911.92 7,909.08 7,909.79 10,020.5K
10:27 7,911.88 7,918.42 7,911.88 7,918.42 5,725.1K
10:28 7,920.69 7,921.15 7,919.13 7,921.15 6,822.8K
10:29 7,925.18 7,930.13 7,925.18 7,929.21 12,200.4K
10:30 7,933.78 7,933.78 7,927.10 7,930.66 20,317.8K
10:31 7,932.27 7,932.27 7,925.85 7,928.73 11,532.2K
10:32 7,929.01 7,933.35 7,929.01 7,933.35 13,499.2K
10:33 7,933.11 7,933.11 7,922.87 7,930.41 11,045.7K
10:34 7,928.78 7,931.84 7,928.78 7,929.64 19,498.9K
10:35 7,930.77 7,930.77 7,929.13 7,929.78 10,673.6K
10:36 7,933.97 7,934.61 7,931.74 7,934.61 19,422.7K
10:37 7,932.80 7,937.10 7,932.80 7,937.10 13,538.9K
10:38 7,934.63 7,937.79 7,934.63 7,937.79 11,242.2K
10:39 7,935.13 7,942.29 7,935.13 7,938.46 29,784.5K
10:40 7,937.16 7,943.97 7,937.16 7,940.54 16,030.7K
10:41 7,937.75 7,938.42 7,936.49 7,937.94 25,115.4K
10:42 7,935.27 7,939.90 7,935.27 7,938.76 18,539.1K
10:43 7,943.44 7,944.44 7,943.44 7,944.44 10,363.9K
10:44 7,951.37 7,951.37 7,948.12 7,948.19 45,029.0K
10:45 7,948.55 7,948.55 7,946.43 7,946.43 28,520.7K
10:46 7,945.62 7,947.93 7,944.58 7,944.58 18,096.8K
10:47 7,942.50 7,942.50 7,937.40 7,937.40 30,807.9K
10:48 7,938.35 7,938.35 7,933.80 7,936.21 12,891.0K
10:49 7,935.32 7,936.42 7,932.24 7,932.24 21,380.2K
10:50 7,932.73 7,932.75 7,925.93 7,925.93 9,369.1K
10:51 7,926.75 7,926.75 7,920.23 7,921.08 23,149.9K
10:52 7,922.12 7,922.17 7,920.06 7,921.73 8,452.8K
10:53 7,920.91 7,920.91 7,918.76 7,918.76 16,690.9K
10:54 7,919.35 7,923.31 7,919.35 7,922.61 14,431.6K
10:55 7,918.50 7,920.59 7,918.50 7,919.21 7,782.5K
10:56 7,918.81 7,922.84 7,918.81 7,922.84 6,185.8K
10:57 7,923.15 7,926.09 7,923.15 7,926.09 21,010.4K
10:58 7,926.87 7,928.90 7,926.87 7,928.90 14,164.8K
10:59 7,922.81 7,924.36 7,921.94 7,921.94 17,063.7K
11:00 7,920.63 7,921.50 7,920.60 7,920.60 14,492.1K
11:01 7,923.37 7,923.37 7,919.96 7,919.96 4,783.2K
11:02 7,920.11 7,920.11 7,919.32 7,920.05 5,123.6K
11:03 7,921.42 7,921.73 7,920.67 7,921.73 7,541.3K
11:04 7,923.52 7,923.52 7,920.83 7,922.98 9,629.9K
11:05 7,925.40 7,925.40 7,894.02 7,894.02 61,724.3K
11:06 7,898.51 7,898.51 7,893.66 7,893.66 32,503.8K
11:07 7,896.84 7,901.93 7,895.36 7,901.93 8,401.9K
11:08 7,903.05 7,905.42 7,903.05 7,903.73 5,398.5K
11:09 7,901.25 7,902.10 7,898.77 7,899.82 16,919.3K
11:10 7,897.86 7,897.94 7,894.23 7,896.21 16,546.4K
11:11 7,892.77 7,892.77 7,877.34 7,877.34 33,713.7K
11:12 7,876.43 7,877.22 7,875.12 7,877.22 22,151.4K
11:13 7,880.52 7,887.90 7,880.52 7,887.90 15,326.4K
11:14 7,886.18 7,893.70 7,886.18 7,893.70 14,047.6K
11:15 7,895.49 7,897.55 7,894.11 7,894.11 13,616.1K
11:16 7,894.50 7,898.72 7,894.50 7,897.76 11,319.7K
11:17 7,893.32 7,896.05 7,892.51 7,894.96 18,138.7K
11:18 7,892.66 7,895.74 7,888.83 7,888.83 9,568.0K
11:19 7,888.11 7,890.97 7,887.17 7,890.97 7,917.1K
11:20 7,888.79 7,890.52 7,887.60 7,890.52 12,537.4K
11:21 7,894.79 7,894.79 7,891.80 7,891.80 10,253.4K
11:22 7,892.60 7,892.60 7,889.83 7,890.14 8,105.7K
11:23 7,889.58 7,889.98 7,888.43 7,889.98 3,423.6K
11:24 7,888.67 7,888.91 7,887.38 7,888.48 4,204.5K
11:25 7,887.30 7,890.61 7,887.30 7,888.63 5,297.9K
11:26 7,888.63 7,889.55 7,887.79 7,888.71 10,787.6K
11:27 7,888.48 7,888.48 7,885.57 7,885.57 15,409.9K
