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 8,075.90 8,076.13 8,075.68 8,075.68 1,907.2K
09:51 8,074.79 8,075.68 8,074.68 8,074.68 2,358.2K
09:52 8,074.79 8,075.12 8,074.79 8,074.79 2,601.1K
09:53 8,074.79 8,075.79 8,074.79 8,075.12 263.7K
09:54 8,074.79 8,076.24 8,074.79 8,075.35 1,607.9K
09:55 8,075.35 8,076.68 8,073.12 8,073.12 5,305.2K
09:56 8,074.68 8,074.68 8,073.45 8,074.01 1,869.3K
09:57 8,074.01 8,074.01 8,073.79 8,074.01 5,438.1K
09:58 8,073.90 8,075.57 8,073.45 8,073.45 3,775.9K
09:59 8,074.46 8,078.02 8,074.46 8,078.02 16,892.2K
10:00 8,077.58 8,179.27 8,077.58 8,178.37 33,051.8K
10:01 8,184.03 8,192.33 8,184.03 8,192.33 47,281.1K
10:02 8,195.76 8,207.45 8,195.76 8,207.45 47,522.5K
10:03 8,208.30 8,210.90 8,208.30 8,210.90 44,518.5K
10:04 8,214.03 8,214.03 8,209.96 8,210.11 37,359.8K
10:05 8,213.84 8,215.51 8,212.73 8,212.73 38,397.7K
10:06 8,209.57 8,211.29 8,207.77 8,207.77 23,468.3K
10:07 8,207.58 8,207.72 8,204.27 8,206.68 55,233.5K
10:08 8,204.81 8,212.03 8,204.81 8,207.36 127,718.2K
10:09 8,209.66 8,210.64 8,204.51 8,210.64 36,176.7K
10:10 8,208.47 8,211.38 8,208.36 8,210.46 48,043.3K
10:11 8,211.13 8,211.61 8,209.30 8,211.61 163,051.5K
10:12 8,209.94 8,210.59 8,205.03 8,205.03 32,053.6K
10:13 8,206.55 8,208.14 8,203.34 8,208.14 22,101.5K
10:14 8,207.52 8,209.43 8,207.52 8,208.46 19,159.9K
10:15 8,211.93 8,213.43 8,211.11 8,213.43 20,763.6K
10:16 8,214.01 8,214.01 8,211.27 8,211.27 13,230.2K
10:17 8,212.24 8,213.10 8,212.24 8,213.02 15,400.2K
10:18 8,215.55 8,216.25 8,214.59 8,214.59 13,700.2K
10:19 8,209.52 8,210.44 8,208.01 8,208.01 56,341.2K
10:20 8,208.32 8,210.22 8,203.74 8,205.55 19,484.6K
10:21 8,205.01 8,217.88 8,205.01 8,214.74 48,720.4K
10:22 8,219.05 8,223.98 8,216.84 8,223.60 22,781.1K
10:23 8,223.82 8,223.82 8,221.66 8,222.71 17,952.4K
10:24 8,217.21 8,217.21 8,208.89 8,209.98 21,137.5K
10:25 8,210.95 8,214.45 8,210.95 8,212.73 12,558.2K
10:26 8,212.82 8,212.82 8,211.48 8,212.61 8,802.5K
10:27 8,209.50 8,211.39 8,208.50 8,208.50 12,167.5K
10:28 8,208.52 8,208.52 8,204.27 8,204.27 8,763.3K
10:29 8,203.11 8,205.82 8,203.11 8,205.62 15,815.4K
10:30 8,205.75 8,205.75 8,204.56 8,205.70 6,515.2K
10:31 8,205.32 8,208.65 8,205.32 8,207.58 37,905.4K
10:32 8,214.05 8,220.51 8,214.05 8,220.51 39,328.2K
10:33 8,218.05 8,219.78 8,218.05 8,218.57 9,077.6K
10:34 8,216.86 8,218.40 8,215.11 8,215.11 21,255.3K
10:35 8,215.25 8,217.04 8,215.06 8,215.97 8,752.3K
10:36 8,219.48 8,227.60 8,219.48 8,227.60 58,903.4K
10:37 8,226.23 8,227.44 8,225.10 8,227.44 37,985.4K
10:38 8,228.68 8,232.85 8,228.68 8,232.85 34,430.8K
10:39 8,231.68 8,233.59 8,231.68 8,233.59 20,918.1K
10:40 8,233.83 8,235.83 8,233.83 8,234.50 35,730.5K
10:41 8,238.60 8,241.78 8,238.59 8,240.05 67,368.9K
10:42 8,237.44 8,237.98 8,235.08 8,237.98 9,866.1K
10:43 8,236.12 8,236.60 8,234.09 8,234.09 17,266.6K
10:44 8,232.92 8,233.85 8,232.92 8,233.85 13,408.0K
10:45 8,232.38 8,234.53 8,232.38 8,233.48 32,761.8K
10:46 8,238.09 8,241.91 8,238.09 8,239.93 14,662.3K
10:47 8,239.29 8,245.35 8,239.29 8,245.35 15,861.2K
10:48 8,242.62 8,243.43 8,242.06 8,243.43 22,212.7K
10:49 8,244.37 8,244.37 8,240.35 8,241.04 13,842.0K
10:50 8,244.26 8,244.30 8,242.16 8,243.96 17,781.9K
10:51 8,243.49 8,248.79 8,243.49 8,245.99 7,627.7K
10:52 8,247.40 8,247.86 8,246.42 8,246.42 43,186.1K
10:53 8,249.12 8,250.26 8,249.12 8,250.02 21,493.6K
10:54 8,247.72 8,248.32 8,244.04 8,248.32 16,623.8K
