MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,778.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 8,243.17 8,243.17 8,242.50 8,242.50 621.7K
09:51 8,243.17 8,243.73 8,242.50 8,243.73 657.9K
09:52 8,242.61 8,242.61 8,242.61 8,242.61 524.1K
09:53 8,242.61 8,242.61 8,240.94 8,240.94 2,187.1K
09:54 8,238.60 8,239.72 8,238.49 8,238.49 11,359.5K
09:55 8,238.82 8,238.82 8,238.04 8,238.71 5,794.5K
09:56 8,237.38 8,238.71 8,237.38 8,238.60 7,864.7K
09:57 8,238.82 8,240.83 8,237.93 8,240.83 3,442.0K
09:58 8,239.94 8,241.05 8,239.38 8,239.38 2,772.0K
09:59 8,238.60 8,239.60 8,238.60 8,239.38 568.5K
10:00 8,239.49 8,249.65 8,239.49 8,241.35 68,817.0K
10:01 8,237.96 8,237.96 8,217.50 8,217.50 60,219.7K
10:02 8,209.56 8,209.56 8,199.97 8,199.97 46,640.0K
10:03 8,202.31 8,203.78 8,200.25 8,200.25 40,384.7K
10:04 8,207.54 8,210.78 8,207.54 8,210.78 43,542.9K
10:05 8,213.75 8,237.37 8,213.75 8,237.37 27,768.4K
10:06 8,237.12 8,237.66 8,230.13 8,237.66 31,443.3K
10:07 8,239.64 8,240.99 8,237.50 8,240.36 37,391.0K
10:08 8,238.51 8,241.58 8,238.51 8,238.97 58,513.7K
10:09 8,242.41 8,245.67 8,239.62 8,243.76 46,278.2K
10:10 8,244.43 8,244.43 8,235.97 8,235.97 20,642.7K
10:11 8,241.72 8,248.87 8,241.72 8,248.87 25,317.5K
10:12 8,249.96 8,253.61 8,249.96 8,250.75 13,178.5K
10:13 8,250.03 8,251.57 8,250.03 8,250.76 20,917.1K
10:14 8,246.74 8,255.91 8,246.74 8,255.91 20,818.2K
10:15 8,250.58 8,250.58 8,241.72 8,245.09 26,004.9K
10:16 8,242.79 8,245.93 8,239.99 8,245.93 13,481.5K
10:17 8,243.65 8,248.82 8,243.65 8,248.82 25,007.3K
10:18 8,254.40 8,254.40 8,249.23 8,249.23 10,186.9K
10:19 8,249.66 8,253.40 8,249.66 8,252.58 14,728.3K
10:20 8,250.14 8,252.91 8,247.51 8,252.91 15,959.4K
10:21 8,252.29 8,252.29 8,250.82 8,251.24 10,784.1K
10:22 8,248.26 8,254.11 8,247.25 8,254.11 28,050.7K
10:23 8,253.02 8,262.79 8,253.02 8,262.79 24,119.4K
10:24 8,268.90 8,272.60 8,266.45 8,268.44 29,749.6K
10:25 8,262.84 8,262.84 8,258.71 8,258.71 23,464.5K
10:26 8,258.19 8,259.05 8,247.22 8,247.22 27,368.1K
10:27 8,249.00 8,249.00 8,243.91 8,247.88 20,383.6K
10:28 8,248.60 8,252.14 8,248.60 8,252.14 14,379.1K
10:29 8,246.75 8,246.75 8,243.33 8,243.33 17,301.2K
10:30 8,243.64 8,245.29 8,242.60 8,244.80 23,216.9K
10:31 8,241.43 8,241.84 8,237.82 8,241.51 11,266.0K
10:32 8,242.02 8,242.91 8,240.60 8,242.67 9,384.7K
10:33 8,244.22 8,246.71 8,243.28 8,246.71 11,003.3K
10:34 8,248.78 8,253.30 8,248.78 8,253.30 26,360.4K
10:35 8,248.72 8,252.40 8,248.72 8,252.40 26,939.3K
10:36 8,253.02 8,253.02 8,249.92 8,252.47 15,975.7K
10:37 8,253.85 8,255.73 8,253.85 8,255.73 14,444.3K
10:38 8,255.86 8,255.86 8,247.29 8,249.92 13,864.5K
10:39 8,251.75 8,252.33 8,251.02 8,251.15 15,539.4K
10:40 8,253.37 8,255.93 8,253.37 8,255.25 9,260.7K
10:41 8,255.62 8,257.86 8,253.12 8,257.86 12,391.8K
10:42 8,259.87 8,260.20 8,258.07 8,259.78 21,907.6K
10:43 8,263.47 8,269.98 8,263.47 8,269.98 29,000.6K
10:44 8,272.29 8,272.29 8,269.61 8,271.39 23,141.2K
10:45 8,266.45 8,269.41 8,266.45 8,268.48 17,331.7K
10:46 8,269.45 8,269.45 8,263.63 8,263.63 20,218.5K
10:47 8,263.39 8,264.62 8,263.39 8,264.62 10,982.8K
10:48 8,264.86 8,270.80 8,264.86 8,270.80 14,651.8K
10:49 8,269.86 8,270.33 8,268.78 8,268.78 8,721.3K
10:50 8,264.14 8,264.66 8,260.90 8,260.90 6,604.5K
10:51 8,264.91 8,267.11 8,260.77 8,260.77 5,757.8K
10:52 8,262.64 8,262.64 8,254.12 8,256.30 43,980.1K
10:53 8,252.57 8,256.82 8,252.57 8,256.82 7,261.8K
10:54 8,253.50 8,255.03 8,251.92 8,255.03 18,166.2K
