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 8,490.80 8,491.41 8,490.80 8,491.41 984.4K
09:51 8,491.41 8,491.53 8,490.80 8,491.53 3,266.9K
09:52 8,492.08 8,492.08 8,491.58 8,491.58 3,058.6K
09:53 8,491.47 8,491.83 8,491.16 8,491.16 512.1K
09:54 8,491.60 8,491.60 8,490.82 8,491.60 344.7K
09:55 8,491.72 8,491.72 8,491.49 8,491.60 654.9K
09:56 8,491.72 8,491.96 8,491.39 8,491.96 4,242.6K
09:57 8,491.73 8,491.96 8,491.73 8,491.96 3,451.8K
09:58 8,491.72 8,491.72 8,490.80 8,490.80 2,793.1K
09:59 8,491.05 8,491.05 8,490.68 8,490.82 767.1K
10:00 8,491.49 8,550.98 8,491.49 8,545.12 43,582.8K
10:01 8,540.72 8,551.86 8,540.72 8,543.35 49,073.2K
10:02 8,545.38 8,556.36 8,540.67 8,556.36 27,089.7K
10:03 8,559.80 8,564.73 8,559.78 8,561.92 55,724.8K
10:04 8,560.52 8,563.13 8,560.52 8,563.13 34,457.6K
10:05 8,562.41 8,563.12 8,560.17 8,563.12 31,788.3K
10:06 8,556.19 8,559.23 8,556.19 8,558.01 29,695.6K
10:07 8,562.56 8,562.56 8,561.24 8,562.55 43,194.3K
10:08 8,560.19 8,565.48 8,559.53 8,559.53 73,586.4K
10:09 8,561.63 8,567.45 8,560.83 8,567.45 56,302.4K
10:10 8,564.56 8,564.56 8,560.33 8,560.33 38,143.7K
10:11 8,558.53 8,562.07 8,555.48 8,560.64 40,806.2K
10:12 8,564.84 8,564.84 8,557.47 8,558.53 22,694.0K
10:13 8,560.78 8,563.03 8,558.57 8,558.57 30,861.7K
10:14 8,558.97 8,558.97 8,549.16 8,549.16 31,951.9K
10:15 8,546.41 8,551.50 8,546.41 8,551.50 21,972.9K
10:16 8,548.48 8,548.74 8,543.60 8,543.60 60,957.5K
10:17 8,540.03 8,541.63 8,536.93 8,539.22 29,838.2K
10:18 8,536.62 8,539.30 8,536.62 8,537.98 17,172.9K
10:19 8,535.38 8,535.38 8,531.08 8,531.08 14,698.9K
10:20 8,531.82 8,532.70 8,530.24 8,531.33 9,070.1K
10:21 8,530.61 8,531.02 8,528.32 8,528.32 18,361.6K
10:22 8,529.62 8,530.04 8,527.74 8,527.74 18,589.5K
10:23 8,528.73 8,529.65 8,527.67 8,529.65 18,657.7K
10:24 8,532.88 8,538.14 8,532.88 8,538.14 17,563.2K
10:25 8,536.34 8,536.34 8,532.74 8,532.74 23,423.4K
10:26 8,532.16 8,532.63 8,531.03 8,531.55 20,846.9K
10:27 8,532.67 8,534.21 8,532.67 8,533.60 30,678.9K
10:28 8,536.12 8,537.89 8,536.12 8,537.89 38,277.1K
10:29 8,536.78 8,536.78 8,534.69 8,534.69 16,287.5K
10:30 8,534.86 8,534.86 8,532.43 8,534.13 15,140.9K
10:31 8,532.58 8,532.58 8,528.60 8,528.60 23,506.5K
10:32 8,529.58 8,533.40 8,529.58 8,532.69 15,698.1K
10:33 8,528.37 8,529.26 8,526.72 8,529.26 19,812.6K
10:34 8,528.79 8,530.91 8,528.01 8,528.01 17,028.5K