11:28 7,882.19 7,882.19 7,878.40 7,878.40 5,600.8K
11:29 7,880.72 7,882.36 7,879.63 7,879.63 4,405.1K
11:30 7,880.81 7,881.64 7,878.61 7,881.64 7,898.3K
11:31 7,882.80 7,882.99 7,880.32 7,880.32 7,080.4K
11:32 7,878.36 7,881.11 7,878.05 7,878.05 5,648.1K
11:33 7,877.87 7,877.87 7,867.27 7,867.27 13,488.9K
11:34 7,867.90 7,868.69 7,867.90 7,868.27 8,753.3K
11:35 7,868.99 7,868.99 7,866.53 7,867.27 13,069.1K
11:36 7,862.66 7,864.54 7,861.74 7,864.54 4,314.5K
11:37 7,866.43 7,866.43 7,862.04 7,862.04 7,718.2K
11:38 7,866.61 7,868.21 7,866.61 7,866.62 9,713.4K
11:39 7,867.39 7,868.04 7,867.39 7,868.04 2,814.6K
11:40 7,867.58 7,870.06 7,867.58 7,870.06 4,400.2K
11:41 7,868.19 7,869.82 7,866.13 7,866.13 5,815.2K
11:42 7,865.28 7,865.62 7,861.76 7,863.34 8,421.4K
11:43 7,863.82 7,863.82 7,858.73 7,858.73 6,414.8K
11:44 7,859.02 7,867.72 7,859.02 7,867.72 8,629.3K
11:45 7,867.07 7,870.58 7,867.07 7,870.17 4,148.3K
11:46 7,867.54 7,867.58 7,864.05 7,864.05 11,510.0K
11:47 7,866.90 7,866.90 7,863.21 7,866.26 9,644.5K
11:48 7,864.20 7,864.20 7,859.52 7,859.52 16,939.5K
11:49 7,856.79 7,856.79 7,855.67 7,855.99 5,275.7K
11:50 7,851.74 7,852.70 7,850.92 7,852.70 4,233.7K
11:51 7,854.30 7,856.22 7,854.05 7,856.22 3,151.7K
11:52 7,856.53 7,856.65 7,855.82 7,856.30 4,859.4K
11:53 7,855.29 7,856.04 7,855.26 7,855.26 4,683.9K
11:54 7,853.88 7,857.61 7,853.88 7,857.61 7,549.2K
11:55 7,855.69 7,855.69 7,853.62 7,854.50 4,371.2K
11:56 7,851.85 7,851.85 7,849.74 7,849.74 4,181.8K
11:57 7,849.03 7,849.57 7,847.86 7,847.93 3,166.8K
11:58 7,846.48 7,846.61 7,844.03 7,846.61 6,409.6K
11:59 7,846.22 7,847.38 7,846.22 7,847.38 5,695.9K
12:00 7,847.59 7,847.59 7,844.53 7,846.62 3,770.4K
12:01 7,847.80 7,848.78 7,847.31 7,848.78 4,653.5K
12:02 7,847.96 7,848.66 7,842.20 7,843.28 20,473.9K
12:03 7,840.82 7,845.35 7,840.82 7,843.73 35,439.4K
12:04 7,841.84 7,843.14 7,838.61 7,838.61 12,426.4K
12:05 7,839.76 7,841.28 7,839.76 7,841.28 10,943.7K
12:06 7,840.82 7,840.82 7,837.32 7,838.06 13,719.3K
12:07 7,835.89 7,835.89 7,834.41 7,835.02 5,389.9K
12:08 7,836.83 7,838.72 7,836.55 7,838.72 4,069.6K
12:09 7,839.19 7,839.67 7,839.11 7,839.67 6,793.7K
12:10 7,839.41 7,841.50 7,839.41 7,840.86 4,304.7K
12:11 7,842.22 7,849.16 7,842.22 7,849.16 6,772.5K
12:12 7,849.46 7,849.46 7,845.14 7,847.60 4,098.6K
12:13 7,846.96 7,846.99 7,845.21 7,845.21 3,798.5K
12:14 7,846.65 7,847.33 7,846.32 7,847.33 2,892.7K
12:15 7,846.47 7,848.27 7,846.47 7,848.27 2,194.5K
12:16 7,847.85 7,848.66 7,847.85 7,848.66 2,846.4K
12:17 7,847.22 7,849.47 7,847.22 7,849.47 8,629.8K
12:18 7,853.40 7,853.40 7,852.18 7,853.04 4,026.2K
12:19 7,853.11 7,854.49 7,852.92 7,854.49 3,769.1K
12:20 7,853.59 7,853.59 7,847.36 7,849.55 3,228.3K
12:21 7,853.87 7,853.87 7,850.19 7,850.19 6,843.7K
12:22 7,849.79 7,849.79 7,847.12 7,847.12 8,362.6K
12:23 7,844.99 7,846.72 7,844.89 7,846.72 14,553.5K
12:24 7,844.63 7,846.79 7,841.86 7,841.86 5,051.1K
12:25 7,840.59 7,840.59 7,835.32 7,837.44 5,304.4K
12:26 7,834.36 7,835.01 7,833.39 7,835.01 8,344.8K
12:27 7,835.22 7,835.49 7,832.72 7,835.49 9,151.1K
12:28 7,837.90 7,838.79 7,837.12 7,837.12 5,147.0K
12:29 7,837.65 7,839.37 7,837.49 7,839.37 3,900.7K