10:55 8,253.89 8,253.89 8,250.21 8,250.21 9,841.3K
10:56 8,251.48 8,252.62 8,251.33 8,252.62 12,822.7K
10:57 8,255.65 8,256.37 8,255.02 8,255.56 6,260.1K
10:58 8,254.59 8,254.65 8,253.66 8,253.66 11,104.5K
10:59 8,253.10 8,253.32 8,251.29 8,251.29 4,554.0K
11:00 8,254.73 8,256.42 8,252.83 8,253.92 8,315.1K
11:01 8,252.43 8,257.58 8,252.43 8,256.10 8,010.5K
11:02 8,259.43 8,260.38 8,258.52 8,258.52 5,369.0K
11:03 8,259.21 8,259.21 8,257.78 8,259.04 9,098.3K
11:04 8,259.59 8,259.59 8,257.38 8,257.38 7,781.8K
11:05 8,254.10 8,258.40 8,254.10 8,258.39 9,046.4K
11:06 8,255.91 8,255.91 8,248.28 8,250.27 19,386.6K
11:07 8,252.16 8,252.16 8,250.80 8,250.80 7,124.3K
11:08 8,251.86 8,253.72 8,251.86 8,252.55 8,476.0K
11:09 8,254.86 8,254.86 8,247.76 8,247.76 9,360.0K
11:10 8,249.67 8,252.42 8,246.05 8,252.42 35,636.8K
11:11 8,251.26 8,256.03 8,251.26 8,254.47 26,701.5K
11:12 8,256.92 8,256.92 8,253.41 8,255.21 28,614.6K
11:13 8,253.16 8,254.10 8,251.26 8,251.26 13,541.4K
11:14 8,250.39 8,251.11 8,246.68 8,246.68 11,460.7K
11:15 8,248.14 8,248.82 8,245.49 8,247.65 16,571.2K
11:16 8,245.54 8,245.54 8,244.35 8,244.35 8,159.2K
11:17 8,244.45 8,248.55 8,244.45 8,247.55 11,736.8K
11:18 8,246.78 8,253.11 8,246.78 8,249.01 35,595.6K
11:19 8,250.00 8,251.33 8,247.12 8,247.12 9,399.6K
11:20 8,251.33 8,251.33 8,243.84 8,243.84 12,991.0K
11:21 8,245.04 8,245.04 8,241.47 8,242.18 10,602.1K
11:22 8,240.99 8,243.29 8,240.99 8,243.29 15,895.7K
11:23 8,241.17 8,241.17 8,236.43 8,236.43 25,417.5K
11:24 8,233.61 8,233.61 8,227.88 8,227.88 29,344.8K
11:25 8,225.40 8,226.61 8,225.15 8,225.48 32,180.6K
11:26 8,224.76 8,226.75 8,224.76 8,226.75 20,202.8K
11:27 8,227.33 8,229.18 8,227.33 8,228.38 15,566.6K
11:28 8,224.64 8,227.34 8,224.64 8,227.34 16,268.9K
11:29 8,228.21 8,232.06 8,228.21 8,232.06 19,082.8K
11:30 8,230.32 8,232.71 8,230.32 8,231.97 18,038.3K
11:31 8,233.20 8,233.50 8,231.49 8,231.49 9,296.4K
11:32 8,229.73 8,232.28 8,228.40 8,232.28 10,422.0K
11:33 8,232.74 8,235.12 8,232.74 8,233.74 10,768.7K
11:34 8,233.87 8,236.35 8,233.02 8,233.02 11,026.0K
11:35 8,234.58 8,236.48 8,234.29 8,236.48 5,079.8K
11:36 8,238.25 8,238.25 8,236.01 8,238.22 11,484.7K
11:37 8,237.05 8,247.93 8,237.05 8,243.71 41,515.3K
11:38 8,242.44 8,242.44 8,231.74 8,233.37 19,554.8K
11:39 8,229.32 8,229.32 8,226.10 8,226.10 23,811.0K
11:40 8,228.23 8,231.84 8,227.25 8,231.25 18,969.8K
11:41 8,235.72 8,235.72 8,230.65 8,230.65 11,714.0K
11:42 8,231.88 8,234.42 8,228.00 8,234.42 6,445.6K
11:43 8,233.60 8,237.71 8,233.60 8,236.62 10,688.2K
11:44 8,236.12 8,236.12 8,230.91 8,230.91 8,841.9K
11:45 8,224.39 8,230.16 8,224.39 8,230.16 9,122.2K
11:46 8,230.10 8,232.03 8,228.16 8,232.03 8,446.5K
11:47 8,231.08 8,235.07 8,231.08 8,232.68 12,073.3K
11:48 8,233.69 8,235.05 8,233.69 8,235.05 7,940.2K
11:49 8,231.87 8,232.93 8,229.65 8,229.65 13,714.4K
11:50 8,229.03 8,229.07 8,227.38 8,227.38 9,691.8K
11:51 8,227.06 8,227.06 8,218.47 8,218.47 11,892.5K
11:52 8,220.89 8,221.47 8,219.20 8,219.20 3,994.1K
11:53 8,219.61 8,219.61 8,211.87 8,211.87 16,223.5K
11:54 8,209.67 8,213.88 8,209.67 8,210.74 4,977.0K
11:55 8,210.31 8,217.32 8,209.63 8,209.63 13,449.9K
11:56 8,208.27 8,212.23 8,203.64 8,203.64 14,704.3K
11:57 8,200.74 8,202.57 8,200.67 8,202.57 27,594.9K
11:58 8,203.63 8,204.57 8,203.48 8,204.57 8,925.3K
11:59 8,205.81 8,205.81 8,195.23 8,195.23 13,226.9K
12:00 8,195.96 8,195.96 8,189.22 8,189.22 23,850.8K