10:55 8,246.06 8,250.83 8,246.06 8,250.83 36,225.3K
10:56 8,252.18 8,254.27 8,249.78 8,249.78 21,570.9K
10:57 8,250.30 8,250.79 8,245.92 8,245.92 28,686.6K
10:58 8,252.75 8,253.64 8,251.89 8,253.64 9,243.8K
10:59 8,256.34 8,257.48 8,256.34 8,256.86 11,012.2K
11:00 8,257.10 8,257.76 8,255.02 8,255.02 11,563.0K
11:01 8,257.16 8,261.80 8,257.16 8,258.97 142,929.9K
11:02 8,259.77 8,259.77 8,256.88 8,256.88 11,701.1K
11:03 8,256.20 8,256.20 8,252.05 8,252.43 22,494.3K
11:04 8,252.77 8,252.77 8,250.21 8,251.91 14,345.4K
11:05 8,251.74 8,251.74 8,248.37 8,249.00 9,820.6K
11:06 8,249.42 8,249.42 8,244.60 8,244.94 11,282.2K
11:07 8,246.50 8,249.15 8,246.50 8,249.03 12,348.1K
11:08 8,250.12 8,251.45 8,248.50 8,248.50 10,909.3K
11:09 8,249.27 8,249.56 8,248.75 8,249.56 6,050.3K
11:10 8,248.62 8,248.93 8,247.79 8,248.93 18,311.0K
11:11 8,248.57 8,248.57 8,245.63 8,245.83 57,987.7K
11:12 8,244.21 8,244.21 8,240.31 8,240.31 16,271.3K
11:13 8,239.75 8,239.75 8,236.44 8,236.44 6,317.4K
11:14 8,237.16 8,239.82 8,237.16 8,238.40 9,951.8K
11:15 8,239.72 8,240.38 8,239.72 8,240.31 4,406.4K
11:16 8,240.89 8,242.07 8,239.83 8,239.83 8,705.5K
11:17 8,237.91 8,240.09 8,237.91 8,240.09 10,531.2K
11:18 8,239.02 8,239.02 8,236.95 8,239.02 5,106.0K
11:19 8,237.64 8,237.64 8,235.32 8,236.36 11,186.2K
11:20 8,236.87 8,238.92 8,234.73 8,234.73 19,674.9K
11:21 8,235.27 8,235.27 8,234.58 8,234.58 7,768.7K
11:22 8,235.57 8,236.95 8,235.57 8,235.74 8,635.2K
11:23 8,238.65 8,239.64 8,238.65 8,239.64 8,498.8K
11:24 8,238.49 8,240.23 8,238.49 8,240.23 7,154.2K
11:25 8,239.19 8,239.63 8,239.05 8,239.22 8,725.7K
11:26 8,239.31 8,243.63 8,239.31 8,241.50 16,946.3K
11:27 8,243.33 8,244.69 8,242.26 8,243.96 14,098.0K
11:28 8,246.00 8,246.00 8,244.52 8,245.29 17,102.6K
11:29 8,244.66 8,247.71 8,242.69 8,247.71 25,513.2K
11:30 8,242.53 8,246.36 8,242.53 8,246.36 51,116.0K
11:31 8,246.43 8,246.43 8,243.49 8,245.98 11,804.6K
11:32 8,246.01 8,246.01 8,244.42 8,244.42 4,752.0K
11:33 8,243.50 8,243.50 8,241.98 8,243.30 7,149.5K
11:34 8,241.44 8,241.44 8,238.95 8,239.72 11,232.8K
11:35 8,239.79 8,242.26 8,239.17 8,239.17 10,523.9K
11:36 8,245.01 8,245.90 8,243.23 8,245.90 16,168.7K
11:37 8,247.46 8,247.46 8,241.21 8,241.21 8,941.7K
11:38 8,240.83 8,240.83 8,238.13 8,238.13 6,662.8K
11:39 8,236.62 8,236.62 8,231.35 8,231.35 33,906.0K
11:40 8,230.10 8,230.67 8,228.42 8,230.67 25,149.7K
11:41 8,229.08 8,232.65 8,229.08 8,230.69 11,786.5K
11:42 8,229.87 8,229.87 8,224.72 8,224.72 25,119.3K
11:43 8,224.16 8,224.16 8,221.60 8,221.60 12,127.2K
11:44 8,221.20 8,221.62 8,221.20 8,221.38 14,971.8K
11:45 8,220.24 8,221.90 8,220.24 8,221.62 29,603.7K
11:46 8,222.42 8,224.19 8,222.42 8,224.19 9,681.4K
11:47 8,223.16 8,227.01 8,223.16 8,227.01 6,168.3K
11:48 8,226.88 8,226.88 8,226.00 8,226.43 5,685.8K
11:49 8,225.88 8,225.88 8,222.92 8,222.92 4,864.3K
11:50 8,224.14 8,229.07 8,224.14 8,227.76 9,311.2K
11:51 8,227.58 8,229.63 8,227.58 8,229.63 16,112.1K
11:52 8,232.71 8,233.94 8,231.24 8,232.72 25,778.7K
11:53 8,232.66 8,235.07 8,231.52 8,235.07 44,774.8K
11:54 8,234.08 8,234.08 8,230.16 8,230.16 3,398.8K
11:55 8,231.40 8,231.87 8,231.40 8,231.87 10,753.3K
11:56 8,229.82 8,233.95 8,229.82 8,233.95 9,117.9K
11:57 8,233.04 8,233.30 8,231.96 8,233.30 6,500.8K
11:58 8,232.46 8,232.59 8,232.46 8,232.57 5,574.9K
11:59 8,232.51 8,234.38 8,232.51 8,234.38 5,677.7K
12:00 8,234.82 8,235.81 8,233.92 8,235.81 10,427.8K
12:01 8,234.48 8,236.48 8,232.99 8,232.99 13,664.1K