12:30 7,839.21 7,839.21 7,835.82 7,836.46 4,157.7K
12:31 7,836.85 7,836.92 7,836.02 7,836.40 3,437.4K
12:32 7,837.82 7,837.82 7,833.68 7,833.68 9,452.1K
12:33 7,834.81 7,835.63 7,832.60 7,833.45 9,159.6K
12:34 7,835.26 7,835.26 7,830.45 7,831.71 7,853.1K
12:35 7,833.97 7,834.77 7,833.15 7,833.15 9,947.1K
12:36 7,832.49 7,832.49 7,830.10 7,831.50 3,007.7K
12:37 7,831.17 7,833.07 7,831.17 7,833.07 4,033.1K
12:38 7,834.02 7,834.02 7,831.16 7,831.43 12,466.7K
12:39 7,832.94 7,834.75 7,832.24 7,834.75 4,250.2K
12:40 7,837.04 7,838.51 7,837.04 7,838.51 2,585.5K
12:41 7,839.48 7,840.11 7,839.08 7,840.11 1,826.3K
12:42 7,839.84 7,840.93 7,838.51 7,840.93 2,410.4K
12:43 7,840.65 7,841.75 7,840.65 7,841.25 2,665.9K
12:44 7,839.43 7,839.43 7,835.31 7,837.77 2,407.6K
12:45 7,837.20 7,839.12 7,836.65 7,836.65 2,956.0K
12:46 7,836.64 7,836.75 7,836.21 7,836.42 5,540.7K
12:47 7,833.47 7,835.08 7,833.47 7,835.08 2,914.5K
12:48 7,835.26 7,836.49 7,834.79 7,836.49 2,054.0K
12:49 7,837.59 7,839.43 7,837.59 7,839.14 874.8K
12:50 7,839.88 7,839.88 7,839.10 7,839.69 3,012.9K
12:51 7,840.74 7,841.74 7,840.68 7,840.94 1,677.2K
12:52 7,841.93 7,841.94 7,839.55 7,839.55 3,597.4K
12:53 7,842.30 7,842.30 7,841.00 7,841.00 9,513.2K
12:54 7,840.66 7,840.66 7,838.59 7,838.77 20,874.3K
12:55 7,835.20 7,837.63 7,834.67 7,837.63 4,437.1K
12:56 7,837.76 7,837.82 7,835.42 7,836.23 3,482.6K
12:57 7,835.36 7,836.73 7,835.00 7,836.73 2,320.5K
12:58 7,837.17 7,837.87 7,836.63 7,837.87 4,209.6K
12:59 7,838.50 7,839.82 7,838.50 7,839.82 1,903.7K
13:00 7,837.78 7,839.78 7,837.78 7,839.78 6,193.0K
13:01 7,839.73 7,840.39 7,839.31 7,840.39 9,547.2K
13:02 7,840.29 7,841.18 7,840.29 7,840.47 1,586.7K
13:03 7,840.87 7,841.91 7,839.92 7,841.91 4,907.7K
13:04 7,842.27 7,842.27 7,840.01 7,841.81 2,102.7K
13:05 7,841.39 7,841.39 7,840.37 7,841.23 1,687.4K
13:06 7,841.84 7,842.63 7,841.84 7,842.18 1,999.7K
13:07 7,842.79 7,846.16 7,842.79 7,846.16 3,020.8K
13:08 7,845.85 7,845.85 7,843.95 7,843.95 722.8K
13:09 7,844.42 7,849.03 7,844.42 7,849.03 6,077.1K
13:10 7,849.59 7,849.59 7,845.67 7,846.48 1,616.4K
13:11 7,847.14 7,848.69 7,847.14 7,848.69 2,109.6K
13:12 7,847.62 7,853.59 7,847.62 7,850.60 2,741.4K
13:13 7,850.56 7,853.13 7,849.52 7,853.13 3,466.2K
13:14 7,852.69 7,852.69 7,852.36 7,852.67 2,846.9K
13:15 7,853.11 7,855.04 7,853.11 7,854.08 3,261.3K
13:16 7,853.46 7,856.04 7,853.46 7,856.04 2,500.5K
13:17 7,854.83 7,857.10 7,854.83 7,855.28 4,759.0K
13:18 7,854.78 7,858.58 7,854.78 7,858.58 5,025.8K
13:19 7,857.81 7,862.50 7,857.81 7,862.32 7,143.0K
13:20 7,863.32 7,863.32 7,860.99 7,862.21 6,243.7K
13:21 7,860.26 7,860.86 7,858.22 7,860.86 2,847.7K
13:22 7,860.16 7,864.46 7,858.09 7,864.46 2,486.0K
13:23 7,862.59 7,862.85 7,862.48 7,862.48 1,407.4K
13:24 7,863.29 7,863.70 7,862.34 7,863.30 2,258.0K
13:25 7,866.24 7,866.41 7,863.50 7,863.50 6,476.2K
13:26 7,863.81 7,864.02 7,859.03 7,859.03 6,052.5K
13:27 7,860.17 7,861.91 7,860.17 7,861.91 5,539.3K
13:28 7,858.84 7,863.55 7,858.84 7,861.06 3,552.2K
13:29 7,862.28 7,864.92 7,861.27 7,863.71 2,152.5K
13:30 7,862.94 7,863.69 7,862.21 7,862.97 600.0K
13:31 7,863.49 7,866.49 7,863.13 7,866.49 2,608.0K