12:01 8,188.81 8,188.81 8,186.44 8,186.44 24,377.0K
12:02 8,187.82 8,187.82 8,185.93 8,185.93 15,381.6K
12:03 8,185.48 8,186.91 8,185.19 8,186.91 19,827.0K
12:04 8,189.00 8,193.73 8,189.00 8,193.49 9,160.6K
12:05 8,194.24 8,195.58 8,194.11 8,194.11 10,939.6K
12:06 8,195.28 8,195.49 8,193.94 8,193.94 24,089.3K
12:07 8,194.20 8,194.25 8,191.25 8,191.25 19,879.1K
12:08 8,192.62 8,192.62 8,190.64 8,190.80 10,070.5K
12:09 8,191.06 8,194.16 8,191.06 8,193.44 18,126.9K
12:10 8,191.30 8,192.72 8,190.09 8,192.72 22,214.5K
12:11 8,193.93 8,195.25 8,193.31 8,195.25 10,831.9K
12:12 8,195.56 8,196.60 8,191.61 8,191.61 7,638.8K
12:13 8,190.53 8,192.77 8,190.53 8,192.77 5,452.3K
12:14 8,194.80 8,196.96 8,194.41 8,196.08 16,412.4K
12:15 8,197.22 8,197.32 8,196.78 8,196.78 5,694.4K
12:16 8,198.00 8,200.48 8,195.22 8,195.22 8,711.5K
12:17 8,199.62 8,200.62 8,198.71 8,198.71 16,868.7K
12:18 8,203.17 8,210.95 8,201.36 8,210.95 18,756.0K
12:19 8,209.42 8,212.58 8,209.42 8,212.21 8,539.8K
12:20 8,213.49 8,216.32 8,213.49 8,214.63 11,735.5K
12:21 8,214.54 8,215.53 8,214.24 8,215.53 5,434.2K
12:22 8,215.19 8,216.97 8,215.19 8,216.30 7,550.7K
12:23 8,217.26 8,220.26 8,217.26 8,220.26 5,721.1K
12:24 8,219.83 8,223.70 8,219.83 8,223.70 11,203.5K
12:25 8,225.25 8,226.04 8,225.25 8,225.31 9,302.4K
12:26 8,226.18 8,226.18 8,218.70 8,221.46 10,300.1K
12:27 8,219.41 8,221.50 8,218.15 8,218.15 4,715.7K
12:28 8,217.06 8,217.06 8,212.36 8,212.76 2,735.5K
12:29 8,214.47 8,215.21 8,209.37 8,209.37 6,780.1K
12:30 8,209.35 8,211.21 8,209.35 8,210.93 5,627.8K
12:31 8,212.56 8,214.14 8,210.71 8,212.29 4,845.8K
12:32 8,209.22 8,210.58 8,209.22 8,210.58 9,183.0K
12:33 8,208.51 8,209.98 8,208.51 8,209.65 5,900.1K
12:34 8,210.54 8,210.54 8,202.51 8,202.51 2,941.4K
12:35 8,206.98 8,206.98 8,199.33 8,199.33 5,031.3K
12:36 8,200.71 8,210.86 8,200.71 8,210.86 14,459.4K
12:37 8,206.82 8,206.82 8,205.85 8,206.81 6,150.1K
12:38 8,205.87 8,209.24 8,205.87 8,209.24 4,262.7K
12:39 8,208.94 8,210.51 8,208.94 8,210.51 5,135.4K
12:40 8,211.40 8,219.64 8,211.40 8,216.22 8,929.8K
12:41 8,221.02 8,222.60 8,221.00 8,222.60 4,362.6K
12:42 8,223.18 8,226.09 8,223.18 8,226.09 4,235.3K
12:43 8,228.52 8,231.14 8,228.52 8,231.14 10,271.4K
12:44 8,235.00 8,235.56 8,233.92 8,233.92 9,440.7K
12:45 8,235.94 8,241.14 8,235.94 8,241.14 11,420.3K
12:46 8,239.54 8,241.71 8,238.39 8,238.39 16,178.4K
12:47 8,243.79 8,243.79 8,242.33 8,243.59 10,813.0K
12:48 8,246.67 8,256.05 8,246.67 8,256.05 24,264.7K
12:49 8,255.74 8,257.97 8,255.43 8,257.97 40,617.1K
12:50 8,256.89 8,258.15 8,255.89 8,258.15 21,376.7K
12:51 8,257.11 8,262.11 8,256.27 8,262.11 25,189.6K
12:52 8,260.89 8,262.36 8,258.77 8,258.77 12,559.0K
12:53 8,258.92 8,260.81 8,258.60 8,260.05 14,466.8K
12:54 8,261.14 8,265.30 8,261.14 8,262.54 5,759.4K
12:55 8,260.64 8,260.64 8,257.24 8,257.82 5,595.0K
12:56 8,258.76 8,259.25 8,258.04 8,259.25 8,715.5K
12:57 8,260.92 8,265.39 8,259.31 8,265.39 3,156.5K
12:58 8,264.22 8,264.22 8,260.45 8,261.98 5,747.8K
12:59 8,261.82 8,263.41 8,258.18 8,259.57 4,972.0K
13:00 8,260.61 8,265.64 8,260.61 8,265.64 4,128.1K
13:01 8,264.72 8,269.99 8,264.72 8,269.98 10,855.9K
13:02 8,271.14 8,273.11 8,271.14 8,272.42 3,641.4K
13:03 8,275.24 8,275.24 8,272.02 8,273.61 4,748.5K
13:04 8,272.88 8,276.38 8,272.88 8,273.77 6,992.4K
13:05 8,273.92 8,277.56 8,273.92 8,275.43 5,505.6K
13:06 8,276.51 8,281.06 8,276.51 8,281.06 9,266.5K
13:07 8,281.61 8,286.63 8,281.61 8,286.63 21,568.5K