12:02 8,233.61 8,233.61 8,231.82 8,233.01 7,074.9K
12:03 8,231.15 8,232.77 8,231.15 8,231.64 10,961.7K
12:04 8,232.65 8,233.64 8,232.06 8,232.06 4,391.2K
12:05 8,232.06 8,232.61 8,231.81 8,231.81 4,931.0K
12:06 8,232.54 8,239.51 8,232.54 8,239.51 19,607.6K
12:07 8,240.15 8,240.15 8,236.76 8,236.76 5,550.1K
12:08 8,237.35 8,237.99 8,237.05 8,237.99 4,849.7K
12:09 8,238.91 8,238.91 8,237.81 8,237.82 4,070.3K
12:10 8,236.84 8,236.84 8,234.88 8,234.88 6,142.7K
12:11 8,236.87 8,238.56 8,236.69 8,238.56 5,388.2K
12:12 8,236.24 8,236.73 8,234.99 8,236.73 5,876.7K
12:13 8,235.16 8,239.03 8,235.16 8,239.03 5,136.2K
12:14 8,236.50 8,236.76 8,235.04 8,235.36 4,311.0K
12:15 8,234.83 8,239.29 8,234.83 8,239.29 2,481.7K
12:16 8,238.37 8,240.12 8,238.30 8,238.58 6,918.8K
12:17 8,238.92 8,239.19 8,238.86 8,238.90 5,485.7K
12:18 8,239.01 8,239.53 8,238.30 8,239.53 4,644.7K
12:19 8,240.65 8,240.65 8,238.42 8,238.42 5,986.1K
12:20 8,238.71 8,241.22 8,238.71 8,240.14 12,845.8K
12:21 8,238.77 8,242.00 8,238.77 8,242.00 13,959.4K
12:22 8,241.44 8,244.33 8,241.44 8,244.33 7,506.1K
12:23 8,244.52 8,244.65 8,243.35 8,244.65 5,449.2K
12:24 8,245.08 8,245.08 8,242.10 8,242.10 2,251.2K
12:25 8,244.30 8,246.44 8,244.30 8,245.26 11,841.8K
12:26 8,243.44 8,246.87 8,243.44 8,246.87 11,389.9K
12:27 8,245.46 8,247.10 8,245.46 8,247.10 6,802.6K
12:28 8,245.64 8,246.65 8,245.64 8,245.78 6,667.3K
12:29 8,246.22 8,247.69 8,246.22 8,247.50 17,022.0K
12:30 8,246.87 8,250.78 8,246.87 8,249.18 14,573.8K
12:31 8,250.69 8,252.22 8,250.69 8,251.41 7,943.8K
12:32 8,252.96 8,255.05 8,252.96 8,253.90 11,917.9K
12:33 8,253.95 8,255.38 8,253.74 8,253.74 18,355.1K
12:34 8,254.25 8,256.29 8,254.12 8,256.29 21,787.5K
12:35 8,252.22 8,252.22 8,250.70 8,251.38 11,646.5K
12:36 8,252.22 8,254.59 8,248.49 8,248.49 17,599.2K
12:37 8,252.37 8,252.37 8,249.22 8,249.22 13,456.3K
12:38 8,248.29 8,250.64 8,248.29 8,250.64 6,004.2K
12:39 8,250.43 8,251.05 8,250.16 8,250.16 25,069.2K
12:40 8,249.57 8,249.57 8,247.04 8,247.04 12,269.9K
12:41 8,246.55 8,248.11 8,246.55 8,248.11 8,874.1K
12:42 8,248.46 8,248.46 8,246.91 8,248.13 4,090.9K
12:43 8,245.80 8,249.26 8,245.80 8,249.26 35,297.5K
12:44 8,248.94 8,251.92 8,248.94 8,251.92 97,509.8K
12:45 8,250.16 8,253.54 8,250.16 8,252.65 98,081.3K
12:46 8,252.61 8,254.31 8,252.61 8,254.31 7,097.8K
12:47 8,256.04 8,256.41 8,253.05 8,253.05 13,060.0K
12:48 8,252.90 8,255.24 8,252.90 8,255.24 8,628.9K
12:49 8,254.89 8,254.89 8,253.03 8,253.70 42,428.6K
12:50 8,254.29 8,254.75 8,253.52 8,253.88 7,554.6K
12:51 8,254.01 8,256.25 8,253.67 8,253.67 10,999.1K
12:52 8,253.93 8,256.16 8,253.75 8,256.16 4,652.8K
12:53 8,256.96 8,256.96 8,254.48 8,255.15 8,292.5K
12:54 8,256.79 8,256.79 8,254.76 8,254.76 8,600.3K
12:55 8,254.70 8,254.70 8,253.89 8,254.17 10,449.9K
12:56 8,253.18 8,256.95 8,253.18 8,256.95 6,700.6K
12:57 8,256.78 8,257.15 8,253.57 8,256.00 19,056.9K
12:58 8,256.75 8,258.12 8,256.75 8,257.65 3,312.1K
12:59 8,256.45 8,258.72 8,256.45 8,258.55 9,101.2K
13:00 8,261.25 8,261.25 8,257.42 8,257.42 14,029.4K
13:01 8,257.26 8,260.24 8,257.26 8,260.24 5,470.1K
13:02 8,259.27 8,263.78 8,259.27 8,263.78 19,913.0K
13:03 8,265.56 8,268.33 8,265.56 8,267.49 19,132.6K
13:04 8,266.78 8,269.12 8,266.78 8,267.58 25,537.0K
13:05 8,268.29 8,270.46 8,268.29 8,269.96 11,556.6K
13:06 8,268.68 8,270.25 8,268.68 8,270.25 43,085.0K
13:07 8,270.49 8,271.65 8,269.27 8,269.34 8,511.3K
13:08 8,271.52 8,273.92 8,271.52 8,272.51 57,249.8K