13:32 7,865.34 7,865.85 7,863.38 7,865.85 1,104.8K
13:33 7,864.88 7,867.64 7,864.88 7,867.64 3,075.0K
13:34 7,866.87 7,869.03 7,866.87 7,867.67 2,385.3K
13:35 7,867.38 7,867.63 7,867.21 7,867.21 2,204.3K
13:36 7,867.32 7,870.12 7,867.32 7,867.34 10,267.0K
13:37 7,867.92 7,870.52 7,867.92 7,870.52 1,369.7K
13:38 7,869.52 7,872.05 7,869.52 7,872.05 2,186.8K
13:39 7,871.66 7,873.89 7,871.66 7,872.71 2,586.4K
13:40 7,872.29 7,872.29 7,867.52 7,867.88 6,072.4K
13:41 7,868.23 7,871.65 7,868.23 7,871.47 2,069.8K
13:42 7,867.22 7,873.20 7,867.22 7,873.20 2,874.9K
13:43 7,873.95 7,874.05 7,869.62 7,869.62 1,785.1K
13:44 7,870.98 7,870.98 7,866.75 7,867.65 4,557.2K
13:45 7,869.20 7,871.85 7,869.20 7,871.64 1,252.7K
13:46 7,871.19 7,871.19 7,869.78 7,869.78 5,436.7K
13:47 7,870.44 7,870.44 7,868.07 7,868.46 8,232.7K
13:48 7,868.30 7,869.95 7,868.30 7,869.95 10,269.1K
13:49 7,869.85 7,871.61 7,869.13 7,870.59 3,244.1K
13:50 7,870.77 7,872.33 7,869.46 7,869.46 2,786.5K
13:51 7,868.71 7,869.33 7,867.27 7,867.27 5,998.8K
13:52 7,865.95 7,866.83 7,864.98 7,866.83 4,417.5K
13:53 7,867.19 7,867.19 7,863.95 7,863.95 3,485.3K
13:54 7,866.94 7,868.15 7,864.38 7,866.05 7,590.2K
13:55 7,865.74 7,867.90 7,865.74 7,867.67 4,995.3K
13:56 7,867.50 7,869.85 7,867.50 7,869.85 1,739.9K
13:57 7,869.02 7,870.52 7,869.02 7,869.24 400.1K
13:58 7,866.53 7,871.30 7,866.53 7,871.30 3,075.0K
13:59 7,870.49 7,872.83 7,870.49 7,872.07 695.9K
14:00 7,872.85 7,874.15 7,872.44 7,874.15 4,509.6K
14:01 7,873.91 7,874.55 7,873.52 7,874.55 1,039.2K
14:02 7,872.57 7,874.53 7,872.57 7,873.79 1,941.2K
14:03 7,875.02 7,876.15 7,874.29 7,874.29 3,464.2K
14:04 7,872.66 7,875.29 7,872.03 7,872.03 3,889.5K
14:05 7,873.53 7,873.53 7,871.23 7,872.40 1,682.4K
14:06 7,873.35 7,873.35 7,871.86 7,872.50 2,589.8K
14:07 7,868.28 7,872.11 7,868.28 7,868.94 5,093.7K
14:08 7,867.75 7,867.75 7,865.37 7,866.41 1,980.7K
14:09 7,865.37 7,866.46 7,864.72 7,866.46 8,977.6K
14:10 7,865.49 7,865.49 7,860.96 7,861.78 6,860.2K
14:11 7,860.24 7,861.04 7,858.53 7,858.53 2,774.5K
14:12 7,857.94 7,859.66 7,857.94 7,858.84 5,274.7K
14:13 7,858.52 7,858.86 7,857.68 7,857.83 5,442.0K
14:14 7,856.96 7,859.51 7,856.96 7,859.51 1,811.8K
14:15 7,855.76 7,857.63 7,855.76 7,857.63 7,153.4K
14:16 7,858.91 7,860.89 7,857.37 7,857.37 12,492.3K
14:17 7,858.13 7,859.38 7,858.13 7,859.30 2,245.4K
14:18 7,857.95 7,857.95 7,856.14 7,856.78 4,572.3K
14:19 7,856.55 7,858.04 7,856.55 7,856.64 1,924.6K
14:20 7,852.45 7,854.85 7,852.45 7,853.73 3,178.2K
14:21 7,853.66 7,853.66 7,850.95 7,851.22 1,503.7K
14:22 7,851.65 7,851.65 7,850.45 7,851.13 3,108.6K
14:23 7,850.47 7,851.84 7,850.47 7,851.84 1,566.0K
14:24 7,852.05 7,852.05 7,850.00 7,851.27 2,492.5K
14:25 7,853.06 7,856.32 7,852.54 7,856.32 5,208.5K
14:26 7,856.37 7,856.37 7,852.64 7,852.64 3,102.1K
14:27 7,853.47 7,854.13 7,851.71 7,853.49 1,857.7K
14:28 7,854.38 7,854.38 7,851.61 7,853.30 3,248.5K
14:29 7,854.75 7,854.75 7,853.18 7,853.18 5,692.1K
14:30 7,851.22 7,851.88 7,851.22 7,851.88 3,439.3K
14:31 7,853.15 7,854.09 7,852.85 7,852.85 1,505.7K
14:32 7,852.21 7,852.21 7,846.82 7,846.82 1,470.9K
14:33 7,851.37 7,851.37 7,844.46 7,845.23 3,269.2K