13:08 8,288.59 8,290.15 8,287.55 8,290.15 15,557.8K
13:09 8,289.59 8,293.93 8,289.59 8,293.51 17,847.9K
13:10 8,291.59 8,291.59 8,290.01 8,290.01 14,143.4K
13:11 8,290.51 8,290.86 8,289.98 8,289.98 14,992.9K
13:12 8,289.10 8,289.10 8,280.85 8,281.61 25,842.3K
13:13 8,282.38 8,282.80 8,281.60 8,282.23 9,081.4K
13:14 8,283.81 8,283.81 8,279.07 8,279.07 7,695.6K
13:15 8,277.59 8,286.35 8,277.59 8,286.35 4,333.5K
13:16 8,283.82 8,286.01 8,283.82 8,286.01 5,217.5K
13:17 8,286.73 8,289.01 8,286.73 8,288.22 5,909.4K
13:18 8,287.45 8,288.01 8,285.08 8,285.08 3,299.9K
13:19 8,285.69 8,287.99 8,285.68 8,287.99 8,248.1K
13:20 8,288.49 8,288.49 8,284.89 8,284.89 2,897.2K
13:21 8,286.13 8,291.76 8,286.13 8,291.76 6,514.5K
13:22 8,291.53 8,293.21 8,291.48 8,291.48 4,121.0K
13:23 8,293.26 8,293.32 8,292.52 8,292.52 9,870.0K
13:24 8,292.67 8,293.06 8,290.24 8,290.24 3,174.3K
13:25 8,292.09 8,294.16 8,291.07 8,294.16 5,242.8K
13:26 8,293.33 8,293.68 8,292.74 8,293.68 6,994.4K
13:27 8,294.45 8,296.07 8,294.45 8,294.95 10,531.1K
13:28 8,300.16 8,301.98 8,296.29 8,301.98 10,186.3K
13:29 8,299.74 8,301.87 8,298.56 8,301.87 12,826.2K
13:30 8,302.20 8,302.88 8,300.22 8,300.22 11,004.8K
13:31 8,298.30 8,298.42 8,295.85 8,298.42 20,409.6K
13:32 8,294.85 8,296.41 8,293.58 8,293.58 8,327.0K
13:33 8,294.56 8,294.56 8,290.81 8,290.81 6,093.8K
13:34 8,292.36 8,294.33 8,291.68 8,294.33 5,140.1K
13:35 8,296.13 8,297.10 8,294.91 8,296.78 5,782.4K
13:36 8,299.43 8,299.43 8,296.38 8,297.32 5,492.0K
13:37 8,301.24 8,301.50 8,300.06 8,300.32 25,067.5K
13:38 8,300.02 8,300.02 8,299.20 8,299.63 10,070.3K
13:39 8,299.48 8,299.48 8,298.24 8,298.24 3,711.2K
13:40 8,298.01 8,298.90 8,296.75 8,298.90 7,198.7K
13:41 8,296.78 8,296.89 8,295.51 8,296.89 8,077.5K
13:42 8,296.29 8,296.29 8,293.69 8,293.69 4,370.8K
13:43 8,294.23 8,294.23 8,290.59 8,292.09 2,814.4K
13:44 8,291.74 8,292.20 8,291.58 8,292.20 3,160.4K
13:45 8,293.77 8,297.28 8,293.43 8,297.28 8,604.7K
13:46 8,296.30 8,296.30 8,294.01 8,294.73 2,627.1K
13:47 8,295.75 8,296.27 8,294.07 8,294.07 2,645.6K
13:48 8,292.42 8,295.39 8,292.42 8,293.69 4,642.2K
13:49 8,290.60 8,290.60 8,286.75 8,288.49 9,348.3K
13:50 8,289.12 8,292.89 8,289.12 8,292.66 3,208.9K
13:51 8,293.86 8,298.06 8,293.86 8,294.03 9,991.9K
13:52 8,296.15 8,296.87 8,291.31 8,291.31 4,955.1K
13:53 8,292.14 8,298.24 8,292.14 8,298.24 2,468.9K
13:54 8,299.34 8,299.95 8,299.21 8,299.95 5,549.7K
13:55 8,299.52 8,300.11 8,298.48 8,298.48 10,158.7K
13:56 8,300.92 8,300.92 8,295.45 8,299.11 5,548.8K
13:57 8,300.26 8,301.98 8,300.26 8,301.74 12,723.0K
13:58 8,299.46 8,300.23 8,298.76 8,300.23 7,100.0K
13:59 8,297.55 8,301.00 8,297.55 8,301.00 6,651.5K
14:00 8,301.23 8,305.56 8,301.23 8,305.33 11,869.6K
14:01 8,305.54 8,312.76 8,305.54 8,312.76 13,457.5K
14:02 8,310.93 8,315.64 8,310.93 8,315.64 15,377.6K
14:03 8,315.11 8,317.42 8,314.03 8,317.42 22,413.4K
14:04 8,315.17 8,315.92 8,312.75 8,312.75 15,115.8K
14:05 8,310.13 8,313.85 8,310.13 8,313.85 12,533.7K
14:06 8,314.36 8,316.70 8,314.36 8,316.06 6,633.8K
14:07 8,319.28 8,319.28 8,317.03 8,318.17 13,755.9K
14:08 8,318.64 8,318.68 8,317.92 8,318.13 8,831.3K
14:09 8,316.27 8,324.60 8,316.27 8,324.60 17,556.1K
14:10 8,323.65 8,327.00 8,323.40 8,327.00 16,860.1K
14:11 8,327.45 8,331.21 8,326.52 8,326.52 29,461.5K
14:12 8,324.97 8,332.11 8,324.97 8,331.66 21,280.8K
14:13 8,332.56 8,333.82 8,332.56 8,332.60 21,376.9K
14:14 8,332.07 8,333.52 8,327.56 8,327.56 28,044.6K