13:09 8,272.57 8,275.11 8,271.91 8,274.84 8,230.9K
13:10 8,275.80 8,275.80 8,273.23 8,273.26 10,210.5K
13:11 8,271.85 8,274.57 8,271.77 8,274.57 26,445.2K
13:12 8,274.89 8,276.78 8,274.89 8,276.78 20,689.7K
13:13 8,276.78 8,276.78 8,273.38 8,273.38 11,576.6K
13:14 8,273.02 8,273.95 8,272.94 8,272.94 21,145.3K
13:15 8,273.92 8,274.24 8,272.12 8,272.12 9,169.7K
13:16 8,272.12 8,272.12 8,269.25 8,272.02 26,699.7K
13:17 8,272.02 8,272.02 8,269.93 8,270.63 11,320.7K
13:18 8,269.65 8,271.88 8,269.65 8,271.59 16,088.7K
13:19 8,272.23 8,275.69 8,272.22 8,275.69 9,867.3K
13:20 8,277.69 8,279.61 8,277.69 8,279.17 12,380.6K
13:21 8,282.12 8,285.36 8,282.12 8,285.36 11,427.2K
13:22 8,286.82 8,287.37 8,284.54 8,286.06 16,671.4K
13:23 8,287.98 8,287.98 8,284.13 8,284.38 11,677.4K
13:24 8,283.34 8,288.65 8,283.34 8,288.65 10,048.0K
13:25 8,288.44 8,288.44 8,282.92 8,282.92 14,243.1K
13:26 8,283.91 8,283.91 8,283.27 8,283.27 7,742.6K
13:27 8,281.14 8,282.85 8,281.14 8,282.10 3,936.9K
13:28 8,279.40 8,280.63 8,279.40 8,280.15 24,307.5K
13:29 8,281.01 8,282.06 8,280.67 8,281.76 10,183.6K
13:30 8,284.25 8,285.28 8,283.85 8,284.61 6,945.7K
13:31 8,284.71 8,285.19 8,283.57 8,283.57 6,087.3K
13:32 8,284.45 8,288.39 8,283.66 8,288.39 6,272.3K
13:33 8,287.39 8,287.94 8,285.05 8,287.94 7,052.7K
13:34 8,288.36 8,292.79 8,286.71 8,292.79 17,594.4K
13:35 8,280.04 8,283.61 8,280.04 8,281.93 28,410.9K
13:36 8,279.30 8,279.30 8,278.04 8,279.24 28,194.2K
13:37 8,278.99 8,278.99 8,275.68 8,275.84 12,559.7K
13:38 8,277.30 8,278.69 8,277.30 8,277.91 13,382.9K
13:39 8,278.73 8,282.97 8,278.73 8,282.29 30,566.0K
13:40 8,280.20 8,280.20 8,273.44 8,273.44 10,703.4K
13:41 8,273.17 8,273.17 8,270.75 8,271.51 19,500.3K
13:42 8,272.98 8,273.92 8,271.98 8,273.92 10,760.4K
13:43 8,274.03 8,276.18 8,274.03 8,274.22 6,124.9K
13:44 8,274.39 8,274.39 8,272.75 8,272.75 20,020.8K
13:45 8,270.28 8,270.28 8,268.43 8,268.66 19,082.1K
13:46 8,267.86 8,271.80 8,267.86 8,271.80 3,930.6K
13:47 8,273.94 8,273.94 8,271.21 8,272.91 19,473.4K
13:48 8,271.26 8,271.26 8,270.37 8,270.37 5,211.6K
13:49 8,271.78 8,276.87 8,271.78 8,276.87 12,199.1K
13:50 8,275.79 8,275.79 8,273.02 8,273.86 3,333.2K
13:51 8,272.88 8,275.03 8,272.88 8,275.03 9,818.6K
13:52 8,275.43 8,275.60 8,273.14 8,274.50 4,935.9K
13:53 8,274.71 8,274.71 8,271.74 8,273.07 3,508.7K
13:54 8,273.22 8,273.42 8,272.74 8,272.74 2,722.6K
13:55 8,273.82 8,276.71 8,272.08 8,276.71 2,781.3K
13:56 8,277.44 8,277.44 8,275.03 8,276.61 3,992.7K
13:57 8,278.97 8,278.97 8,271.42 8,271.42 20,991.8K
13:58 8,271.39 8,272.42 8,269.62 8,272.42 5,658.0K
13:59 8,271.63 8,271.63 8,271.02 8,271.23 3,498.7K
14:00 8,272.11 8,275.28 8,270.31 8,275.28 2,477.0K
14:01 8,276.23 8,276.44 8,275.04 8,276.44 2,411.7K
14:02 8,277.05 8,277.05 8,274.62 8,274.62 2,592.1K
14:03 8,276.00 8,277.30 8,275.54 8,277.18 10,647.8K
14:04 8,275.63 8,275.73 8,275.34 8,275.47 3,876.3K
14:05 8,275.94 8,275.94 8,272.35 8,272.35 2,884.5K
14:06 8,270.33 8,270.89 8,268.08 8,268.08 2,795.4K
14:07 8,270.51 8,270.51 8,267.30 8,267.30 13,805.7K
14:08 8,266.72 8,267.86 8,262.91 8,262.91 16,841.2K
14:09 8,263.32 8,263.45 8,261.70 8,261.70 7,607.9K
14:10 8,260.56 8,261.73 8,258.08 8,258.08 15,802.7K
14:11 8,257.21 8,258.44 8,257.21 8,258.38 24,340.3K
14:12 8,252.85 8,257.53 8,252.85 8,257.53 12,542.0K
14:13 8,257.67 8,258.17 8,255.05 8,258.17 5,660.8K
14:14 8,257.96 8,259.50 8,257.63 8,258.86 1,191.9K
14:15 8,257.86 8,259.79 8,257.86 8,258.98 8,457.9K