10:35 8,527.80 8,527.80 8,526.56 8,526.56 14,310.9K
10:36 8,529.44 8,529.44 8,526.69 8,526.69 9,418.9K
10:37 8,527.04 8,527.04 8,524.39 8,526.35 11,663.8K
10:38 8,525.79 8,528.70 8,525.58 8,528.70 9,586.3K
10:39 8,528.91 8,530.83 8,528.91 8,530.60 16,381.7K
10:40 8,534.47 8,535.25 8,532.81 8,535.25 100,349.8K
10:41 8,537.07 8,537.47 8,533.97 8,533.97 29,716.6K
10:42 8,537.33 8,537.99 8,532.49 8,532.49 31,714.3K
10:43 8,527.27 8,527.27 8,524.97 8,526.69 39,610.3K
10:44 8,524.34 8,526.44 8,523.99 8,523.99 51,577.4K
10:45 8,524.00 8,528.57 8,524.00 8,528.57 14,815.3K
10:46 8,529.61 8,531.09 8,529.58 8,529.58 19,587.3K
10:47 8,527.83 8,527.83 8,526.73 8,527.56 29,886.7K
10:48 8,525.59 8,528.03 8,525.59 8,527.82 11,139.5K
10:49 8,527.30 8,527.30 8,522.07 8,522.07 16,526.8K
10:50 8,521.08 8,522.69 8,520.31 8,522.69 20,499.5K
10:51 8,522.18 8,524.25 8,521.87 8,524.25 23,019.0K
10:52 8,524.65 8,531.04 8,524.65 8,531.04 22,965.6K
10:53 8,531.21 8,532.11 8,531.13 8,531.72 11,371.6K
10:54 8,530.71 8,533.56 8,530.52 8,533.56 26,679.6K
10:55 8,533.49 8,533.49 8,531.24 8,531.24 11,152.0K
10:56 8,528.41 8,528.41 8,527.25 8,527.56 24,277.7K
10:57 8,529.28 8,529.46 8,527.13 8,529.46 36,309.8K
10:58 8,528.17 8,529.26 8,527.83 8,527.83 9,098.8K
10:59 8,526.97 8,526.97 8,524.03 8,525.04 13,085.9K
11:00 8,525.17 8,525.92 8,524.75 8,525.92 16,251.9K
11:01 8,524.74 8,532.06 8,524.74 8,532.06 35,090.3K
11:02 8,530.79 8,530.79 8,527.67 8,527.67 41,781.4K
11:03 8,527.90 8,529.01 8,524.98 8,529.01 28,629.7K
11:04 8,528.50 8,530.84 8,528.50 8,530.84 16,077.4K
11:05 8,530.68 8,530.90 8,529.74 8,529.74 22,788.4K
11:06 8,521.22 8,521.78 8,519.34 8,519.34 51,949.8K
11:07 8,517.61 8,517.61 8,510.81 8,511.65 39,799.7K
11:08 8,513.43 8,516.46 8,513.43 8,516.46 19,209.2K
11:09 8,517.81 8,517.81 8,514.91 8,516.95 11,598.3K
11:10 8,516.40 8,517.57 8,516.40 8,517.12 12,701.5K
11:11 8,518.14 8,520.43 8,518.14 8,519.96 13,514.2K
11:12 8,519.27 8,520.96 8,516.93 8,520.96 17,727.3K
11:13 8,523.98 8,524.84 8,523.69 8,524.84 25,812.4K
11:14 8,523.23 8,523.76 8,522.97 8,523.56 11,737.7K
11:15 8,524.23 8,524.41 8,523.18 8,524.39 8,563.5K
11:16 8,527.51 8,529.32 8,527.11 8,529.32 9,052.8K
11:17 8,527.44 8,527.87 8,527.38 8,527.38 7,021.2K
11:18 8,527.18 8,527.39 8,526.10 8,527.39 13,221.8K
11:19 8,529.35 8,534.27 8,529.35 8,534.27 58,879.4K