14:15 8,324.57 8,341.91 8,324.57 8,341.91 26,020.2K
14:16 8,345.71 8,346.55 8,340.39 8,340.39 22,184.8K
14:17 8,338.13 8,341.24 8,338.13 8,339.07 11,491.1K
14:18 8,335.34 8,335.52 8,333.06 8,335.52 12,414.7K
14:19 8,333.57 8,339.21 8,332.12 8,339.21 16,793.4K
14:20 8,338.13 8,338.13 8,327.53 8,330.63 19,917.2K
14:21 8,323.64 8,332.36 8,323.64 8,332.36 17,474.6K
14:22 8,338.34 8,340.82 8,338.34 8,339.52 18,411.3K
14:23 8,340.92 8,343.29 8,339.55 8,340.70 12,479.2K
14:24 8,340.50 8,343.47 8,340.50 8,343.37 12,897.1K
14:25 8,337.59 8,340.10 8,337.59 8,340.10 15,168.1K
14:26 8,340.34 8,340.34 8,334.99 8,337.57 10,876.4K
14:27 8,334.73 8,336.37 8,334.73 8,335.25 5,991.9K
14:28 8,333.69 8,339.05 8,332.77 8,339.05 5,917.3K
14:29 8,341.45 8,347.54 8,341.45 8,347.54 6,793.7K
14:30 8,347.97 8,349.08 8,344.34 8,345.98 5,902.9K
14:31 8,348.83 8,348.83 8,348.21 8,348.72 8,993.1K
14:32 8,347.36 8,347.36 8,341.80 8,341.80 6,985.3K
14:33 8,339.47 8,339.47 8,334.16 8,334.16 21,987.3K
14:34 8,335.28 8,335.73 8,329.45 8,329.45 43,425.6K
14:35 8,330.44 8,330.44 8,324.34 8,324.34 11,388.5K
14:36 8,322.18 8,327.98 8,322.18 8,327.98 11,156.1K
14:37 8,329.48 8,332.77 8,328.92 8,332.77 5,105.2K
14:38 8,329.62 8,335.91 8,327.78 8,335.91 16,343.0K
14:39 8,334.62 8,337.74 8,334.62 8,335.16 15,296.5K
14:40 8,336.77 8,340.18 8,335.37 8,340.18 27,374.7K
14:41 8,341.08 8,341.08 8,339.87 8,339.87 8,134.7K
14:42 8,340.20 8,342.94 8,340.20 8,342.94 7,812.7K
14:43 8,343.66 8,343.66 8,341.21 8,341.71 21,740.3K
14:44 8,343.17 8,343.29 8,340.88 8,340.88 8,801.3K
14:45 8,339.36 8,345.75 8,339.36 8,345.75 4,842.4K
14:46 8,347.09 8,349.45 8,347.09 8,349.11 2,765.5K
14:47 8,351.05 8,351.05 8,346.76 8,350.49 4,416.0K
14:48 8,350.52 8,355.52 8,349.82 8,355.52 9,516.6K
14:49 8,358.95 8,360.20 8,358.93 8,360.20 4,740.3K
14:50 8,356.19 8,358.97 8,353.67 8,353.67 5,744.8K
14:51 8,359.22 8,359.22 8,353.59 8,353.68 8,752.9K
14:52 8,355.01 8,360.32 8,352.58 8,360.32 36,807.9K
14:53 8,363.61 8,369.41 8,363.61 8,369.41 25,333.0K
14:54 8,368.04 8,370.08 8,368.04 8,368.82 27,724.4K
14:55 8,368.24 8,368.87 8,362.52 8,368.87 40,748.6K
14:56 8,373.74 8,373.74 8,368.43 8,368.43 23,832.8K
14:57 8,365.03 8,371.23 8,365.03 8,368.64 14,200.7K
14:58 8,367.63 8,367.63 8,362.61 8,365.20 37,175.8K
14:59 8,362.43 8,362.43 8,352.54 8,352.54 25,519.8K
15:00 8,355.68 8,355.93 8,354.11 8,355.93 19,396.5K
15:01 8,356.84 8,356.84 8,353.89 8,354.09 13,901.5K
15:02 8,354.09 8,363.95 8,350.50 8,363.95 22,140.1K
15:03 8,360.07 8,361.35 8,354.47 8,354.47 10,344.3K
15:04 8,350.49 8,361.22 8,350.49 8,361.22 31,954.9K
15:05 8,363.32 8,363.32 8,359.26 8,359.52 16,045.2K
15:06 8,354.43 8,356.78 8,350.74 8,356.78 32,487.7K
15:07 8,355.62 8,355.62 8,351.67 8,351.67 39,254.7K
15:08 8,344.34 8,344.94 8,331.31 8,331.31 59,029.0K
15:09 8,324.35 8,324.35 8,310.20 8,310.25 49,123.1K
15:10 8,306.03 8,307.05 8,300.68 8,300.68 35,466.3K
15:11 8,295.03 8,300.18 8,295.03 8,296.69 25,786.9K
15:12 8,292.44 8,292.44 8,274.68 8,274.68 60,079.7K
15:13 8,274.65 8,281.81 8,274.65 8,281.81 20,672.5K
15:14 8,281.24 8,281.24 8,273.91 8,274.58 15,204.9K
15:15 8,275.83 8,275.83 8,269.93 8,271.10 55,045.2K
15:16 8,267.96 8,267.96 8,255.90 8,255.90 58,915.0K
15:17 8,252.48 8,252.48 8,249.32 8,251.69 43,288.5K
15:18 8,255.14 8,256.55 8,252.15 8,252.15 11,841.1K
15:19 8,252.87 8,261.26 8,252.87 8,261.26 15,467.9K
15:20 8,264.45 8,264.45 8,262.12 8,262.12 14,681.2K
15:21 8,260.71 8,263.18 8,253.55 8,253.55 19,233.1K