14:16 8,260.31 8,260.31 8,258.61 8,258.61 1,548.5K
14:17 8,261.15 8,262.72 8,261.15 8,262.72 12,188.5K
14:18 8,261.38 8,261.99 8,261.38 8,261.99 4,207.1K
14:19 8,262.89 8,262.89 8,261.85 8,261.85 2,784.8K
14:20 8,261.86 8,265.95 8,261.86 8,265.95 8,859.2K
14:21 8,265.53 8,268.42 8,265.26 8,268.42 5,214.3K
14:22 8,267.72 8,268.43 8,266.72 8,268.26 6,522.6K
14:23 8,268.60 8,271.26 8,268.60 8,270.70 3,032.7K
14:24 8,271.20 8,272.23 8,271.20 8,271.39 3,572.6K
14:25 8,272.32 8,272.32 8,267.84 8,269.24 3,216.8K
14:26 8,270.26 8,270.26 8,267.16 8,267.16 3,727.7K
14:27 8,270.26 8,270.26 8,269.20 8,269.90 4,429.9K
14:28 8,268.84 8,271.71 8,268.84 8,270.58 2,103.5K
14:29 8,270.02 8,270.19 8,269.25 8,269.25 4,342.3K
14:30 8,269.34 8,269.34 8,266.43 8,267.14 6,685.7K
14:31 8,268.09 8,268.09 8,265.48 8,266.92 7,596.2K
14:32 8,265.85 8,267.81 8,265.49 8,267.81 2,470.9K
14:33 8,267.78 8,267.78 8,264.94 8,264.94 7,007.7K
14:34 8,264.76 8,264.76 8,260.65 8,260.65 12,785.4K
14:35 8,260.32 8,260.32 8,257.27 8,257.27 2,632.9K
14:36 8,258.55 8,258.61 8,256.96 8,258.61 5,299.4K
14:37 8,258.40 8,260.29 8,258.40 8,259.97 7,747.5K
14:38 8,259.16 8,259.82 8,258.91 8,259.14 2,214.1K
14:39 8,256.53 8,258.42 8,256.53 8,257.93 5,530.5K
14:40 8,256.87 8,257.57 8,256.53 8,257.57 4,521.6K
14:41 8,257.97 8,259.05 8,257.65 8,259.05 11,092.8K
14:42 8,256.31 8,256.31 8,254.69 8,254.69 18,591.0K
14:43 8,259.33 8,261.95 8,258.98 8,261.95 3,349.2K
14:44 8,258.73 8,258.73 8,254.40 8,254.68 9,816.8K
14:45 8,255.47 8,255.47 8,253.19 8,253.78 1,458.2K
14:46 8,253.55 8,255.26 8,253.55 8,254.81 6,836.1K
14:47 8,253.52 8,255.06 8,253.36 8,253.36 5,576.1K
14:48 8,253.62 8,255.21 8,253.62 8,255.21 3,423.3K
14:49 8,254.29 8,254.54 8,253.42 8,253.42 10,011.8K
14:50 8,252.41 8,254.64 8,252.41 8,254.64 4,799.7K
14:51 8,253.65 8,253.90 8,253.00 8,253.21 1,410.7K
14:52 8,252.14 8,253.91 8,252.14 8,253.91 3,255.9K
14:53 8,253.01 8,253.67 8,253.01 8,253.33 2,420.1K
14:54 8,252.66 8,252.82 8,252.13 8,252.50 7,648.7K
14:55 8,252.40 8,252.61 8,251.73 8,252.61 2,009.0K
14:56 8,251.49 8,251.70 8,251.49 8,251.61 2,317.4K
14:57 8,251.64 8,251.76 8,250.38 8,251.76 10,555.5K
14:58 8,251.08 8,251.59 8,249.96 8,249.96 2,746.4K
14:59 8,250.10 8,251.16 8,250.10 8,251.16 5,245.4K
15:00 8,248.69 8,248.83 8,246.91 8,246.91 10,660.7K
15:01 8,246.92 8,246.92 8,244.64 8,244.64 3,697.3K
15:02 8,246.20 8,246.20 8,244.27 8,244.99 25,033.9K
15:03 8,244.09 8,244.61 8,241.80 8,241.80 8,458.9K
15:04 8,241.90 8,242.15 8,241.35 8,241.35 6,723.3K
15:05 8,241.83 8,242.56 8,241.83 8,242.27 2,466.3K
15:06 8,243.77 8,244.07 8,243.57 8,244.07 15,032.0K
15:07 8,242.92 8,244.99 8,242.92 8,243.45 5,632.5K
15:08 8,243.18 8,244.51 8,243.18 8,243.48 7,297.4K
15:09 8,244.07 8,245.57 8,243.88 8,245.57 3,695.7K
15:10 8,244.75 8,246.03 8,243.36 8,246.03 3,529.1K
15:11 8,245.76 8,245.76 8,244.06 8,244.06 2,611.3K
15:12 8,244.95 8,245.95 8,244.95 8,245.95 13,507.0K
15:13 8,246.49 8,253.61 8,246.49 8,253.61 3,847.2K
15:14 8,252.32 8,253.28 8,251.91 8,253.28 3,729.1K
15:15 8,252.37 8,253.73 8,249.96 8,249.96 4,837.5K
15:16 8,254.19 8,254.19 8,250.17 8,250.52 2,806.5K
15:17 8,250.31 8,251.07 8,249.13 8,249.13 2,623.1K
15:18 8,249.19 8,249.19 8,246.88 8,247.48 4,373.4K
15:19 8,248.89 8,249.89 8,248.33 8,249.89 8,081.2K
15:20 8,249.39 8,250.91 8,249.05 8,249.05 5,727.7K
15:21 8,245.89 8,247.83 8,244.02 8,247.83 12,124.4K
15:22 8,246.18 8,248.44 8,246.18 8,248.44 14,435.7K