11:20 8,533.87 8,537.12 8,533.87 8,536.60 21,775.2K
11:21 8,536.69 8,536.69 8,533.39 8,533.39 16,611.5K
11:22 8,533.19 8,533.49 8,532.28 8,532.32 9,996.5K
11:23 8,532.49 8,533.34 8,531.24 8,532.19 7,130.5K
11:24 8,532.44 8,532.82 8,531.21 8,532.82 16,105.0K
11:25 8,531.68 8,531.68 8,531.10 8,531.24 9,056.7K
11:26 8,529.33 8,530.88 8,529.33 8,530.88 21,448.4K
11:27 8,528.26 8,530.67 8,528.26 8,529.70 15,707.6K
11:28 8,530.91 8,531.17 8,528.08 8,528.08 10,719.2K
11:29 8,528.12 8,537.50 8,528.12 8,537.34 26,739.6K
11:30 8,538.91 8,538.91 8,535.20 8,535.20 13,376.2K
11:31 8,537.40 8,537.77 8,532.29 8,532.29 14,382.4K
11:32 8,532.42 8,536.10 8,532.42 8,533.28 9,958.4K
11:33 8,529.19 8,531.98 8,529.19 8,530.11 10,146.1K
11:34 8,530.91 8,532.52 8,530.84 8,532.19 20,142.1K
11:35 8,531.94 8,534.37 8,531.94 8,534.37 54,409.6K
11:36 8,535.89 8,535.89 8,533.15 8,533.15 13,474.6K
11:37 8,534.68 8,534.68 8,531.35 8,531.35 16,186.0K
11:38 8,535.19 8,535.19 8,533.10 8,534.76 25,439.9K
11:39 8,533.10 8,533.43 8,532.51 8,533.43 14,880.3K
11:40 8,532.64 8,532.64 8,528.31 8,528.31 14,418.9K
11:41 8,528.46 8,528.46 8,525.78 8,525.93 16,923.8K
11:42 8,524.95 8,524.95 8,523.09 8,523.20 25,911.0K
11:43 8,522.86 8,522.86 8,520.10 8,522.72 17,137.4K
11:44 8,524.15 8,524.15 8,522.53 8,523.68 6,773.8K
11:45 8,523.89 8,525.36 8,523.89 8,525.18 19,268.7K
11:46 8,528.05 8,530.77 8,528.05 8,528.64 20,865.9K
11:47 8,529.94 8,531.32 8,529.68 8,531.32 26,113.8K
11:48 8,531.72 8,531.72 8,529.03 8,529.12 22,914.8K
11:49 8,529.09 8,529.80 8,528.95 8,529.80 14,861.7K
11:50 8,531.06 8,531.58 8,528.48 8,531.58 24,348.2K
11:51 8,531.69 8,531.69 8,529.74 8,530.98 12,737.2K
11:52 8,529.62 8,529.97 8,528.61 8,528.84 10,348.1K
11:53 8,528.74 8,529.32 8,528.32 8,528.32 9,598.4K
11:54 8,523.92 8,524.77 8,522.94 8,524.77 29,536.4K
11:55 8,523.08 8,524.36 8,523.08 8,524.36 10,019.2K
11:56 8,525.28 8,526.60 8,524.71 8,524.71 11,467.4K
11:57 8,525.34 8,525.34 8,523.33 8,524.34 7,486.6K
11:58 8,525.86 8,525.86 8,523.55 8,523.55 12,940.3K
11:59 8,523.05 8,523.19 8,523.01 8,523.19 7,221.2K
12:00 8,521.53 8,525.16 8,521.53 8,525.16 5,665.7K
12:01 8,523.99 8,525.75 8,523.99 8,524.81 14,024.1K
12:02 8,526.12 8,527.01 8,526.12 8,526.73 24,702.4K
12:03 8,524.36 8,525.33 8,523.93 8,524.32 15,921.2K
12:04 8,524.89 8,525.87 8,524.83 8,524.83 8,080.5K
12:05 8,524.96 8,524.96 8,522.57 8,524.23 6,147.4K