15:22 8,256.88 8,256.88 8,253.59 8,255.19 9,058.6K
15:23 8,256.91 8,258.89 8,251.84 8,251.84 8,124.4K
15:24 8,257.26 8,257.59 8,255.49 8,255.70 23,488.4K
15:25 8,258.63 8,260.33 8,258.63 8,260.17 13,957.7K
15:26 8,265.05 8,266.25 8,263.49 8,266.25 6,661.6K
15:27 8,269.02 8,271.86 8,269.02 8,271.86 12,515.7K
15:28 8,270.45 8,271.94 8,268.31 8,268.31 4,601.6K
15:29 8,261.19 8,261.19 8,254.14 8,255.23 11,511.9K
15:30 8,254.11 8,255.50 8,248.87 8,248.87 6,305.8K
15:31 8,248.58 8,248.58 8,234.39 8,234.39 27,641.0K
15:32 8,233.53 8,233.53 8,227.83 8,227.83 18,568.6K
15:33 8,226.47 8,226.47 8,221.81 8,221.81 23,786.9K
15:34 8,219.02 8,219.02 8,215.07 8,216.35 49,786.5K
15:35 8,214.02 8,215.61 8,213.25 8,213.25 12,565.0K
15:36 8,212.76 8,215.27 8,212.76 8,214.53 18,742.1K
15:37 8,213.82 8,219.75 8,213.82 8,219.75 42,296.8K
15:38 8,215.91 8,216.12 8,214.18 8,214.18 14,708.6K
15:39 8,211.51 8,212.23 8,200.24 8,200.24 21,346.2K
15:40 8,205.19 8,205.19 8,202.92 8,202.92 11,188.5K
15:41 8,201.73 8,209.92 8,201.73 8,209.92 13,401.3K
15:42 8,210.76 8,210.76 8,208.21 8,208.21 9,199.0K
15:43 8,206.91 8,218.08 8,206.91 8,218.08 34,375.8K
15:44 8,212.04 8,217.13 8,212.04 8,217.13 23,814.8K
15:45 8,216.82 8,219.31 8,216.82 8,217.65 12,476.3K
15:46 8,216.63 8,220.94 8,216.63 8,220.94 11,452.6K
15:47 8,222.69 8,223.77 8,219.76 8,219.76 12,826.9K
15:48 8,219.98 8,224.17 8,219.98 8,224.17 8,120.1K
15:49 8,221.96 8,224.18 8,220.64 8,222.35 4,955.2K
15:50 8,222.87 8,222.87 8,218.24 8,219.24 5,098.4K
15:51 8,219.92 8,223.51 8,219.92 8,223.30 5,435.2K
15:52 8,222.88 8,225.08 8,222.88 8,225.08 13,174.8K
15:53 8,228.06 8,229.78 8,228.06 8,228.34 13,600.5K
15:54 8,227.97 8,227.97 8,226.71 8,226.71 5,606.5K
15:55 8,226.83 8,231.28 8,226.83 8,231.28 8,666.0K
15:56 8,231.40 8,232.29 8,227.25 8,227.25 11,452.6K
15:57 8,224.26 8,225.29 8,223.42 8,223.42 9,186.1K
15:58 8,222.36 8,224.70 8,222.00 8,222.86 3,758.4K
15:59 8,223.91 8,228.09 8,223.91 8,227.28 6,654.9K
16:00 8,224.78 8,224.78 8,223.26 8,224.65 9,119.5K
16:01 8,221.99 8,222.43 8,221.51 8,222.43 10,829.8K
16:02 8,221.75 8,225.62 8,221.75 8,225.62 7,545.5K
16:03 8,225.14 8,230.86 8,225.14 8,230.86 10,170.2K
16:04 8,232.97 8,239.37 8,232.97 8,239.37 10,475.4K
16:05 8,241.24 8,241.24 8,240.24 8,240.90 14,107.0K
16:06 8,238.81 8,246.01 8,238.81 8,246.01 17,647.6K
16:07 8,245.35 8,248.61 8,245.35 8,248.61 23,874.7K
16:08 8,243.27 8,243.27 8,237.69 8,237.69 13,126.7K
16:09 8,237.60 8,237.60 8,235.03 8,237.27 8,686.5K
16:10 8,237.16 8,242.04 8,237.16 8,242.04 5,252.0K
16:11 8,238.91 8,240.19 8,238.91 8,239.02 2,982.0K
16:12 8,237.24 8,238.50 8,236.54 8,237.18 4,062.9K
16:13 8,235.78 8,239.18 8,235.78 8,239.18 4,658.2K
16:14 8,240.79 8,243.60 8,239.38 8,243.60 4,307.2K
16:15 8,243.80 8,243.80 8,241.84 8,241.84 2,610.4K
16:16 8,240.57 8,240.57 8,235.21 8,238.11 9,683.4K
16:17 8,235.74 8,239.25 8,235.74 8,237.35 8,089.4K
16:18 8,236.04 8,236.04 8,234.17 8,234.51 8,381.9K
16:19 8,232.41 8,234.89 8,232.41 8,232.87 6,625.5K
16:20 8,233.38 8,235.10 8,233.38 8,234.89 3,282.8K
16:21 8,236.81 8,237.48 8,227.77 8,227.77 18,552.7K
16:22 8,222.47 8,225.55 8,222.47 8,225.55 11,666.7K
16:23 8,220.79 8,223.96 8,220.11 8,220.11 11,115.9K
16:24 8,219.71 8,219.71 8,205.60 8,205.60 15,067.7K
16:25 8,207.10 8,209.77 8,205.48 8,205.48 9,110.9K
16:26 8,207.09 8,210.04 8,204.44 8,210.04 6,799.2K
16:27 8,207.57 8,207.57 8,200.85 8,202.71 4,576.9K