14:34 7,845.69 7,846.25 7,845.51 7,845.52 4,261.1K
14:35 7,843.44 7,843.44 7,843.07 7,843.07 2,153.7K
14:36 7,844.35 7,846.71 7,844.35 7,845.46 2,716.3K
14:37 7,846.36 7,849.12 7,846.36 7,849.06 5,471.6K
14:38 7,850.39 7,852.41 7,850.39 7,852.41 1,564.3K
14:39 7,851.66 7,852.39 7,851.66 7,852.24 2,989.3K
14:40 7,853.28 7,855.01 7,853.21 7,855.01 1,146.2K
14:41 7,855.73 7,858.01 7,855.73 7,857.85 16,952.0K
14:42 7,855.92 7,858.85 7,855.92 7,857.08 5,812.7K
14:43 7,856.80 7,857.97 7,856.32 7,856.83 2,847.6K
14:44 7,856.84 7,856.84 7,855.02 7,855.02 2,008.2K
14:45 7,854.59 7,856.01 7,854.01 7,856.01 3,933.7K
14:46 7,856.52 7,856.72 7,854.91 7,855.98 3,514.4K
14:47 7,857.34 7,858.89 7,853.47 7,853.47 2,403.9K
14:48 7,853.16 7,855.77 7,853.16 7,855.77 1,658.6K
14:49 7,855.13 7,855.86 7,852.49 7,852.49 2,573.1K
14:50 7,853.25 7,853.25 7,851.07 7,852.37 3,253.8K
14:51 7,851.88 7,852.82 7,850.62 7,852.82 2,204.3K
14:52 7,851.92 7,852.76 7,851.41 7,851.41 1,926.4K
14:53 7,851.09 7,854.29 7,851.09 7,854.29 2,829.0K
14:54 7,855.46 7,856.06 7,851.38 7,851.38 3,664.6K
14:55 7,852.12 7,852.12 7,850.23 7,852.06 3,113.6K
14:56 7,853.68 7,855.15 7,853.68 7,855.15 28,042.4K
14:57 7,854.14 7,855.68 7,853.88 7,854.74 3,844.9K
14:58 7,854.58 7,854.58 7,852.62 7,853.24 2,492.4K
14:59 7,855.79 7,855.79 7,854.26 7,854.26 2,928.3K
15:00 7,853.90 7,854.45 7,853.54 7,853.54 15,103.8K
15:01 7,852.70 7,854.38 7,852.70 7,854.38 6,866.5K
15:02 7,854.86 7,854.86 7,852.66 7,852.66 3,939.1K
15:03 7,855.52 7,855.52 7,853.02 7,854.00 1,356.4K
15:04 7,854.17 7,854.22 7,853.16 7,853.16 1,393.1K
15:05 7,853.54 7,856.35 7,853.54 7,855.34 2,275.6K
15:06 7,854.85 7,854.85 7,853.81 7,854.03 3,935.2K
15:07 7,853.99 7,857.83 7,853.99 7,857.83 2,138.9K
15:08 7,856.85 7,857.79 7,856.85 7,857.79 8,784.0K
15:09 7,856.35 7,857.58 7,855.49 7,855.49 4,228.0K
15:10 7,854.80 7,855.92 7,854.80 7,854.85 2,474.9K
15:11 7,856.19 7,857.56 7,855.57 7,857.56 2,629.6K
15:12 7,856.58 7,856.90 7,854.64 7,856.74 16,084.6K
15:13 7,856.80 7,858.79 7,856.80 7,858.51 6,699.9K
15:14 7,858.87 7,859.38 7,857.22 7,857.22 4,928.2K
15:15 7,854.96 7,855.89 7,854.96 7,855.45 3,805.2K
15:16 7,856.83 7,856.83 7,855.15 7,855.15 1,739.4K
15:17 7,855.67 7,857.46 7,854.46 7,857.46 4,557.7K
15:18 7,857.26 7,857.26 7,854.82 7,856.08 2,713.2K
15:19 7,856.55 7,858.36 7,855.28 7,855.90 4,161.4K
15:20 7,854.72 7,855.36 7,852.52 7,852.52 2,561.8K
15:21 7,851.95 7,853.06 7,851.95 7,852.99 3,033.3K
15:22 7,853.92 7,855.32 7,852.51 7,855.32 7,756.6K
15:23 7,854.63 7,856.20 7,848.57 7,848.57 4,690.0K
15:24 7,849.53 7,851.43 7,849.53 7,851.43 2,243.6K
15:25 7,851.70 7,852.18 7,850.91 7,852.18 2,977.0K
15:26 7,851.64 7,851.64 7,850.58 7,850.66 3,548.1K
15:27 7,850.54 7,850.54 7,848.82 7,848.82 4,627.9K
15:28 7,849.94 7,849.94 7,848.11 7,848.44 3,914.4K
15:29 7,850.19 7,852.74 7,849.76 7,852.74 3,569.9K
15:30 7,850.13 7,850.13 7,847.58 7,849.27 4,990.2K
15:31 7,850.44 7,850.53 7,850.26 7,850.33 1,585.6K
15:32 7,854.41 7,854.41 7,853.20 7,853.38 9,621.3K
15:33 7,848.47 7,849.59 7,848.39 7,849.59 4,452.2K
15:34 7,850.84 7,851.25 7,849.25 7,849.25 4,018.2K
15:35 7,851.04 7,853.09 7,851.04 7,853.04 1,938.2K
15:36 7,852.07 7,852.53 7,851.04 7,851.04 3,152.7K