12:06 8,522.62 8,524.26 8,520.80 8,522.58 5,040.4K
12:07 8,523.83 8,528.52 8,522.64 8,528.52 15,876.4K
12:08 8,525.76 8,527.20 8,525.76 8,526.39 3,266.2K
12:09 8,525.88 8,526.87 8,524.41 8,526.05 21,105.2K
12:10 8,522.19 8,522.19 8,518.57 8,518.57 5,126.1K
12:11 8,519.32 8,519.32 8,517.36 8,517.36 8,447.8K
12:12 8,516.39 8,518.00 8,515.24 8,516.08 8,244.5K
12:13 8,517.45 8,517.45 8,515.80 8,515.80 6,261.8K
12:14 8,511.86 8,516.29 8,511.86 8,516.29 21,593.9K
12:15 8,516.61 8,516.61 8,512.27 8,512.27 16,193.8K
12:16 8,511.65 8,511.68 8,510.76 8,511.26 11,226.5K
12:17 8,508.89 8,509.91 8,508.14 8,508.93 7,338.8K
12:18 8,507.08 8,507.08 8,505.54 8,505.54 6,927.2K
12:19 8,507.83 8,507.83 8,504.63 8,504.63 7,645.2K
12:20 8,503.47 8,509.92 8,503.47 8,509.92 5,150.3K
12:21 8,509.82 8,509.82 8,504.25 8,504.25 4,806.5K
12:22 8,505.08 8,506.06 8,505.08 8,505.27 3,900.0K
12:23 8,504.01 8,504.07 8,502.73 8,502.73 10,274.0K
12:24 8,502.92 8,506.62 8,502.25 8,502.25 5,787.9K
12:25 8,498.66 8,500.14 8,497.85 8,497.85 5,834.0K
12:26 8,499.43 8,499.43 8,497.83 8,497.83 8,266.9K
12:27 8,496.15 8,497.75 8,495.73 8,497.75 18,660.8K
12:28 8,493.87 8,496.63 8,493.87 8,496.19 10,669.6K
12:29 8,494.47 8,494.47 8,489.20 8,490.34 9,794.3K
12:30 8,489.14 8,494.72 8,489.14 8,491.13 8,867.9K
12:31 8,489.85 8,491.11 8,489.85 8,490.86 9,964.4K
12:32 8,488.19 8,489.10 8,488.19 8,488.97 4,036.2K
12:33 8,491.00 8,494.30 8,491.00 8,493.91 2,283.1K
12:34 8,493.11 8,493.11 8,491.32 8,491.32 3,819.0K
12:35 8,490.86 8,494.09 8,490.86 8,494.09 15,271.2K
12:36 8,495.93 8,497.07 8,495.93 8,497.07 6,855.1K
12:37 8,500.49 8,500.49 8,498.09 8,498.12 5,244.3K
12:38 8,497.95 8,498.32 8,496.98 8,496.98 3,526.9K
12:39 8,496.99 8,497.69 8,496.33 8,496.33 3,913.7K
12:40 8,496.13 8,499.45 8,496.13 8,499.22 5,998.0K
12:41 8,496.57 8,496.57 8,495.66 8,496.16 6,017.5K
12:42 8,494.88 8,495.23 8,494.10 8,494.10 8,819.4K
12:43 8,495.55 8,495.55 8,487.77 8,487.77 4,458.1K
12:44 8,487.25 8,488.92 8,486.55 8,488.92 6,909.7K
12:45 8,490.27 8,490.34 8,490.00 8,490.12 10,369.3K
12:46 8,491.03 8,493.13 8,491.03 8,493.13 66,913.7K
12:47 8,493.61 8,498.40 8,493.61 8,498.40 20,085.3K
12:48 8,497.62 8,499.12 8,497.62 8,498.79 10,236.6K
12:49 8,498.56 8,502.96 8,498.56 8,502.55 12,288.5K
12:50 8,504.09 8,504.97 8,502.78 8,502.78 9,246.7K
