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 7,929.94 7,929.94 7,927.60 7,927.60 8,459.8K
09:51 7,927.94 7,929.05 7,927.94 7,929.05 1,323.6K
09:52 7,929.05 7,929.61 7,929.05 7,929.61 1,107.5K
09:53 7,929.16 7,929.16 7,929.05 7,929.05 331.2K
09:54 7,929.50 7,929.50 7,929.05 7,929.16 1,680.8K
09:55 7,929.16 7,929.50 7,929.05 7,929.05 420.1K
09:56 7,929.05 7,929.05 7,928.72 7,928.72 558.3K
09:57 7,928.72 7,928.72 7,928.16 7,928.16 5,936.2K
09:58 7,928.83 7,928.83 7,928.27 7,928.27 84.0K
09:59 7,928.60 7,928.83 7,928.60 7,928.60 400.1K
10:00 7,928.83 7,979.35 7,928.83 7,978.36 31,811.8K
10:01 7,975.77 7,986.26 7,975.77 7,984.75 35,141.3K
10:02 7,983.50 7,989.57 7,981.83 7,989.57 28,850.6K
10:03 7,987.81 7,992.19 7,984.80 7,984.80 20,275.0K
10:04 7,988.72 7,989.02 7,983.93 7,989.02 31,672.0K
10:05 7,985.85 7,985.85 7,984.87 7,984.94 16,481.9K
10:06 7,987.42 7,990.03 7,987.42 7,990.03 17,343.1K
10:07 7,989.11 7,989.32 7,988.44 7,989.32 15,843.3K
10:08 7,991.00 7,991.00 7,987.28 7,987.28 16,113.2K
10:09 7,989.80 7,990.34 7,988.01 7,989.17 17,137.4K
10:10 7,992.55 7,994.69 7,992.55 7,993.78 20,706.6K
10:11 7,991.89 7,994.94 7,991.29 7,991.45 8,782.4K
10:12 7,993.37 7,994.93 7,992.68 7,992.68 12,355.5K
10:13 7,981.43 7,989.59 7,981.43 7,989.59 34,430.5K
10:14 7,987.39 7,988.22 7,986.79 7,987.29 16,679.0K
10:15 7,987.99 7,991.67 7,987.36 7,991.55 12,629.9K
10:16 7,991.72 7,991.72 7,987.22 7,988.15 12,031.5K
10:17 7,987.27 7,989.06 7,987.27 7,988.82 7,171.7K
10:18 7,989.83 7,992.53 7,989.83 7,992.24 10,671.0K
10:19 7,990.61 7,993.45 7,990.61 7,992.30 9,266.3K
10:20 7,992.05 7,992.05 7,988.71 7,989.24 16,829.0K
10:21 7,988.25 7,988.25 7,986.14 7,986.65 8,627.4K
10:22 7,986.92 7,988.01 7,983.61 7,983.99 7,883.8K
10:23 7,981.79 7,984.52 7,981.79 7,984.52 4,880.3K
10:24 7,985.05 7,985.05 7,982.58 7,982.99 25,829.6K
10:25 7,982.18 7,984.89 7,982.10 7,983.66 7,055.8K
10:26 7,984.44 7,988.52 7,984.44 7,988.52 7,298.1K
10:27 7,986.98 7,986.98 7,984.51 7,985.49 11,102.8K
10:28 7,982.66 7,992.96 7,982.66 7,990.38 69,825.0K
10:29 7,988.82 7,988.82 7,980.55 7,981.40 43,641.0K
10:30 7,981.14 7,981.76 7,979.27 7,979.27 20,034.7K
10:31 7,977.00 7,979.72 7,977.00 7,979.72 13,626.6K
10:32 7,979.15 7,979.15 7,973.16 7,973.16 24,720.2K
10:33 7,972.21 7,975.77 7,972.21 7,974.07 10,435.6K
10:34 7,975.66 7,975.66 7,973.09 7,975.08 14,946.5K
10:35 7,975.81 7,982.53 7,975.81 7,982.53 18,957.2K
10:36 7,983.56 7,985.40 7,982.35 7,984.31 16,324.4K
10:37 7,980.58 7,982.67 7,980.58 7,981.42 9,034.2K
10:38 7,984.30 7,984.30 7,982.20 7,982.20 4,662.7K
10:39 7,983.41 7,983.46 7,982.67 7,983.46 23,981.6K
10:40 7,984.12 7,984.23 7,981.68 7,984.23 16,136.1K
10:41 7,983.37 7,984.59 7,983.35 7,983.46 11,496.7K
10:42 7,983.33 7,983.59 7,982.92 7,983.36 14,128.9K
10:43 7,983.88 7,986.14 7,983.88 7,985.16 37,769.0K
10:44 7,986.22 7,987.56 7,982.59 7,982.59 15,287.7K
10:45 7,978.44 7,983.23 7,978.44 7,983.23 51,684.1K
10:46 7,984.43 7,984.43 7,981.62 7,981.62 12,626.6K
10:47 7,984.38 7,984.86 7,984.38 7,984.53 20,612.8K
10:48 7,984.40 7,984.40 7,982.31 7,982.31 7,142.6K
10:49 7,980.54 7,980.54 7,979.80 7,979.80 11,112.5K
10:50 7,981.10 7,981.10 7,979.25 7,979.25 6,262.0K
10:51 7,980.74 7,981.08 7,980.11 7,980.72 6,195.1K
10:52 7,979.70 7,979.79 7,978.64 7,979.79 11,230.6K
10:53 7,978.29 7,978.29 7,976.20 7,976.20 10,831.1K
10:54 7,975.13 7,975.97 7,972.81 7,972.81 18,551.2K
10:55 7,968.92 7,968.92 7,966.69 7,968.26 84,369.1K