16:28 8,200.83 8,206.99 8,200.83 8,206.72 3,471.5K
16:29 8,203.92 8,206.42 8,203.92 8,204.34 5,934.1K
16:30 8,205.78 8,205.78 8,204.65 8,204.78 5,531.3K
16:31 8,200.81 8,202.58 8,198.37 8,199.40 8,742.7K
16:32 8,202.69 8,202.69 8,198.50 8,198.50 14,369.4K
16:33 8,199.63 8,199.78 8,197.40 8,197.40 3,846.8K
16:34 8,194.53 8,194.53 8,189.19 8,189.19 7,738.8K
16:35 8,186.25 8,187.86 8,185.82 8,186.58 6,801.7K
16:36 8,186.83 8,189.18 8,186.83 8,188.75 8,768.3K
16:37 8,187.31 8,189.39 8,187.31 8,188.28 3,469.1K
16:38 8,189.75 8,191.44 8,189.24 8,191.44 4,195.8K
16:39 8,192.06 8,194.60 8,192.06 8,194.47 4,206.7K
16:40 8,197.10 8,203.98 8,197.10 8,203.98 2,485.9K
16:41 8,204.46 8,204.51 8,200.72 8,200.72 4,709.6K
16:42 8,197.16 8,199.89 8,197.16 8,199.13 2,417.1K
16:43 8,197.87 8,197.87 8,194.48 8,194.48 14,505.7K
16:44 8,197.17 8,203.64 8,197.17 8,203.64 6,213.5K
16:45 8,206.24 8,212.44 8,206.24 8,212.44 20,164.6K
16:46 8,214.23 8,216.73 8,214.23 8,216.73 26,061.8K
16:47 8,217.71 8,223.54 8,216.01 8,223.54 26,434.0K
16:48 8,223.95 8,223.95 8,215.45 8,215.45 9,261.7K
16:49 8,215.42 8,217.23 8,215.42 8,216.52 18,318.1K
16:50 8,214.23 8,215.06 8,211.54 8,215.06 6,483.1K
16:51 8,214.55 8,214.55 8,207.66 8,207.66 7,259.0K
16:52 8,209.82 8,219.56 8,209.82 8,217.00 3,280.7K
16:53 8,216.90 8,216.90 8,213.34 8,213.34 1,849.8K
16:54 8,216.44 8,220.01 8,216.44 8,218.96 3,696.3K
16:55 8,218.39 8,218.87 8,216.45 8,216.45 2,953.4K
16:56 8,215.85 8,220.56 8,215.85 8,217.04 2,622.3K
16:57 8,217.84 8,220.37 8,216.61 8,219.46 3,391.0K
16:58 8,217.55 8,217.55 8,214.12 8,214.73 2,936.0K
16:59 8,216.86 8,216.86 8,211.09 8,214.66 3,079.1K
17:00 8,215.00 8,216.93 8,213.05 8,216.93 2,752.2K
17:01 8,210.04 8,211.19 8,209.30 8,211.09 5,107.9K
17:02 8,211.74 8,213.93 8,211.74 8,213.93 2,627.5K
17:03 8,212.71 8,212.71 8,207.00 8,207.00 2,355.0K
17:04 8,206.43 8,206.43 8,200.75 8,200.75 6,127.3K
17:05 8,200.12 8,200.86 8,200.12 8,200.29 4,475.9K
17:06 8,199.89 8,204.26 8,199.89 8,204.26 2,605.9K
17:07 8,207.66 8,207.91 8,207.10 8,207.75 8,066.0K
17:08 8,208.05 8,208.05 8,207.12 8,207.79 5,519.6K
17:09 8,211.22 8,211.22 8,207.63 8,208.24 8,024.8K
17:10 8,206.72 8,206.72 8,201.72 8,203.54 13,575.9K
17:11 8,202.71 8,205.84 8,202.71 8,205.84 14,485.5K
17:12 8,204.50 8,206.58 8,204.50 8,206.41 6,784.3K
17:13 8,207.68 8,211.20 8,207.68 8,210.36 8,774.6K
17:14 8,209.76 8,214.76 8,209.26 8,214.76 4,648.7K
17:15 8,215.10 8,218.11 8,215.10 8,218.08 6,374.8K
17:16 8,215.69 8,217.44 8,214.33 8,214.33 5,576.5K
17:17 8,216.39 8,216.39 8,212.48 8,212.87 3,237.8K
17:18 8,212.24 8,212.72 8,212.24 8,212.57 3,288.1K
17:19 8,213.22 8,213.22 8,211.07 8,211.07 2,116.6K
17:20 8,207.64 8,207.64 8,201.29 8,201.29 7,689.0K
17:21 8,200.12 8,203.10 8,200.12 8,202.86 3,909.6K
17:22 8,204.26 8,206.16 8,204.26 8,206.16 3,931.6K
17:23 8,205.78 8,208.59 8,205.78 8,208.59 1,333.6K
17:24 8,210.52 8,213.15 8,208.90 8,213.15 2,679.5K
17:25 8,209.92 8,209.92 8,205.60 8,207.12 3,908.9K
17:26 8,206.81 8,207.47 8,206.77 8,206.77 1,933.8K
17:27 8,207.00 8,207.89 8,204.89 8,206.33 1,591.9K
17:28 8,207.17 8,210.50 8,207.17 8,210.37 1,272.7K
17:29 8,210.10 8,213.25 8,210.10 8,213.04 2,040.4K
17:30 8,212.41 8,214.48 8,212.41 8,212.92 3,748.0K
17:31 8,212.86 8,213.48 8,210.54 8,213.48 4,667.4K
17:32 8,213.72 8,214.69 8,213.72 8,213.93 7,902.5K
17:33 8,215.38 8,216.38 8,215.04 8,215.39 3,549.4K
17:34 8,215.04 8,215.04 8,212.22 8,212.22 8,173.5K
17:35 8,212.86 8,216.18 8,212.86 8,213.96 3,220.6K