12:51 8,503.48 8,503.48 8,498.13 8,498.13 6,482.6K
12:52 8,497.42 8,497.42 8,496.38 8,496.38 9,697.6K
12:53 8,496.39 8,496.73 8,495.97 8,496.73 7,829.4K
12:54 8,496.83 8,497.38 8,496.20 8,496.20 7,571.6K
12:55 8,498.00 8,500.08 8,498.00 8,500.04 18,707.9K
12:56 8,500.96 8,500.96 8,498.49 8,499.00 30,559.1K
12:57 8,495.77 8,499.94 8,495.77 8,499.94 13,099.4K
12:58 8,499.98 8,499.99 8,497.01 8,497.01 8,252.2K
12:59 8,496.73 8,496.73 8,495.01 8,495.67 12,522.6K
13:00 8,494.04 8,495.65 8,494.04 8,495.65 6,021.2K
13:01 8,494.51 8,494.51 8,493.22 8,494.51 6,365.3K
13:02 8,494.61 8,497.25 8,494.40 8,497.25 9,690.2K
13:03 8,497.99 8,497.99 8,496.50 8,496.50 16,650.8K
13:04 8,497.40 8,497.44 8,496.41 8,497.44 7,900.6K
13:05 8,494.84 8,496.59 8,494.84 8,495.05 12,589.7K
13:06 8,497.04 8,498.96 8,497.04 8,498.96 29,566.9K
13:07 8,497.71 8,499.65 8,497.71 8,498.17 17,245.3K
13:08 8,498.09 8,500.53 8,496.75 8,496.75 9,679.7K
13:09 8,498.17 8,499.65 8,496.89 8,499.65 8,021.6K
13:10 8,500.72 8,501.53 8,499.91 8,499.91 6,059.1K
13:11 8,501.65 8,505.32 8,500.65 8,505.32 17,581.0K
13:12 8,504.65 8,505.65 8,504.14 8,504.14 8,173.0K
13:13 8,504.38 8,506.83 8,504.38 8,506.83 7,413.5K
13:14 8,509.34 8,509.34 8,507.73 8,507.98 10,946.9K
13:15 8,506.76 8,507.78 8,506.24 8,507.20 6,732.3K
13:16 8,508.10 8,510.03 8,507.44 8,507.44 13,998.2K
13:17 8,506.62 8,506.62 8,504.10 8,504.10 11,459.3K
13:18 8,501.23 8,502.35 8,501.23 8,501.66 8,732.3K
13:19 8,502.42 8,504.77 8,500.47 8,504.77 13,490.3K
13:20 8,505.19 8,505.19 8,504.00 8,504.00 14,577.2K
13:21 8,505.17 8,505.17 8,504.77 8,504.85 21,725.6K
13:22 8,505.69 8,507.01 8,505.52 8,507.01 5,942.1K
13:23 8,506.13 8,506.81 8,505.71 8,506.56 7,915.2K
13:24 8,504.43 8,505.48 8,504.43 8,505.40 10,200.5K
13:25 8,505.28 8,507.03 8,502.95 8,502.95 14,864.1K
13:26 8,502.73 8,502.73 8,500.75 8,500.75 26,923.8K
13:27 8,502.72 8,502.72 8,497.68 8,497.68 22,717.2K
13:28 8,497.15 8,497.15 8,494.63 8,496.10 10,969.5K
13:29 8,496.46 8,498.36 8,495.74 8,498.36 13,090.9K
13:30 8,495.89 8,499.38 8,495.66 8,495.66 10,152.4K
13:31 8,497.66 8,498.50 8,496.51 8,497.99 6,239.9K
13:32 8,499.67 8,502.97 8,499.67 8,501.28 6,671.1K
13:33 8,500.67 8,503.11 8,500.67 8,503.11 5,136.7K
13:34 8,502.58 8,502.58 8,500.93 8,500.93 5,407.6K
13:35 8,501.04 8,504.20 8,499.66 8,499.66 6,298.4K
13:36 8,499.75 8,500.45 8,499.54 8,500.45 11,260.5K