10:56 7,967.76 7,967.76 7,965.55 7,965.82 14,246.2K
10:57 7,966.25 7,968.27 7,966.25 7,968.23 8,040.5K
10:58 7,967.41 7,967.83 7,966.54 7,967.76 6,371.5K
10:59 7,967.40 7,968.35 7,967.09 7,968.35 4,349.5K
11:00 7,967.48 7,969.08 7,967.48 7,969.08 5,414.0K
11:01 7,969.79 7,970.12 7,969.18 7,969.78 14,980.8K
11:02 7,967.95 7,970.28 7,965.78 7,965.78 18,613.5K
11:03 7,967.07 7,969.30 7,967.07 7,969.05 3,547.0K
11:04 7,968.58 7,968.58 7,968.26 7,968.26 4,245.2K
11:05 7,969.59 7,969.83 7,968.67 7,969.83 4,848.3K
11:06 7,967.73 7,967.73 7,964.13 7,964.13 12,289.7K
11:07 7,965.21 7,965.35 7,961.93 7,965.35 3,592.6K
11:08 7,967.75 7,968.03 7,965.12 7,968.03 8,828.7K
11:09 7,966.93 7,972.93 7,966.85 7,972.93 6,601.1K
11:10 7,972.63 7,972.63 7,968.72 7,968.72 6,936.5K
11:11 7,968.08 7,968.34 7,966.84 7,968.14 14,903.2K
11:12 7,967.34 7,967.42 7,965.55 7,965.55 19,298.0K
11:13 7,965.64 7,965.64 7,964.20 7,964.40 11,718.9K
11:14 7,965.30 7,965.63 7,962.21 7,962.21 5,882.0K
11:15 7,961.95 7,964.30 7,961.88 7,964.30 4,568.3K
11:16 7,963.19 7,964.50 7,963.19 7,964.50 6,592.0K
11:17 7,964.37 7,965.22 7,963.12 7,964.22 2,805.2K
11:18 7,963.79 7,965.59 7,963.79 7,965.59 3,153.7K
11:19 7,964.06 7,965.43 7,964.06 7,965.43 3,858.8K
11:20 7,964.90 7,965.34 7,963.59 7,965.34 6,865.4K
11:21 7,964.97 7,965.38 7,964.36 7,964.65 5,143.9K
11:22 7,963.63 7,964.51 7,962.96 7,963.41 6,819.3K
11:23 7,964.94 7,964.94 7,963.53 7,963.89 5,769.1K
11:24 7,964.08 7,964.08 7,961.03 7,961.03 5,782.1K
11:25 7,961.93 7,971.39 7,961.93 7,971.39 10,500.8K
11:26 7,963.42 7,967.35 7,963.42 7,967.35 18,791.2K
11:27 7,969.35 7,973.03 7,967.97 7,972.82 9,911.6K
11:28 7,978.72 7,981.14 7,978.72 7,981.14 20,625.0K
11:29 7,980.45 7,982.70 7,979.80 7,982.70 9,374.8K
11:30 7,981.63 7,981.63 7,978.79 7,981.09 11,777.5K
11:31 7,978.91 7,979.74 7,978.12 7,978.86 3,328.0K
11:32 7,979.22 7,983.38 7,978.84 7,983.38 9,872.1K
11:33 7,982.65 7,985.37 7,982.65 7,984.52 5,760.0K
11:34 7,986.27 7,986.27 7,981.75 7,981.75 7,605.3K
11:35 7,982.54 7,984.28 7,982.54 7,983.79 14,395.7K
11:36 7,983.94 7,986.06 7,983.94 7,985.24 9,373.7K
11:37 7,984.27 7,986.49 7,983.91 7,986.49 3,467.1K
11:38 7,985.07 7,985.95 7,982.64 7,982.64 2,797.0K
11:39 7,982.71 7,984.01 7,982.35 7,983.47 3,501.0K
11:40 7,985.19 7,987.83 7,985.19 7,986.81 28,267.6K
11:41 7,986.71 7,986.71 7,983.57 7,984.56 26,494.7K
11:42 7,980.91 7,983.17 7,980.91 7,982.78 11,341.1K
11:43 7,982.50 7,982.50 7,977.95 7,977.95 10,516.0K
11:44 7,975.31 7,976.83 7,974.87 7,975.68 7,136.0K
11:45 7,976.85 7,976.85 7,975.42 7,975.51 13,447.8K
11:46 7,974.34 7,977.65 7,974.02 7,976.10 1,654.3K
11:47 7,977.64 7,979.55 7,977.64 7,979.04 19,209.5K
11:48 7,980.97 7,980.97 7,974.45 7,974.45 10,304.1K
11:49 7,975.49 7,977.09 7,975.49 7,977.09 13,164.1K
11:50 7,976.75 7,980.30 7,976.75 7,979.64 5,900.6K
11:51 7,980.93 7,982.42 7,978.82 7,982.42 16,904.7K
11:52 7,980.29 7,983.73 7,980.29 7,983.73 5,043.9K
11:53 7,982.78 7,984.63 7,982.78 7,984.30 4,709.5K
11:54 7,981.64 7,984.44 7,981.49 7,984.44 7,897.6K
11:55 7,985.28 7,985.28 7,982.78 7,984.08 5,576.7K
11:56 7,984.05 7,987.03 7,984.05 7,985.26 6,629.2K
11:57 7,984.32 7,986.95 7,984.32 7,986.95 8,683.4K
11:58 7,986.89 7,986.89 7,983.97 7,983.97 13,400.4K
11:59 7,986.91 7,986.91 7,985.58 7,985.58 18,351.8K
12:00 7,987.14 7,988.46 7,987.14 7,988.46 6,706.0K
12:01 7,987.58 7,988.98 7,987.58 7,988.54 11,160.9K