15:37 7,852.67 7,852.82 7,850.50 7,850.50 4,606.9K
15:38 7,851.62 7,852.87 7,851.50 7,852.87 5,594.6K
15:39 7,851.20 7,851.50 7,849.94 7,851.50 2,275.3K
15:40 7,852.81 7,855.87 7,852.81 7,855.87 4,556.4K
15:41 7,856.50 7,860.02 7,856.50 7,859.02 3,121.2K
15:42 7,859.78 7,859.78 7,853.49 7,853.49 13,373.6K
15:43 7,852.86 7,852.86 7,849.70 7,849.70 14,446.6K
15:44 7,852.20 7,853.00 7,852.06 7,852.27 1,265.4K
15:45 7,850.73 7,850.73 7,846.53 7,846.99 3,693.0K
15:46 7,846.96 7,851.11 7,846.96 7,848.01 1,150.7K
15:47 7,847.08 7,849.40 7,847.08 7,849.17 5,068.1K
15:48 7,850.88 7,851.24 7,848.72 7,851.24 1,259.9K
15:49 7,849.86 7,849.86 7,847.59 7,849.57 2,846.6K
15:50 7,849.05 7,849.26 7,848.39 7,849.26 2,808.9K
15:51 7,848.06 7,848.06 7,842.50 7,843.24 4,131.0K
15:52 7,844.97 7,846.92 7,844.97 7,846.80 807.2K
15:53 7,847.68 7,847.96 7,847.68 7,847.70 1,013.8K
15:54 7,847.55 7,847.55 7,846.89 7,846.89 2,321.9K
15:55 7,844.35 7,844.35 7,842.68 7,842.68 2,888.3K
15:56 7,841.77 7,843.94 7,841.77 7,843.72 907.5K
15:57 7,842.71 7,842.71 7,840.02 7,842.29 2,734.4K
15:58 7,843.67 7,844.04 7,841.04 7,843.25 4,177.5K
15:59 7,843.20 7,843.30 7,838.87 7,838.87 12,749.8K
16:00 7,840.99 7,840.99 7,838.79 7,839.07 4,246.6K
16:01 7,840.99 7,844.11 7,840.99 7,841.74 4,837.6K
16:02 7,842.38 7,844.65 7,842.38 7,843.91 1,826.6K
16:03 7,842.68 7,843.26 7,841.05 7,841.69 2,681.1K
16:04 7,841.30 7,841.30 7,839.95 7,840.74 3,489.1K
16:05 7,841.39 7,842.63 7,841.39 7,842.52 6,279.7K
16:06 7,842.59 7,844.79 7,842.59 7,842.82 1,730.7K
16:07 7,843.10 7,845.33 7,843.10 7,845.33 8,164.7K
16:08 7,846.89 7,846.89 7,845.77 7,846.84 4,526.7K
16:09 7,848.48 7,848.62 7,847.55 7,848.50 2,113.3K
16:10 7,847.61 7,848.14 7,846.36 7,848.14 2,878.8K
16:11 7,847.69 7,847.77 7,846.38 7,847.58 5,790.3K
16:12 7,846.77 7,846.90 7,846.46 7,846.65 1,247.9K
16:13 7,846.24 7,846.24 7,844.79 7,844.79 1,514.4K
16:14 7,844.21 7,845.53 7,844.00 7,845.53 2,998.6K
16:15 7,844.65 7,844.65 7,843.10 7,843.10 1,801.5K
16:16 7,842.23 7,842.23 7,839.06 7,839.13 5,773.9K
16:17 7,839.15 7,841.58 7,839.15 7,841.49 3,038.4K
16:18 7,841.82 7,842.34 7,840.11 7,840.11 1,897.3K
16:19 7,840.32 7,844.23 7,840.32 7,844.23 895.9K
16:20 7,844.91 7,844.91 7,844.19 7,844.78 3,114.4K
16:21 7,844.55 7,846.73 7,844.55 7,846.73 3,147.4K
16:22 7,845.67 7,845.86 7,844.79 7,844.79 2,775.2K
16:23 7,844.46 7,844.61 7,843.25 7,843.25 4,775.8K
16:24 7,846.01 7,846.01 7,845.17 7,845.17 2,741.4K
16:25 7,842.14 7,843.78 7,841.75 7,841.75 25,906.5K
16:26 7,841.03 7,844.67 7,841.03 7,844.59 3,884.3K
16:27 7,844.88 7,844.88 7,843.97 7,843.97 3,167.2K
16:28 7,843.52 7,844.87 7,843.52 7,844.87 819.5K
16:29 7,844.05 7,848.91 7,844.05 7,848.91 5,026.6K
16:30 7,847.20 7,848.40 7,847.20 7,848.40 1,029.7K
16:31 7,848.53 7,849.70 7,848.53 7,848.87 2,638.1K
16:32 7,850.41 7,850.41 7,849.90 7,850.08 8,929.7K
16:33 7,849.94 7,849.94 7,848.32 7,849.33 18,666.5K
16:34 7,848.43 7,849.24 7,848.43 7,848.48 2,715.1K
16:35 7,848.17 7,848.17 7,844.80 7,844.80 6,888.7K
16:36 7,846.08 7,847.67 7,846.08 7,847.67 3,205.5K
16:37 7,848.18 7,848.83 7,846.82 7,848.49 3,921.4K
16:38 7,847.81 7,851.05 7,847.22 7,851.05 4,742.9K