13:37 8,500.27 8,500.99 8,499.70 8,499.70 6,824.7K
13:38 8,500.49 8,501.09 8,500.05 8,500.71 4,508.3K
13:39 8,501.92 8,501.92 8,500.86 8,500.86 6,749.9K
13:40 8,499.90 8,500.00 8,497.61 8,498.40 14,637.3K
13:41 8,498.22 8,499.04 8,498.22 8,499.04 4,675.6K
13:42 8,499.41 8,501.16 8,499.26 8,500.99 2,851.1K
13:43 8,499.56 8,501.36 8,499.56 8,501.36 4,470.2K
13:44 8,500.79 8,501.66 8,497.84 8,497.84 7,462.6K
13:45 8,496.69 8,496.69 8,493.64 8,493.64 4,418.6K
13:46 8,494.34 8,494.52 8,493.29 8,494.51 3,827.9K
13:47 8,494.83 8,498.01 8,494.83 8,498.01 12,318.2K
13:48 8,497.87 8,500.76 8,497.33 8,500.76 4,020.3K
13:49 8,501.13 8,502.84 8,500.97 8,500.97 3,867.6K
13:50 8,498.40 8,499.08 8,497.69 8,499.08 5,195.8K
13:51 8,498.39 8,499.56 8,497.29 8,499.56 5,916.0K
13:52 8,499.91 8,500.43 8,497.44 8,497.44 12,081.4K
13:53 8,497.45 8,497.45 8,494.32 8,494.32 7,624.3K
13:54 8,492.54 8,494.90 8,492.03 8,493.04 20,571.8K
13:55 8,492.71 8,492.71 8,491.13 8,491.13 19,529.4K
13:56 8,491.94 8,494.49 8,491.94 8,493.63 36,622.4K
13:57 8,491.77 8,495.67 8,491.77 8,495.40 40,474.3K
13:58 8,496.32 8,497.12 8,496.32 8,497.12 12,617.0K
13:59 8,498.88 8,501.01 8,498.88 8,499.98 12,868.6K
14:00 8,499.90 8,502.59 8,499.15 8,502.02 16,096.4K
14:01 8,503.34 8,503.34 8,501.36 8,501.36 7,739.7K
14:02 8,500.57 8,501.12 8,499.64 8,501.12 5,117.9K
14:03 8,500.99 8,502.18 8,499.77 8,500.27 11,806.7K
14:04 8,500.16 8,501.50 8,500.16 8,501.50 5,993.2K
14:05 8,501.49 8,504.44 8,501.33 8,501.33 12,635.8K
14:06 8,499.92 8,509.96 8,499.92 8,509.96 15,380.0K
14:07 8,509.69 8,515.70 8,509.69 8,515.70 10,592.7K
14:08 8,512.93 8,514.52 8,512.93 8,513.69 10,583.1K
14:09 8,512.20 8,514.15 8,512.11 8,514.15 6,242.1K
14:10 8,514.25 8,515.01 8,513.99 8,514.85 6,634.4K
14:11 8,513.58 8,515.54 8,513.26 8,513.26 7,541.3K
14:12 8,513.30 8,513.80 8,513.07 8,513.07 12,496.6K
14:13 8,510.11 8,510.69 8,509.87 8,509.87 16,042.7K
14:14 8,509.24 8,513.20 8,509.24 8,513.20 7,334.3K
14:15 8,511.39 8,512.30 8,511.13 8,512.30 6,553.1K
14:16 8,512.72 8,514.24 8,512.16 8,514.24 7,563.8K
14:17 8,512.93 8,512.93 8,511.26 8,511.26 7,945.2K
14:18 8,511.33 8,511.33 8,509.41 8,509.56 2,197.5K
14:19 8,509.07 8,510.33 8,508.62 8,508.62 6,190.8K
14:20 8,508.93 8,509.35 8,508.63 8,509.35 8,358.2K
14:21 8,508.12 8,508.90 8,507.80 8,507.80 6,085.0K
14:22 8,508.83 8,508.83 8,507.92 8,507.92 12,214.2K