12:02 7,990.21 8,004.85 7,990.21 7,997.52 71,985.1K
12:03 8,002.49 8,002.49 7,991.06 7,991.06 77,305.5K
12:04 7,993.07 7,993.93 7,991.56 7,993.17 54,773.1K
12:05 7,995.02 7,995.37 7,994.24 7,995.37 28,530.7K
12:06 7,991.12 7,991.12 7,987.98 7,988.84 17,971.3K
12:07 7,992.22 7,993.00 7,992.22 7,992.36 20,247.9K
12:08 7,991.63 7,994.85 7,991.63 7,993.48 11,675.8K
12:09 7,994.02 7,994.77 7,992.29 7,994.77 7,618.7K
12:10 7,993.86 7,993.86 7,992.95 7,993.24 7,214.4K
12:11 7,994.35 7,996.70 7,994.35 7,995.80 12,795.1K
12:12 7,996.09 7,998.22 7,995.99 7,995.99 21,309.0K
12:13 7,998.14 7,998.14 7,997.37 7,997.65 25,428.1K
12:14 8,000.03 8,001.98 8,000.03 8,000.92 27,931.8K
12:15 8,002.00 8,002.00 7,999.18 7,999.18 19,295.8K
12:16 8,002.85 8,003.76 8,001.95 8,002.76 9,949.3K
12:17 8,001.37 8,004.78 8,001.37 8,004.33 42,097.4K
12:18 8,002.74 8,005.00 8,002.74 8,003.38 15,946.3K
12:19 8,005.17 8,005.17 8,003.17 8,003.17 14,930.4K
12:20 8,003.25 8,003.49 8,003.17 8,003.44 8,725.6K
12:21 8,002.74 8,003.85 8,002.74 8,003.25 6,487.3K
12:22 8,001.39 8,001.79 8,000.10 8,000.10 7,306.8K
12:23 7,999.02 8,001.29 7,999.02 8,001.29 5,994.1K
12:24 8,001.12 8,001.12 7,999.09 7,999.98 5,100.6K
12:25 8,002.06 8,002.36 8,001.14 8,001.14 9,800.5K
12:26 8,001.23 8,002.87 8,000.77 8,000.77 5,566.7K
12:27 7,999.66 8,000.13 7,999.34 7,999.34 4,406.0K
12:28 7,999.95 8,000.95 7,999.36 8,000.95 5,274.6K
12:29 8,000.67 8,003.37 8,000.45 8,003.37 12,676.1K
12:30 8,004.97 8,004.97 8,002.27 8,002.53 8,203.0K
12:31 8,002.63 8,004.66 8,002.63 8,004.66 4,407.9K
12:32 8,004.89 8,004.89 8,004.42 8,004.57 7,956.7K
12:33 8,006.95 8,006.95 8,003.62 8,005.86 10,383.3K
12:34 8,004.16 8,005.00 8,002.38 8,004.66 8,119.7K
12:35 8,005.60 8,008.38 8,005.60 8,008.38 11,278.3K
12:36 8,007.04 8,007.04 8,005.09 8,005.09 5,907.5K
12:37 8,008.98 8,009.49 8,008.98 8,009.49 7,056.2K
12:38 8,008.46 8,008.72 8,006.92 8,007.18 4,750.8K
12:39 8,008.74 8,009.17 8,008.15 8,009.00 4,777.4K
12:40 8,009.22 8,009.96 8,009.06 8,009.67 4,475.6K
12:41 8,009.01 8,009.01 8,006.37 8,006.79 6,088.5K
12:42 8,006.68 8,006.94 8,005.55 8,005.55 4,572.5K
12:43 8,006.82 8,008.03 8,006.82 8,008.03 2,596.4K
12:44 8,007.39 8,007.98 8,007.07 8,007.98 4,609.8K
12:45 8,006.12 8,006.12 8,004.87 8,005.94 23,561.5K
12:46 8,004.67 8,004.67 8,001.68 8,003.32 4,801.7K
12:47 8,002.31 8,005.18 8,002.31 8,004.87 6,329.3K
12:48 8,006.02 8,006.02 8,002.89 8,002.89 3,487.0K
12:49 8,003.36 8,004.77 8,003.14 8,003.79 5,006.1K
12:50 7,999.76 8,004.51 7,999.76 8,004.12 7,874.1K
12:51 8,004.46 8,006.70 8,004.46 8,005.57 3,548.6K
12:52 8,006.95 8,006.95 8,002.59 8,002.59 9,204.1K
12:53 8,003.54 8,003.54 8,000.90 8,002.32 11,139.5K
12:54 7,999.54 8,000.39 7,998.98 8,000.39 17,365.1K
12:55 7,999.07 7,999.07 7,997.07 7,997.07 9,969.4K
12:56 7,997.43 7,997.43 7,995.00 7,995.00 4,424.5K
12:57 7,994.84 7,997.89 7,994.84 7,997.89 7,898.8K
12:58 7,997.44 7,997.44 7,994.12 7,994.12 6,484.6K
12:59 7,994.00 7,995.94 7,994.00 7,995.80 6,707.9K
13:00 7,994.21 7,994.21 7,992.64 7,993.78 10,244.3K
13:01 7,993.19 7,993.19 7,991.53 7,991.53 5,998.3K
13:02 7,991.50 7,993.93 7,991.50 7,993.81 5,316.9K
13:03 7,993.93 7,997.06 7,993.93 7,997.06 3,378.3K
13:04 7,997.06 7,998.71 7,995.69 7,998.71 5,261.5K
13:05 7,997.66 7,997.66 7,995.55 7,995.55 6,756.3K
13:06 7,993.73 7,994.23 7,993.03 7,994.10 9,596.8K
13:07 7,995.24 7,996.08 7,995.11 7,995.11 3,353.4K
13:08 7,995.56 7,996.83 7,995.56 7,995.94 5,471.6K