16:39 7,850.06 7,852.44 7,849.91 7,849.91 13,122.8K
16:40 7,848.13 7,851.90 7,848.13 7,851.90 5,063.4K
16:41 7,849.72 7,853.21 7,849.72 7,853.21 3,500.5K
16:42 7,851.78 7,858.29 7,851.78 7,858.29 12,344.5K
16:43 7,856.25 7,857.64 7,855.96 7,855.96 3,894.8K
16:44 7,858.76 7,858.76 7,856.68 7,856.68 3,730.4K
16:45 7,854.96 7,857.32 7,854.44 7,857.32 3,384.2K
16:46 7,856.68 7,857.53 7,856.68 7,857.49 1,637.6K
16:47 7,853.30 7,853.30 7,849.94 7,849.94 4,815.8K
16:48 7,850.42 7,852.90 7,850.42 7,851.31 2,804.6K
16:49 7,849.39 7,851.52 7,848.85 7,848.85 4,896.9K
16:50 7,848.84 7,850.13 7,848.78 7,848.78 2,548.6K
16:51 7,847.50 7,848.27 7,847.50 7,847.97 2,736.2K
16:52 7,848.77 7,853.48 7,848.77 7,850.70 2,355.5K
16:53 7,851.37 7,852.76 7,851.00 7,852.76 3,946.7K
16:54 7,851.79 7,852.64 7,851.79 7,852.64 2,757.4K
16:55 7,852.15 7,852.15 7,848.17 7,848.17 1,831.3K
16:56 7,847.78 7,847.89 7,844.86 7,844.87 7,190.8K
16:57 7,845.05 7,852.23 7,844.12 7,852.23 5,073.6K
16:58 7,851.67 7,854.03 7,851.67 7,854.03 2,567.8K
16:59 7,853.09 7,853.09 7,851.76 7,851.76 6,783.8K
17:00 7,850.92 7,856.11 7,850.92 7,850.92 4,829.7K
17:01 7,848.20 7,850.23 7,846.73 7,848.38 5,898.3K
17:02 7,847.51 7,847.95 7,846.71 7,846.71 1,734.0K
17:03 7,846.67 7,850.19 7,846.67 7,850.19 2,789.1K
17:04 7,849.65 7,851.06 7,849.40 7,849.40 1,574.2K
17:05 7,850.35 7,851.44 7,850.10 7,850.68 2,295.5K
17:06 7,847.70 7,848.72 7,846.47 7,846.47 2,785.8K
17:07 7,846.17 7,848.37 7,845.44 7,848.37 1,696.4K
17:08 7,845.01 7,845.01 7,841.86 7,841.86 9,182.1K
17:09 7,841.50 7,841.50 7,840.72 7,841.05 3,423.9K
17:10 7,842.49 7,842.49 7,839.22 7,841.72 2,106.0K
17:11 7,840.99 7,840.99 7,838.37 7,838.94 8,769.1K
17:12 7,837.92 7,838.53 7,836.72 7,836.72 5,499.6K
17:13 7,841.35 7,841.35 7,835.94 7,838.69 5,320.7K
17:14 7,838.99 7,841.06 7,838.99 7,841.06 1,415.6K
17:15 7,839.76 7,843.37 7,839.76 7,843.37 1,792.5K
17:16 7,841.45 7,841.92 7,840.97 7,840.97 4,478.6K
17:17 7,839.26 7,841.32 7,839.26 7,841.32 2,361.5K
17:18 7,839.04 7,839.04 7,832.97 7,836.97 9,891.4K
17:19 7,836.92 7,836.92 7,835.80 7,836.68 1,258.2K
17:20 7,836.60 7,837.20 7,835.87 7,837.20 1,442.5K
17:21 7,835.67 7,840.08 7,835.67 7,840.08 3,085.5K
17:22 7,840.14 7,840.26 7,839.74 7,840.06 2,495.1K
17:23 7,840.10 7,840.69 7,840.06 7,840.69 2,813.8K
17:24 7,840.37 7,840.75 7,836.96 7,837.32 3,108.8K
17:25 7,837.03 7,838.48 7,836.67 7,838.48 10,552.4K
17:26 7,835.72 7,838.68 7,835.72 7,837.39 2,060.5K
17:27 7,835.74 7,836.01 7,835.46 7,836.01 1,588.7K
17:28 7,835.08 7,836.95 7,835.08 7,836.95 4,500.6K
17:29 7,837.22 7,838.83 7,837.22 7,838.83 3,865.5K
17:30 7,839.33 7,839.33 7,837.40 7,838.13 3,341.4K
17:31 7,837.14 7,839.99 7,836.25 7,836.25 5,930.2K
17:32 7,836.46 7,836.46 7,835.46 7,835.82 1,428.4K
17:33 7,835.85 7,835.85 7,829.89 7,829.89 13,845.1K
17:34 7,829.36 7,831.40 7,829.36 7,830.66 2,248.9K
17:35 7,831.81 7,831.81 7,824.92 7,824.92 8,217.8K
17:36 7,826.74 7,826.74 7,823.89 7,823.89 22,916.9K
17:37 7,823.83 7,827.31 7,823.18 7,825.41 4,078.0K
17:38 7,825.69 7,828.88 7,825.69 7,826.88 1,714.1K
17:39 7,826.91 7,829.39 7,826.91 7,829.30 6,079.5K
17:40 7,829.96 7,832.04 7,829.96 7,832.04 5,983.8K