15:23 8,249.10 8,249.19 8,248.16 8,249.19 4,297.5K
15:24 8,248.02 8,249.51 8,248.02 8,249.51 7,563.0K
15:25 8,250.15 8,250.65 8,249.84 8,250.65 5,094.5K
15:26 8,252.29 8,254.96 8,252.29 8,254.82 22,743.1K
15:27 8,255.59 8,255.99 8,253.96 8,253.96 4,504.1K
15:28 8,252.48 8,256.79 8,252.48 8,256.79 6,195.1K
15:29 8,256.17 8,256.72 8,254.76 8,256.72 3,632.2K
15:30 8,255.79 8,257.21 8,255.54 8,257.12 4,691.9K
15:31 8,258.49 8,258.49 8,257.27 8,257.27 2,954.1K
15:32 8,256.95 8,257.93 8,256.40 8,257.93 3,236.5K
15:33 8,256.54 8,257.61 8,255.57 8,255.57 3,488.9K
15:34 8,255.93 8,256.60 8,255.93 8,256.34 3,818.0K
15:35 8,256.15 8,256.15 8,254.98 8,255.08 4,109.1K
15:36 8,255.49 8,257.72 8,255.32 8,257.72 7,487.9K
15:37 8,256.52 8,257.05 8,256.50 8,257.05 12,433.1K
15:38 8,257.32 8,259.79 8,256.00 8,259.79 5,567.7K
15:39 8,259.08 8,259.08 8,256.68 8,257.70 8,275.7K
15:40 8,259.60 8,259.65 8,258.71 8,258.71 4,988.7K
15:41 8,258.40 8,258.40 8,255.96 8,255.96 7,365.0K
15:42 8,255.01 8,257.61 8,253.28 8,253.28 6,873.3K
15:43 8,252.75 8,254.13 8,252.75 8,254.06 5,906.9K
15:44 8,253.30 8,254.22 8,252.88 8,254.22 17,941.5K
15:45 8,254.98 8,254.98 8,252.19 8,252.19 15,063.9K
15:46 8,252.57 8,252.57 8,251.46 8,251.46 12,725.7K
15:47 8,251.30 8,254.51 8,251.30 8,254.33 3,895.5K
15:48 8,253.83 8,255.02 8,253.83 8,255.02 1,870.3K
15:49 8,255.67 8,255.67 8,253.77 8,255.16 2,547.3K
15:50 8,253.78 8,254.06 8,253.76 8,254.03 5,061.4K
15:51 8,254.12 8,257.09 8,254.12 8,257.09 9,745.5K
15:52 8,257.04 8,259.43 8,255.83 8,259.43 12,569.9K
15:53 8,259.22 8,260.13 8,259.22 8,259.36 3,146.6K
15:54 8,260.16 8,261.16 8,260.15 8,261.16 5,770.0K
15:55 8,259.36 8,261.39 8,259.36 8,260.51 8,767.5K
15:56 8,259.80 8,260.55 8,259.80 8,260.36 13,820.6K
15:57 8,258.73 8,259.43 8,258.73 8,259.43 9,954.4K
15:58 8,259.84 8,261.13 8,259.84 8,261.13 4,143.7K
15:59 8,260.53 8,262.22 8,260.53 8,262.22 11,716.1K
16:00 8,257.34 8,259.55 8,256.97 8,259.01 8,917.5K
16:01 8,251.72 8,254.38 8,249.98 8,249.98 17,838.4K
16:02 8,249.64 8,251.19 8,249.64 8,251.19 18,215.3K
16:03 8,249.46 8,251.46 8,249.46 8,250.55 11,267.8K
16:04 8,248.24 8,249.27 8,247.32 8,247.32 11,540.7K
16:05 8,247.11 8,248.39 8,247.11 8,247.11 22,222.0K
16:06 8,247.80 8,247.80 8,247.11 8,247.11 21,379.1K
16:07 8,247.70 8,249.07 8,247.70 8,249.07 17,724.5K
16:08 8,245.92 8,248.52 8,245.92 8,247.72 13,552.5K
16:09 8,247.32 8,247.32 8,245.31 8,245.39 31,956.3K
16:10 8,244.91 8,244.91 8,242.68 8,242.68 58,825.7K
16:11 8,244.86 8,248.87 8,244.86 8,248.87 26,688.1K
16:12 8,247.32 8,249.63 8,247.32 8,249.14 6,306.5K
16:13 8,248.68 8,250.45 8,248.68 8,250.45 9,463.6K
16:14 8,249.83 8,251.24 8,249.51 8,249.51 12,099.8K
16:15 8,250.51 8,251.05 8,249.68 8,249.82 7,377.4K
16:16 8,247.48 8,247.83 8,245.02 8,245.02 14,176.5K
16:17 8,244.56 8,244.78 8,243.84 8,244.78 5,783.2K
16:18 8,245.28 8,245.90 8,245.07 8,245.90 38,262.4K
16:19 8,246.00 8,247.15 8,246.00 8,246.99 16,540.7K
16:20 8,248.12 8,248.41 8,246.27 8,246.27 12,100.1K
16:21 8,249.36 8,249.89 8,248.54 8,249.06 27,425.4K
16:22 8,251.37 8,251.37 8,247.04 8,247.04 9,424.7K
16:23 8,247.26 8,247.92 8,244.77 8,244.77 27,101.7K
16:24 8,242.13 8,243.35 8,241.39 8,241.39 9,853.6K
16:25 8,242.81 8,245.88 8,242.81 8,245.00 14,953.6K
16:26 8,248.14 8,248.85 8,246.16 8,248.85 7,379.8K
16:27 8,248.03 8,248.03 8,246.16 8,246.16 11,665.1K
16:28 8,246.35 8,246.86 8,244.50 8,245.08 3,936.3K
16:29 8,245.99 8,247.05 8,245.99 8,246.17 2,427.5K