13:09 7,994.05 7,995.31 7,994.05 7,995.31 4,810.2K
13:10 7,995.00 7,995.00 7,994.40 7,994.40 1,845.0K
13:11 7,995.38 7,995.38 7,993.75 7,993.96 11,253.0K
13:12 7,993.17 7,993.17 7,991.81 7,991.81 5,868.5K
13:13 7,992.73 7,992.73 7,991.06 7,992.03 11,613.8K
13:14 7,991.72 7,993.37 7,990.13 7,993.37 3,505.5K
13:15 7,994.60 7,994.60 7,993.53 7,993.53 3,469.7K
13:16 7,993.88 7,993.88 7,988.76 7,990.11 47,874.8K
13:17 7,991.69 7,993.25 7,991.49 7,993.25 6,404.7K
13:18 7,993.35 7,994.69 7,993.04 7,993.04 2,467.8K
13:19 7,993.51 7,994.96 7,993.51 7,994.50 2,443.4K
13:20 7,992.81 7,993.44 7,992.73 7,993.44 1,793.9K
13:21 7,992.88 7,993.31 7,992.42 7,993.31 1,755.3K
13:22 7,992.79 7,993.60 7,990.97 7,990.97 5,052.3K
13:23 7,991.03 7,991.03 7,989.97 7,989.97 3,178.4K
13:24 7,989.42 7,989.42 7,985.82 7,986.76 17,902.0K
13:25 7,987.45 7,987.45 7,983.97 7,983.97 13,681.6K
13:26 7,985.05 7,986.37 7,985.05 7,985.54 13,494.7K
13:27 7,988.04 7,988.04 7,984.20 7,984.20 4,635.5K
13:28 7,984.39 7,986.16 7,984.32 7,986.16 13,032.8K
13:29 7,984.13 7,984.15 7,982.99 7,983.93 2,617.0K
13:30 7,984.48 7,985.01 7,982.31 7,982.31 2,147.3K
13:31 7,978.84 7,982.52 7,978.84 7,982.52 5,886.6K
13:32 7,980.93 7,981.09 7,975.28 7,976.59 6,996.4K
13:33 7,977.39 7,980.88 7,977.39 7,980.01 3,352.7K
13:34 7,978.34 7,979.32 7,978.34 7,979.01 1,201.4K
13:35 7,978.88 7,978.88 7,977.26 7,977.26 1,926.8K
13:36 7,978.66 7,980.21 7,978.35 7,978.67 1,861.6K
13:37 7,978.67 7,981.96 7,976.47 7,976.47 3,748.0K
13:38 7,978.52 7,978.52 7,976.11 7,976.11 6,910.8K
13:39 7,978.36 7,980.58 7,978.26 7,980.58 7,629.6K
13:40 7,982.56 7,982.56 7,979.56 7,980.19 3,145.4K
13:41 7,981.17 7,981.17 7,980.11 7,980.11 3,518.6K
13:42 7,979.72 7,980.66 7,977.31 7,979.53 5,596.6K
13:43 7,980.68 7,982.66 7,979.00 7,979.00 2,934.6K
13:44 7,979.87 7,981.45 7,977.84 7,977.84 7,439.1K
13:45 7,977.48 7,979.59 7,976.93 7,977.72 3,082.1K
13:46 7,978.90 7,978.90 7,976.13 7,976.13 7,103.1K
13:47 7,974.39 7,975.42 7,974.39 7,975.35 4,000.9K
13:48 7,974.59 7,977.98 7,974.59 7,977.98 6,234.1K
13:49 7,978.80 7,978.80 7,977.24 7,977.83 3,447.0K
13:50 7,976.24 7,976.30 7,970.78 7,971.13 18,127.9K
13:51 7,964.21 7,969.24 7,964.21 7,965.25 15,015.5K
13:52 7,962.66 7,966.57 7,962.66 7,966.57 9,183.1K
13:53 7,968.50 7,968.94 7,966.79 7,966.79 4,386.8K
13:54 7,968.49 7,970.26 7,968.49 7,969.37 5,579.1K
13:55 7,969.91 7,969.91 7,967.59 7,967.93 3,274.0K
13:56 7,966.93 7,967.05 7,965.88 7,967.05 22,953.8K
13:57 7,967.79 7,967.79 7,965.77 7,965.77 2,022.7K
13:58 7,966.19 7,968.09 7,966.19 7,967.17 9,646.8K
13:59 7,967.22 7,967.22 7,966.09 7,966.09 2,371.8K
14:00 7,966.50 7,966.50 7,965.65 7,965.81 10,443.2K
14:01 7,966.45 7,969.19 7,966.45 7,969.19 915.9K
14:02 7,970.58 7,970.58 7,967.67 7,967.67 2,155.9K
14:03 7,968.01 7,970.43 7,968.01 7,969.68 1,575.9K
14:04 7,970.06 7,970.35 7,967.87 7,968.98 1,061.8K
14:05 7,968.54 7,969.65 7,968.41 7,968.41 5,816.0K
14:06 7,969.21 7,969.24 7,968.78 7,968.79 1,587.4K
14:07 7,968.00 7,969.92 7,967.85 7,969.92 4,251.0K
14:08 7,972.38 7,974.93 7,971.95 7,973.04 6,900.0K
14:09 7,973.35 7,974.14 7,972.16 7,972.16 2,748.3K
14:10 7,979.61 7,982.14 7,979.61 7,981.88 30,614.8K
14:11 7,982.57 7,983.01 7,979.83 7,983.01 5,215.4K
14:12 7,980.85 7,983.03 7,980.85 7,983.03 6,593.7K
14:13 7,989.76 7,991.05 7,988.99 7,988.99 13,978.5K
14:14 7,985.83 7,990.77 7,984.17 7,984.17 15,134.8K
14:15 7,986.85 7,988.62 7,984.25 7,984.25 5,896.2K