17:41 7,830.90 7,830.90 7,828.16 7,830.20 2,446.5K
17:42 7,830.27 7,831.11 7,830.27 7,831.11 1,596.8K
17:43 7,831.98 7,831.98 7,830.98 7,831.59 4,929.0K
17:44 7,831.72 7,833.22 7,831.72 7,833.22 1,325.4K
17:45 7,833.24 7,833.25 7,832.97 7,833.25 1,386.2K
17:46 7,833.22 7,835.61 7,833.22 7,834.76 2,335.2K
17:47 7,833.90 7,835.53 7,833.56 7,834.72 2,542.0K
17:48 7,833.68 7,833.99 7,833.68 7,833.99 1,441.5K
17:49 7,833.08 7,833.27 7,833.06 7,833.27 3,402.1K
17:50 7,832.78 7,833.13 7,832.11 7,832.11 2,984.9K
17:51 7,831.12 7,831.53 7,829.58 7,829.58 4,821.5K
17:52 7,832.04 7,832.04 7,829.06 7,829.06 10,752.3K
17:53 7,828.17 7,829.92 7,828.04 7,829.92 2,678.4K
17:54 7,827.88 7,831.17 7,827.88 7,831.17 4,977.8K
17:55 7,832.63 7,832.63 7,830.12 7,832.55 855.0K
17:56 7,832.31 7,833.50 7,831.97 7,831.97 5,995.9K
17:57 7,831.48 7,833.81 7,831.48 7,832.81 3,950.0K
17:58 7,833.69 7,833.69 7,830.07 7,830.07 4,031.1K
17:59 7,832.22 7,833.00 7,831.58 7,833.00 5,290.6K
18:00 7,832.39 7,832.59 7,830.93 7,832.26 25,013.7K
18:01 7,830.85 7,830.85 7,828.52 7,829.48 14,634.7K
18:02 7,829.81 7,832.49 7,829.81 7,832.49 5,097.9K
18:03 7,831.25 7,831.25 7,829.47 7,831.05 3,864.1K
18:04 7,830.58 7,831.71 7,830.58 7,831.34 4,551.2K
18:05 7,830.58 7,830.86 7,829.40 7,830.86 7,705.9K
18:06 7,831.74 7,832.75 7,831.62 7,831.62 4,899.5K
18:07 7,832.30 7,836.61 7,832.30 7,836.61 8,878.1K
18:08 7,835.61 7,836.58 7,835.13 7,836.58 7,952.8K
18:09 7,836.85 7,837.32 7,836.12 7,837.32 4,233.4K
18:10 7,838.57 7,838.85 7,834.94 7,837.54 4,317.8K
18:11 7,836.52 7,836.52 7,834.12 7,834.12 3,301.5K
18:12 7,834.51 7,838.12 7,832.73 7,832.73 5,385.7K
18:13 7,835.87 7,837.66 7,835.87 7,837.24 1,385.3K
18:14 7,839.80 7,839.80 7,839.51 7,839.72 3,179.8K
18:15 7,838.43 7,839.14 7,837.29 7,839.14 1,622.9K
18:16 7,840.47 7,841.92 7,839.72 7,841.92 3,483.5K
18:17 7,843.38 7,843.58 7,841.73 7,843.58 3,799.1K
18:18 7,845.65 7,847.17 7,844.80 7,847.17 2,152.9K
18:19 7,847.22 7,847.62 7,844.55 7,844.55 3,785.4K
18:20 7,846.23 7,849.39 7,846.23 7,847.37 4,610.9K
18:21 7,848.13 7,848.13 7,846.79 7,846.79 8,161.6K
18:22 7,844.83 7,846.34 7,844.83 7,845.15 10,645.2K
18:23 7,847.31 7,848.77 7,846.85 7,847.65 3,458.6K
18:24 7,849.04 7,849.50 7,848.51 7,849.50 2,876.3K
18:25 7,849.93 7,850.93 7,849.93 7,850.57 3,773.5K
18:26 7,850.43 7,854.33 7,850.43 7,854.33 2,336.5K
18:27 7,854.12 7,854.12 7,849.23 7,849.72 4,093.9K
18:28 7,850.64 7,851.75 7,850.42 7,850.42 3,272.1K
18:29 7,850.66 7,851.01 7,849.51 7,849.51 11,073.5K
18:30 7,848.99 7,849.57 7,848.80 7,848.80 2,558.4K
18:31 7,844.91 7,848.25 7,844.91 7,845.32 5,238.3K
18:32 7,846.48 7,847.28 7,845.92 7,847.28 1,215.1K
18:33 7,846.05 7,849.56 7,846.05 7,849.56 3,524.6K
18:34 7,848.83 7,849.37 7,846.34 7,846.34 1,808.7K
18:35 7,848.81 7,849.51 7,847.93 7,847.93 2,780.3K
18:36 7,846.35 7,846.53 7,845.53 7,845.53 2,878.8K
18:37 7,847.16 7,847.36 7,846.93 7,846.98 1,962.7K
18:38 7,850.50 7,851.65 7,850.10 7,850.10 5,789.4K
18:39 7,850.34 7,851.82 7,850.21 7,851.50 2,557.6K
18:40 7,850.30 7,850.30 7,850.30 7,850.30 1,660.5K
18:51 7,850.36 7,850.36 7,850.36 7,850.36 7,570.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available