16:30 8,244.67 8,247.66 8,243.56 8,243.56 9,482.1K
16:31 8,244.28 8,244.57 8,243.13 8,244.57 5,400.1K
16:32 8,244.62 8,244.62 8,243.08 8,243.32 12,959.0K
16:33 8,242.94 8,243.32 8,234.92 8,235.90 7,950.7K
16:34 8,236.20 8,245.96 8,236.20 8,244.75 9,382.0K
16:35 8,241.75 8,247.97 8,241.75 8,247.78 6,501.7K
16:36 8,247.24 8,247.24 8,243.51 8,243.51 15,261.0K
16:37 8,244.54 8,247.15 8,243.66 8,243.66 3,919.7K
16:38 8,242.78 8,244.72 8,242.78 8,244.30 4,265.9K
16:39 8,242.42 8,245.22 8,233.36 8,233.36 11,658.9K
16:40 8,234.06 8,241.96 8,234.06 8,241.96 23,567.3K
16:41 8,244.35 8,246.36 8,244.35 8,246.36 14,884.3K
16:42 8,243.53 8,245.98 8,243.53 8,245.18 26,723.4K
16:43 8,244.95 8,246.39 8,244.81 8,244.81 12,366.2K
16:44 8,243.89 8,247.09 8,243.89 8,247.09 3,795.5K
16:45 8,245.91 8,250.08 8,245.91 8,250.08 4,880.7K
16:46 8,250.34 8,250.34 8,249.65 8,249.65 6,129.5K
16:47 8,250.69 8,255.59 8,250.69 8,255.59 8,557.5K
16:48 8,252.89 8,252.89 8,250.72 8,250.72 9,444.2K
16:49 8,250.75 8,252.52 8,250.75 8,252.52 5,773.7K
16:50 8,251.36 8,253.87 8,251.36 8,253.87 6,691.2K
16:51 8,252.15 8,254.37 8,251.27 8,252.86 7,877.0K
16:52 8,259.75 8,260.69 8,255.03 8,255.03 34,460.9K
16:53 8,255.52 8,255.52 8,253.86 8,255.46 3,910.2K
16:54 8,254.93 8,255.88 8,252.68 8,253.91 20,620.0K
16:55 8,252.13 8,254.11 8,252.13 8,253.71 9,732.8K
16:56 8,252.50 8,252.72 8,250.59 8,250.59 10,297.6K
16:57 8,251.25 8,251.36 8,248.84 8,248.84 18,476.2K
16:58 8,249.66 8,252.44 8,249.66 8,252.43 8,274.8K
16:59 8,252.31 8,252.31 8,251.07 8,251.22 8,026.9K
17:00 8,252.70 8,252.70 8,250.46 8,250.89 10,053.9K
17:01 8,250.66 8,250.93 8,245.92 8,248.98 7,315.9K
17:02 8,247.91 8,247.91 8,246.74 8,246.88 8,407.2K
17:03 8,246.42 8,249.81 8,246.24 8,249.81 5,204.4K
17:04 8,246.99 8,246.99 8,244.99 8,246.04 26,865.8K
17:05 8,245.02 8,245.54 8,244.82 8,245.22 8,190.5K
17:06 8,244.86 8,246.97 8,244.57 8,245.29 6,247.4K
17:07 8,245.75 8,246.03 8,245.02 8,245.52 2,596.9K
17:08 8,244.50 8,246.24 8,244.50 8,245.91 3,674.7K
17:09 8,245.67 8,247.26 8,245.42 8,246.86 5,863.3K
17:10 8,247.56 8,247.56 8,246.20 8,246.45 7,949.6K
17:11 8,247.14 8,248.53 8,247.14 8,247.55 7,604.3K
17:12 8,247.39 8,247.39 8,245.09 8,246.30 10,334.4K
17:13 8,246.85 8,247.30 8,246.85 8,247.30 7,973.0K
17:14 8,246.31 8,248.77 8,245.96 8,248.77 11,456.4K
17:15 8,247.04 8,247.55 8,245.55 8,247.55 17,076.1K
17:16 8,248.34 8,249.39 8,247.69 8,247.69 10,650.3K
17:17 8,246.90 8,247.62 8,246.20 8,246.43 8,321.4K
17:18 8,246.00 8,246.31 8,246.00 8,246.31 2,978.9K
17:19 8,247.33 8,248.62 8,245.67 8,248.62 7,384.9K
17:20 8,245.63 8,246.28 8,244.10 8,244.10 18,499.4K
17:21 8,243.14 8,245.34 8,243.14 8,245.34 7,234.6K
17:22 8,245.47 8,247.93 8,245.47 8,247.93 6,110.8K
17:23 8,247.70 8,250.81 8,247.70 8,250.81 5,799.5K
17:24 8,251.49 8,251.54 8,249.92 8,249.99 11,481.1K
17:25 8,249.27 8,249.42 8,248.51 8,249.42 4,052.9K
17:26 8,249.68 8,251.21 8,249.07 8,249.07 9,182.7K
17:27 8,249.42 8,251.19 8,247.74 8,247.74 15,931.0K
17:28 8,248.52 8,248.52 8,242.50 8,243.45 25,115.9K
17:29 8,243.04 8,243.45 8,242.50 8,243.45 8,484.7K
17:30 8,243.03 8,243.03 8,240.92 8,240.92 3,638.1K
17:31 8,241.90 8,241.90 8,238.87 8,240.34 12,123.2K
17:32 8,239.07 8,239.07 8,237.39 8,238.44 18,647.8K
17:33 8,237.37 8,237.37 8,234.78 8,234.78 12,407.3K
17:34 8,234.83 8,234.83 8,232.57 8,232.57 4,970.8K
17:35 8,232.63 8,237.33 8,232.63 8,235.83 5,214.6K