14:16 7,985.13 7,985.85 7,984.01 7,985.85 7,437.9K
14:17 7,985.28 7,986.77 7,984.28 7,984.28 3,099.4K
14:18 7,984.39 7,986.38 7,984.39 7,986.38 2,102.7K
14:19 7,983.14 7,983.83 7,980.17 7,980.17 5,729.3K
14:20 7,979.01 7,979.99 7,978.06 7,978.06 4,813.3K
14:21 7,980.93 7,982.18 7,980.23 7,980.23 6,711.7K
14:22 7,983.28 7,983.28 7,978.54 7,978.54 3,374.8K
14:23 7,980.85 7,980.85 7,975.98 7,975.98 3,730.9K
14:24 7,976.21 7,976.81 7,974.84 7,975.01 1,207.2K
14:25 7,974.73 7,976.02 7,974.72 7,975.72 2,741.5K
14:26 7,975.64 7,975.99 7,974.37 7,975.01 2,080.3K
14:27 7,973.46 7,975.39 7,973.37 7,975.39 2,232.5K
14:28 7,973.52 7,978.62 7,971.56 7,978.62 2,823.9K
14:29 7,978.36 7,978.44 7,975.98 7,976.43 2,955.5K
14:30 7,977.06 7,977.30 7,976.35 7,976.35 2,311.7K
14:31 7,974.15 7,974.15 7,972.32 7,973.37 4,540.9K
14:32 7,971.99 7,977.05 7,971.11 7,977.05 3,438.0K
14:33 7,976.31 7,976.31 7,972.83 7,973.56 3,375.9K
14:34 7,970.14 7,972.40 7,969.87 7,972.40 9,175.9K
14:35 7,971.78 7,971.78 7,968.32 7,968.32 5,314.5K
14:36 7,966.55 7,968.95 7,966.55 7,968.95 4,074.1K
14:37 7,967.05 7,967.15 7,964.52 7,967.15 8,807.1K
14:38 7,967.92 7,968.48 7,965.91 7,966.78 6,756.5K
14:39 7,965.72 7,966.16 7,964.95 7,966.16 8,598.8K
14:40 7,966.82 7,966.83 7,965.86 7,966.83 6,046.5K
14:41 7,964.94 7,965.89 7,963.98 7,964.71 12,914.2K
14:42 7,963.26 7,963.82 7,961.85 7,961.85 7,758.5K
14:43 7,961.87 7,961.87 7,960.45 7,961.70 3,006.3K
14:44 7,961.08 7,963.18 7,961.08 7,961.88 4,702.9K
14:45 7,961.38 7,963.39 7,961.38 7,963.00 4,273.5K
14:46 7,960.36 7,961.86 7,959.89 7,961.86 13,947.0K
14:47 7,960.95 7,961.40 7,958.66 7,958.66 8,677.2K
14:48 7,956.49 7,960.22 7,956.49 7,958.31 16,027.7K
14:49 7,958.05 7,959.62 7,958.05 7,958.88 13,862.5K
14:50 7,957.61 7,958.89 7,957.61 7,958.89 15,085.4K
14:51 7,957.51 7,958.01 7,956.39 7,956.88 16,731.6K
14:52 7,956.23 7,957.52 7,956.23 7,956.48 24,448.5K
14:53 7,957.32 7,958.54 7,957.20 7,958.54 7,377.4K
14:54 7,960.46 7,960.46 7,958.58 7,959.68 5,918.7K
14:55 7,958.64 7,958.64 7,953.59 7,953.59 10,783.3K
14:56 7,953.78 7,956.46 7,953.69 7,954.17 2,848.9K
14:57 7,950.80 7,950.80 7,949.78 7,950.29 22,371.2K
14:58 7,949.05 7,951.54 7,949.05 7,951.54 6,787.0K
14:59 7,950.80 7,950.80 7,949.71 7,949.71 4,851.9K
15:00 7,949.48 7,951.06 7,949.48 7,949.90 5,789.4K
15:01 7,949.79 7,950.72 7,949.79 7,950.48 5,348.8K
15:02 7,949.57 7,950.29 7,949.29 7,949.29 4,460.8K
15:03 7,950.05 7,950.05 7,947.55 7,948.73 5,129.2K
15:04 7,948.19 7,951.16 7,948.19 7,951.16 3,829.6K
15:05 7,947.71 7,948.62 7,946.95 7,946.95 10,154.8K
15:06 7,946.10 7,949.32 7,946.10 7,949.32 6,394.0K
15:07 7,949.93 7,952.16 7,949.93 7,952.16 11,446.3K
15:08 7,950.54 7,950.82 7,950.18 7,950.82 6,470.6K
15:09 7,950.18 7,950.39 7,948.58 7,948.58 8,106.5K
15:10 7,946.71 7,946.71 7,945.87 7,946.26 34,331.3K
15:11 7,944.31 7,946.24 7,944.26 7,946.24 5,874.0K
15:12 7,944.97 7,945.89 7,944.61 7,945.89 10,793.5K
15:13 7,942.99 7,942.99 7,941.95 7,941.95 4,271.7K
15:14 7,941.16 7,941.45 7,940.63 7,940.63 29,812.5K
15:15 7,939.07 7,940.89 7,939.07 7,940.32 5,196.2K
15:16 7,938.97 7,939.25 7,937.93 7,938.03 27,375.5K
15:17 7,938.23 7,940.36 7,937.75 7,940.36 6,366.8K
15:18 7,938.86 7,941.76 7,938.86 7,941.76 12,049.0K
15:19 7,940.01 7,941.42 7,940.01 7,941.42 8,260.2K
15:20 7,940.18 7,940.18 7,938.64 7,940.15 7,692.9K
15:21 7,940.40 7,941.83 7,940.40 7,941.83 8,647.5K