17:36 8,213.93 8,214.04 8,212.61 8,212.61 3,027.3K
17:37 8,211.45 8,212.52 8,211.45 8,212.36 2,955.0K
17:38 8,215.00 8,215.00 8,213.39 8,213.39 7,045.1K
17:39 8,213.58 8,216.65 8,213.58 8,216.49 10,843.0K
17:40 8,217.07 8,223.69 8,217.07 8,223.69 8,821.7K
17:41 8,218.84 8,218.84 8,216.51 8,217.31 11,320.9K
17:42 8,217.46 8,220.00 8,217.43 8,218.47 3,390.4K
17:43 8,219.44 8,219.44 8,217.10 8,217.10 2,192.4K
17:44 8,217.25 8,217.25 8,213.79 8,214.27 4,230.6K
17:45 8,215.10 8,215.10 8,206.36 8,209.46 9,964.4K
17:46 8,211.11 8,211.11 8,207.45 8,207.45 4,128.8K
17:47 8,206.46 8,207.69 8,206.46 8,207.69 3,519.7K
17:48 8,207.89 8,211.62 8,207.89 8,211.62 3,296.1K
17:49 8,209.56 8,209.81 8,208.96 8,208.96 10,254.8K
17:50 8,208.16 8,209.87 8,206.02 8,206.02 4,115.4K
17:51 8,207.75 8,209.47 8,206.50 8,209.47 1,940.0K
17:52 8,209.74 8,209.74 8,205.84 8,205.84 10,167.9K
17:53 8,206.48 8,206.48 8,200.52 8,200.52 3,631.0K
17:54 8,202.96 8,202.96 8,200.42 8,200.42 8,097.5K
17:55 8,202.64 8,202.64 8,197.73 8,200.33 10,891.5K
17:56 8,197.83 8,197.83 8,195.89 8,196.66 14,630.0K
17:57 8,193.53 8,194.95 8,193.34 8,194.21 5,164.9K
17:58 8,191.43 8,191.43 8,189.27 8,191.23 6,996.7K
17:59 8,192.12 8,192.12 8,186.20 8,187.78 7,387.5K
18:00 8,186.55 8,186.98 8,184.85 8,186.98 6,032.2K
18:01 8,186.30 8,187.72 8,183.02 8,187.72 14,632.9K
18:02 8,184.37 8,187.95 8,184.37 8,187.95 5,811.9K
18:03 8,189.45 8,194.11 8,188.33 8,188.33 3,842.5K
18:04 8,192.00 8,192.00 8,187.57 8,188.97 8,578.6K
18:05 8,187.18 8,188.09 8,182.91 8,182.91 6,177.7K
18:06 8,184.59 8,184.59 8,181.85 8,181.85 8,832.4K
18:07 8,183.12 8,185.16 8,183.12 8,185.16 5,692.6K
18:08 8,185.70 8,186.89 8,183.41 8,186.89 2,453.5K
18:09 8,183.19 8,183.19 8,181.78 8,181.82 3,912.8K
18:10 8,181.77 8,181.77 8,180.55 8,181.16 2,919.7K
18:11 8,185.63 8,187.26 8,185.63 8,187.07 6,150.2K
18:12 8,185.08 8,185.73 8,184.75 8,184.97 3,762.0K
18:13 8,184.57 8,186.19 8,184.57 8,186.19 3,526.5K
18:14 8,185.97 8,188.52 8,185.27 8,185.27 2,058.2K
18:15 8,185.52 8,185.52 8,184.21 8,184.68 6,402.3K
18:16 8,183.82 8,185.81 8,183.82 8,185.81 5,710.6K
18:17 8,185.14 8,185.37 8,179.75 8,179.75 5,630.2K
18:18 8,182.29 8,183.82 8,182.29 8,183.82 3,746.0K
18:19 8,183.78 8,186.86 8,182.39 8,186.86 3,560.2K
18:20 8,184.94 8,185.88 8,181.81 8,181.81 2,719.4K
18:21 8,185.71 8,187.19 8,185.25 8,185.25 4,529.8K
18:22 8,183.99 8,187.77 8,183.99 8,187.77 2,231.6K
18:23 8,187.64 8,188.26 8,187.16 8,187.86 2,196.3K
18:24 8,189.88 8,189.88 8,188.84 8,189.59 2,340.7K
18:25 8,186.67 8,187.76 8,185.94 8,187.40 6,187.1K
18:26 8,184.23 8,189.84 8,183.48 8,189.84 5,752.9K
18:27 8,186.92 8,190.47 8,186.92 8,190.47 2,708.0K
18:28 8,188.83 8,190.40 8,188.03 8,188.03 3,998.9K
18:29 8,185.27 8,187.63 8,185.27 8,187.39 2,774.9K
18:30 8,190.04 8,190.26 8,188.91 8,188.91 2,091.8K
18:31 8,187.49 8,187.49 8,185.69 8,186.65 8,900.0K
18:32 8,185.36 8,185.36 8,182.90 8,182.90 4,956.6K
18:33 8,183.12 8,185.30 8,180.74 8,185.30 6,858.1K
18:34 8,181.13 8,181.13 8,176.92 8,176.92 7,297.0K
18:35 8,176.95 8,178.69 8,176.95 8,178.69 6,013.1K
18:36 8,178.85 8,178.85 8,176.39 8,177.32 6,019.6K
18:37 8,179.69 8,179.69 8,177.08 8,177.08 3,295.0K
18:38 8,178.02 8,178.02 8,171.71 8,174.45 6,568.8K
18:39 8,173.42 8,175.44 8,170.54 8,170.54 7,563.0K
18:40 8,173.39 8,173.39 8,173.39 8,173.39 856.1K
18:51 8,170.88 8,170.88 8,170.88 8,170.88 5,893.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available