17:36 8,239.69 8,240.01 8,238.06 8,239.68 19,610.6K
17:37 8,239.68 8,239.68 8,238.20 8,238.20 7,064.8K
17:38 8,237.55 8,237.77 8,237.16 8,237.49 2,915.5K
17:39 8,239.16 8,240.27 8,236.04 8,236.04 9,382.1K
17:40 8,235.76 8,240.33 8,235.76 8,238.71 6,849.2K
17:41 8,241.01 8,241.30 8,238.85 8,238.85 17,923.2K
17:42 8,237.96 8,239.71 8,237.96 8,238.78 7,258.5K
17:43 8,238.70 8,239.79 8,238.70 8,239.79 7,437.4K
17:44 8,239.88 8,240.48 8,239.48 8,240.48 3,487.4K
17:45 8,240.55 8,240.55 8,237.30 8,238.26 8,013.7K
17:46 8,235.11 8,238.48 8,235.11 8,238.48 4,589.1K
17:47 8,238.04 8,241.55 8,238.04 8,240.99 14,564.5K
17:48 8,238.55 8,240.95 8,238.55 8,240.95 7,312.8K
17:49 8,239.88 8,241.12 8,239.88 8,241.12 6,693.8K
17:50 8,241.15 8,244.34 8,241.15 8,243.61 4,818.9K
17:51 8,242.95 8,242.95 8,241.60 8,241.60 2,785.1K
17:52 8,241.43 8,242.75 8,239.44 8,242.75 9,583.4K
17:53 8,242.24 8,242.84 8,240.39 8,242.84 6,305.4K
17:54 8,242.50 8,242.72 8,240.79 8,242.72 6,996.9K
17:55 8,241.73 8,242.90 8,241.27 8,242.90 12,948.2K
17:56 8,244.90 8,245.89 8,243.20 8,243.20 25,969.4K
17:57 8,244.18 8,248.22 8,244.18 8,248.22 10,131.7K
17:58 8,246.71 8,246.71 8,245.36 8,245.36 5,821.9K
17:59 8,244.93 8,246.01 8,244.93 8,246.01 15,396.6K
18:00 8,244.11 8,244.91 8,242.58 8,244.91 26,766.9K
18:01 8,245.08 8,247.17 8,245.08 8,245.18 10,934.3K
18:02 8,246.12 8,248.34 8,244.01 8,244.01 5,500.4K
18:03 8,243.51 8,243.90 8,241.95 8,241.95 5,014.7K
18:04 8,243.06 8,244.28 8,243.06 8,244.28 13,939.5K
18:05 8,242.67 8,243.86 8,242.67 8,243.86 4,260.6K
18:06 8,243.53 8,244.07 8,243.53 8,244.01 6,550.5K
18:07 8,245.18 8,246.12 8,245.18 8,246.12 18,607.9K
18:08 8,248.39 8,249.31 8,248.17 8,248.17 5,430.3K
18:09 8,249.18 8,249.72 8,249.18 8,249.43 10,965.3K
18:10 8,250.32 8,251.61 8,247.74 8,247.74 15,443.5K
18:11 8,247.54 8,251.77 8,246.22 8,251.77 5,599.8K
18:12 8,249.81 8,249.81 8,246.77 8,247.47 23,846.4K
18:13 8,248.02 8,248.11 8,245.89 8,247.96 5,928.9K
18:14 8,248.06 8,249.35 8,248.06 8,248.86 6,974.9K
18:15 8,247.89 8,248.94 8,247.51 8,248.94 10,711.4K
18:16 8,248.98 8,251.00 8,248.98 8,250.78 16,937.5K
18:17 8,250.84 8,251.77 8,249.97 8,250.93 8,672.8K
18:18 8,250.10 8,253.19 8,250.10 8,253.19 24,608.3K
18:19 8,254.89 8,255.72 8,254.89 8,255.72 21,147.5K
18:20 8,256.46 8,256.63 8,254.62 8,256.13 15,341.1K
18:21 8,257.74 8,257.74 8,256.23 8,256.41 12,678.8K
18:22 8,254.65 8,255.67 8,254.07 8,254.55 9,986.7K
18:23 8,253.50 8,260.76 8,253.50 8,260.68 32,276.5K
18:24 8,261.26 8,263.48 8,261.26 8,263.48 19,313.5K
18:25 8,264.70 8,265.35 8,263.89 8,263.89 8,813.1K
18:26 8,263.59 8,264.81 8,263.28 8,264.81 23,495.7K
18:27 8,265.98 8,265.98 8,261.21 8,262.41 25,481.6K
18:28 8,264.23 8,265.48 8,264.04 8,265.07 16,025.7K
18:29 8,267.16 8,270.24 8,267.16 8,270.24 21,941.2K
18:30 8,269.94 8,269.94 8,268.71 8,269.57 12,462.3K
18:31 8,269.23 8,270.03 8,267.88 8,267.88 55,055.8K
18:32 8,268.40 8,268.53 8,267.29 8,268.53 12,352.1K
18:33 8,267.73 8,268.49 8,267.73 8,267.83 19,014.8K
18:34 8,266.18 8,267.25 8,265.98 8,267.25 3,760.5K
18:35 8,264.04 8,265.91 8,264.04 8,265.75 10,482.4K
18:36 8,266.17 8,266.17 8,263.65 8,265.45 16,572.9K
18:37 8,265.59 8,265.59 8,261.62 8,261.62 12,534.7K
18:38 8,262.00 8,263.37 8,261.57 8,261.57 40,452.3K
18:39 8,259.58 8,260.09 8,256.55 8,256.55 16,351.2K
18:40 8,255.38 8,255.38 8,255.38 8,255.38 2,807.0K
18:51 8,248.19 8,248.19 8,248.19 8,248.19 39,979.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available