15:22 7,943.42 7,943.66 7,942.82 7,943.66 4,737.4K
15:23 7,943.69 7,945.09 7,943.07 7,943.07 4,454.2K
15:24 7,944.67 7,947.24 7,944.67 7,947.24 5,382.8K
15:25 7,945.78 7,945.78 7,943.98 7,943.98 4,914.1K
15:26 7,943.70 7,944.00 7,943.23 7,943.23 840.0K
15:27 7,944.88 7,944.88 7,942.77 7,943.88 2,355.0K
15:28 7,943.44 7,943.44 7,941.30 7,941.42 2,812.2K
15:29 7,940.86 7,943.56 7,940.86 7,943.18 2,473.9K
15:30 7,943.74 7,944.74 7,943.26 7,943.90 2,523.6K
15:31 7,943.69 7,944.22 7,943.64 7,944.22 1,802.9K
15:32 7,944.29 7,944.52 7,943.46 7,944.52 977.4K
15:33 7,943.71 7,943.71 7,943.24 7,943.45 3,022.8K
15:34 7,942.13 7,942.13 7,939.29 7,939.29 6,047.9K
15:35 7,939.77 7,941.02 7,939.57 7,941.02 3,508.7K
15:36 7,941.15 7,941.15 7,939.10 7,939.10 10,093.8K
15:37 7,938.25 7,938.25 7,936.87 7,936.87 12,494.1K
15:38 7,937.15 7,939.38 7,937.15 7,939.38 3,254.2K
15:39 7,937.63 7,939.38 7,937.60 7,939.38 3,774.2K
15:40 7,938.09 7,938.66 7,936.89 7,938.66 6,873.4K
15:41 7,938.32 7,938.93 7,937.60 7,938.93 2,347.1K
15:42 7,937.46 7,938.37 7,937.46 7,938.37 2,088.8K
15:43 7,936.72 7,938.39 7,936.27 7,938.39 5,415.8K
15:44 7,936.49 7,937.80 7,934.48 7,936.84 3,696.9K
15:45 7,936.66 7,936.66 7,935.53 7,936.60 2,374.2K
15:46 7,935.35 7,936.63 7,934.23 7,935.98 2,300.2K
15:47 7,935.07 7,936.09 7,935.06 7,936.09 1,048.5K
15:48 7,934.84 7,936.94 7,934.84 7,936.94 3,784.7K
15:49 7,935.55 7,936.54 7,935.55 7,936.54 5,543.0K
15:50 7,938.10 7,939.57 7,938.10 7,939.57 4,710.9K
15:51 7,942.35 7,942.35 7,939.94 7,939.94 8,710.5K
15:52 7,939.03 7,940.25 7,938.68 7,938.68 5,863.1K
15:53 7,938.16 7,938.17 7,935.64 7,937.86 38,789.7K
15:54 7,938.41 7,938.41 7,935.61 7,935.61 23,209.7K
15:55 7,935.41 7,935.80 7,934.81 7,934.81 6,366.8K
15:56 7,936.08 7,936.08 7,933.88 7,933.98 14,474.6K
15:57 7,935.00 7,936.12 7,934.59 7,935.93 7,887.9K
15:58 7,934.19 7,934.45 7,932.48 7,933.36 6,957.0K
15:59 7,933.64 7,935.43 7,933.64 7,935.43 3,433.3K
16:00 7,936.14 7,936.14 7,932.88 7,934.43 16,525.4K
16:01 7,932.95 7,933.10 7,932.08 7,932.27 10,778.7K
16:02 7,930.62 7,931.66 7,930.18 7,930.18 13,145.8K
16:03 7,929.56 7,929.56 7,927.93 7,927.93 4,156.1K
16:04 7,928.15 7,928.26 7,927.65 7,927.65 3,828.9K
16:05 7,926.70 7,926.70 7,923.47 7,925.94 70,455.8K
16:06 7,923.78 7,923.94 7,921.80 7,923.94 5,126.2K
16:07 7,923.42 7,925.83 7,923.39 7,925.83 10,365.7K
16:08 7,925.73 7,928.64 7,925.73 7,928.62 7,303.8K
16:09 7,928.75 7,929.32 7,927.15 7,929.32 11,848.2K
16:10 7,929.80 7,931.20 7,929.80 7,930.07 6,281.0K
16:11 7,931.11 7,934.32 7,931.11 7,932.45 16,852.2K
16:12 7,933.20 7,933.20 7,929.24 7,929.24 9,505.2K
16:13 7,928.24 7,929.31 7,926.31 7,926.31 14,799.1K
16:14 7,926.83 7,927.12 7,925.44 7,925.44 7,108.0K
16:15 7,927.51 7,927.96 7,926.46 7,927.96 2,130.7K
16:16 7,927.61 7,930.85 7,927.61 7,930.30 15,630.2K
16:17 7,928.66 7,932.87 7,927.97 7,930.87 13,863.0K
16:18 7,929.74 7,929.74 7,927.51 7,927.51 14,395.8K
16:19 7,928.09 7,932.74 7,928.09 7,932.74 6,287.4K
16:20 7,932.27 7,935.46 7,931.91 7,935.46 15,659.7K
16:21 7,934.96 7,935.04 7,932.21 7,932.21 3,983.3K
16:22 7,931.29 7,931.29 7,929.63 7,930.42 2,710.6K
16:23 7,931.54 7,931.73 7,930.89 7,930.89 5,978.5K
16:24 7,930.49 7,931.33 7,930.49 7,931.33 7,026.6K
16:25 7,930.79 7,930.79 7,929.67 7,930.39 2,172.9K
16:26 7,931.33 7,931.49 7,930.59 7,931.49 1,991.9K
16:27 7,931.41 7,936.34 7,931.41 7,936.34 9,639.2K
16:28 7,935.17 7,939.61 7,935.17 7,939.61 7,658.4K
16:29 7,941.70 7,943.98 7,941.70 7,943.98 2,890.4K
16:30 7,939.26 7,939.75 7,938.00 7,938.57 2,359.9K
16:31 7,939.70 7,939.70 7,938.48 7,938.48 5,058.8K
16:32 7,933.90 7,936.01 7,931.66 7,934.96 4,731.4K
16:33 7,935.44 7,935.44 7,933.63 7,933.63 10,722.4K
16:34 7,932.21 7,934.19 7,932.21 7,933.55 8,493.6K
16:35 7,935.03 7,935.03 7,932.02 7,932.08 6,899.9K
16:36 7,932.61 7,936.69 7,932.61 7,936.69 3,010.7K
16:37 7,936.94 7,937.28 7,935.80 7,936.11 5,705.3K
16:38 7,937.28 7,939.29 7,936.59 7,939.29 5,495.3K
16:39 7,937.97 7,937.97 7,937.37 7,937.57 4,839.8K
16:40 7,938.07 7,938.07 7,936.32 7,936.35 5,561.7K
16:41 7,937.62 7,937.63 7,936.52 7,937.63 4,311.9K
16:42 7,935.77 7,936.88 7,935.77 7,936.21 3,528.8K
16:43 7,936.01 7,936.01 7,934.92 7,935.92 2,378.4K
16:44 7,935.72 7,935.93 7,934.54 7,934.54 9,517.6K
16:45 7,931.88 7,934.70 7,931.88 7,934.03 5,174.8K
16:46 7,934.32 7,934.32 7,933.37 7,933.37 2,011.7K
16:47 7,933.36 7,934.12 7,933.16 7,933.16 3,728.4K
16:48 7,932.90 7,932.90 7,931.16 7,932.21 6,787.9K
16:49 7,931.43 7,935.09 7,931.43 7,935.09 5,231.6K
16:50 7,934.57 7,935.60 7,933.22 7,935.34 5,689.5K
16:51 7,935.85 7,935.85 7,934.93 7,934.93 4,707.0K
16:52 7,935.39 7,937.75 7,935.39 7,936.83 4,125.0K
16:53 7,937.84 7,938.43 7,937.15 7,938.43 2,868.5K
16:54 7,940.69 7,940.69 7,938.41 7,938.41 10,039.9K
16:55 7,938.83 7,938.83 7,937.34 7,937.34 3,987.7K
16:56 7,936.77 7,938.18 7,936.77 7,937.15 2,891.0K
16:57 7,937.23 7,938.70 7,937.23 7,937.61 4,111.2K
16:58 7,937.41 7,937.64 7,937.32 7,937.64 2,122.4K
16:59 7,937.18 7,939.90 7,937.18 7,937.99 3,267.0K
17:00 7,939.22 7,939.22 7,937.24 7,937.24 2,766.0K
17:01 7,937.86 7,940.32 7,937.86 7,939.65 1,629.8K
17:02 7,939.89 7,941.48 7,939.74 7,939.74 4,661.5K
17:03 7,938.99 7,941.73 7,938.99 7,941.73 3,182.1K
17:04 7,941.08 7,941.08 7,939.68 7,939.71 2,071.6K
17:05 7,941.64 7,941.64 7,939.20 7,939.20 2,862.8K
17:06 7,939.82 7,941.81 7,939.82 7,940.39 4,474.8K
17:07 7,939.53 7,939.60 7,937.02 7,938.89 3,306.3K
17:08 7,939.85 7,939.85 7,938.22 7,938.22 12,174.2K
17:09 7,938.36 7,938.36 7,935.91 7,937.55 12,894.6K
17:10 7,936.28 7,937.34 7,936.28 7,937.34 9,282.4K
17:11 7,936.41 7,936.54 7,933.13 7,933.13 12,606.3K
17:12 7,933.54 7,935.07 7,933.54 7,934.99 5,629.4K
17:13 7,931.66 7,933.05 7,930.89 7,933.05 3,653.3K
17:14 7,935.24 7,936.15 7,934.26 7,936.15 1,898.6K
17:15 7,933.07 7,933.80 7,931.46 7,931.46 10,601.2K
17:16 7,930.55 7,932.22 7,930.55 7,932.22 6,411.5K
17:17 7,932.41 7,932.41 7,927.76 7,928.42 3,939.1K
17:18 7,927.69 7,927.91 7,927.09 7,927.40 8,723.7K
17:19 7,925.82 7,926.39 7,917.67 7,917.67 35,603.4K
17:20 7,920.10 7,923.86 7,920.06 7,923.86 15,637.1K
17:21 7,925.33 7,925.33 7,923.85 7,924.06 6,222.7K
17:22 7,924.49 7,924.78 7,924.49 7,924.78 2,641.7K
17:23 7,921.13 7,922.15 7,919.88 7,919.88 5,092.8K
17:24 7,921.22 7,921.40 7,918.71 7,919.52 2,785.6K
17:25 7,920.28 7,920.28 7,917.03 7,917.62 7,305.4K
17:26 7,919.26 7,919.26 7,917.80 7,918.66 3,107.5K
17:27 7,919.84 7,919.84 7,918.59 7,918.59 4,132.3K
17:28 7,916.88 7,918.35 7,916.02 7,918.35 8,252.8K
17:29 7,917.17 7,917.64 7,913.01 7,913.01 18,350.6K
17:30 7,913.11 7,914.40 7,913.11 7,913.25 4,076.8K
17:31 7,913.02 7,915.45 7,912.55 7,914.62 9,790.7K
17:32 7,914.76 7,914.76 7,912.10 7,912.10 9,268.1K
17:33 7,911.82 7,912.07 7,911.82 7,911.88 3,958.3K
17:34 7,913.21 7,913.64 7,911.85 7,913.64 4,231.3K
17:35 7,913.60 7,914.65 7,911.95 7,914.65 17,480.4K
17:36 7,914.76 7,915.47 7,914.76 7,915.08 3,117.3K
17:37 7,914.70 7,915.66 7,913.42 7,913.61 4,456.3K
17:38 7,913.49 7,913.49 7,910.48 7,910.48 7,603.9K
17:39 7,910.42 7,911.96 7,909.62 7,910.27 7,322.8K
17:40 7,910.80 7,910.80 7,906.74 7,906.74 9,141.0K
17:41 7,906.37 7,907.54 7,906.37 7,906.50 6,984.2K
17:42 7,904.86 7,907.57 7,904.86 7,907.57 3,152.4K
17:43 7,907.44 7,909.00 7,905.52 7,905.52 2,938.9K
17:44 7,905.46 7,905.65 7,905.17 7,905.61 3,951.3K
17:45 7,907.08 7,910.00 7,906.09 7,910.00 4,326.8K
17:46 7,911.29 7,911.33 7,909.47 7,909.47 2,610.6K
17:47 7,908.60 7,911.27 7,907.53 7,911.27 7,961.5K
17:48 7,911.50 7,912.87 7,911.50 7,912.87 7,590.3K
17:49 7,914.55 7,914.55 7,913.06 7,913.07 5,623.1K
17:50 7,912.35 7,912.35 7,910.98 7,910.98 2,206.2K
17:51 7,911.46 7,911.52 7,911.12 7,911.12 4,018.1K
17:52 7,912.25 7,912.42 7,910.54 7,910.75 5,142.8K
17:53 7,913.20 7,913.20 7,911.91 7,911.91 2,227.7K
17:54 7,911.63 7,911.63 7,909.30 7,909.30 2,742.6K
17:55 7,908.83 7,910.92 7,908.83 7,910.92 11,198.4K
17:56 7,908.73 7,909.27 7,907.02 7,907.02 7,228.1K
17:57 7,907.65 7,910.89 7,907.65 7,909.92 2,472.6K
17:58 7,908.74 7,911.37 7,908.33 7,911.37 7,484.2K
17:59 7,909.69 7,910.39 7,908.84 7,910.39 7,162.6K
18:00 7,909.81 7,911.01 7,909.81 7,911.01 6,679.7K
18:01 7,909.56 7,909.79 7,908.50 7,909.79 5,641.8K
18:02 7,908.45 7,925.48 7,908.45 7,925.48 11,689.8K
18:03 7,925.30 7,927.37 7,921.72 7,927.37 7,142.3K
18:04 7,927.27 7,928.61 7,927.27 7,928.61 2,006.7K
18:05 7,928.11 7,930.43 7,928.11 7,930.43 2,420.6K
18:06 7,930.42 7,931.04 7,928.92 7,929.20 3,595.6K
18:07 7,929.00 7,930.48 7,929.00 7,930.48 3,975.6K
18:08 7,931.10 7,931.36 7,931.10 7,931.30 3,845.2K
18:09 7,931.22 7,931.86 7,930.08 7,930.08 1,406.2K
18:10 7,930.12 7,931.53 7,929.93 7,930.68 1,000.2K
18:11 7,926.55 7,926.55 7,925.18 7,925.18 9,065.7K
18:12 7,925.08 7,926.77 7,925.08 7,926.23 6,043.0K
18:13 7,926.70 7,927.07 7,926.42 7,926.42 3,975.8K
18:14 7,925.85 7,925.85 7,924.92 7,924.92 3,076.9K
18:15 7,924.88 7,928.11 7,924.88 7,928.11 4,965.0K
18:16 7,926.99 7,927.98 7,926.06 7,927.98 9,734.4K
18:17 7,926.54 7,930.95 7,926.54 7,930.95 6,037.5K
18:18 7,930.80 7,930.81 7,930.12 7,930.60 4,916.3K
18:19 7,925.05 7,925.52 7,924.64 7,925.52 1,379.9K
18:20 7,925.20 7,926.81 7,925.20 7,926.81 3,077.4K
18:21 7,927.23 7,927.23 7,919.86 7,921.05 2,029.5K
18:22 7,920.15 7,920.59 7,917.80 7,917.80 1,751.0K
18:23 7,918.90 7,920.25 7,918.22 7,918.91 1,913.3K
18:24 7,918.11 7,918.11 7,914.20 7,915.26 1,723.2K
18:25 7,917.04 7,917.12 7,916.56 7,917.12 6,434.2K
18:26 7,917.13 7,917.13 7,911.10 7,911.10 3,182.8K
18:27 7,911.84 7,911.84 7,907.87 7,909.01 3,133.2K
18:28 7,909.66 7,912.43 7,907.73 7,912.43 2,807.6K
18:29 7,912.11 7,912.53 7,910.53 7,910.58 17,463.2K
18:30 7,912.26 7,912.26 7,910.39 7,911.05 3,022.7K
18:31 7,910.77 7,911.34 7,910.38 7,910.97 7,141.5K
18:32 7,910.78 7,910.78 7,909.01 7,909.01 3,863.4K
18:33 7,908.83 7,909.31 7,907.44 7,909.31 5,736.3K
18:34 7,909.73 7,909.73 7,908.78 7,909.16 3,291.4K
18:35 7,909.46 7,911.71 7,909.46 7,911.16 7,855.8K
18:36 7,909.90 7,911.16 7,909.90 7,911.16 5,967.9K
18:37 7,911.08 7,911.08 7,910.11 7,911.08 5,680.4K
18:38 7,911.11 7,911.11 7,909.93 7,910.36 6,552.5K
18:39 7,909.85 7,911.81 7,909.85 7,910.94 8,523.1K
18:40 7,909.60 7,909.60 7,909.60 7,909.60 857.6K
18:51 7,911.24 7,911.24 7,911.24 7,911.24 6,362.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available