14:23 8,507.32 8,507.99 8,507.32 8,507.99 12,907.3K
14:24 8,507.00 8,507.00 8,501.35 8,501.35 7,434.1K
14:25 8,502.75 8,505.25 8,502.75 8,503.63 3,766.6K
14:26 8,504.22 8,505.30 8,504.22 8,505.30 6,394.8K
14:27 8,505.02 8,505.02 8,501.76 8,501.76 4,019.5K
14:28 8,500.90 8,502.14 8,499.76 8,501.24 4,763.3K
14:29 8,500.20 8,503.84 8,500.20 8,503.17 3,200.7K
14:30 8,504.49 8,505.63 8,502.36 8,502.36 3,499.5K
14:31 8,501.04 8,502.84 8,500.45 8,502.28 2,621.6K
14:32 8,501.15 8,503.30 8,501.15 8,503.28 6,039.2K
14:33 8,502.83 8,502.88 8,498.06 8,498.06 6,541.6K
14:34 8,499.15 8,500.71 8,499.15 8,499.63 10,918.9K
14:35 8,500.26 8,500.26 8,488.47 8,491.05 20,186.1K
14:36 8,495.26 8,496.78 8,495.24 8,495.94 4,798.9K
14:37 8,493.01 8,495.97 8,492.76 8,495.97 5,871.9K
14:38 8,493.08 8,493.08 8,491.16 8,492.88 3,059.9K
14:39 8,492.82 8,493.20 8,492.51 8,492.86 8,342.5K
14:40 8,494.69 8,497.18 8,494.69 8,496.90 3,997.3K
14:41 8,492.00 8,494.05 8,491.53 8,493.73 2,910.2K
14:42 8,496.93 8,496.93 8,492.27 8,492.27 2,944.0K
14:43 8,492.06 8,500.81 8,492.06 8,496.31 8,164.1K
14:44 8,496.28 8,499.85 8,496.28 8,499.45 3,547.2K
14:45 8,497.39 8,500.68 8,497.39 8,500.68 10,403.3K
14:46 8,500.22 8,500.22 8,497.33 8,497.76 3,426.0K
14:47 8,498.54 8,498.97 8,497.29 8,498.97 8,599.4K
14:48 8,497.52 8,497.52 8,493.64 8,493.64 19,852.3K
14:49 8,493.09 8,497.66 8,493.09 8,495.81 5,061.6K
14:50 8,496.70 8,496.70 8,492.62 8,492.62 8,318.3K
14:51 8,495.60 8,495.60 8,492.71 8,493.11 6,728.6K
14:52 8,491.00 8,491.00 8,488.76 8,489.57 15,728.5K
14:53 8,489.50 8,489.50 8,487.74 8,488.37 2,968.1K
14:54 8,488.47 8,488.87 8,488.24 8,488.24 5,291.3K
14:55 8,488.86 8,488.86 8,488.17 8,488.68 3,257.0K
14:56 8,488.88 8,489.36 8,487.74 8,489.36 4,800.6K
14:57 8,487.70 8,487.70 8,485.85 8,487.35 12,139.1K
14:58 8,486.66 8,486.95 8,485.93 8,486.95 4,612.9K
14:59 8,487.51 8,487.51 8,481.72 8,485.38 13,808.8K
15:00 8,482.95 8,484.55 8,482.95 8,483.69 6,144.2K
15:01 8,482.60 8,482.60 8,480.91 8,482.14 9,132.3K
15:02 8,481.71 8,484.43 8,481.71 8,484.43 6,050.6K
15:03 8,484.46 8,485.17 8,483.97 8,483.97 7,754.0K
15:04 8,484.07 8,484.19 8,482.79 8,482.89 8,303.3K
15:05 8,482.53 8,482.53 8,478.39 8,479.34 8,444.3K
15:06 8,477.58 8,477.58 8,475.62 8,475.62 10,375.8K
15:07 8,477.71 8,477.71 8,473.40 8,473.96 11,021.4K
15:08 8,473.78 8,475.75 8,473.78 8,475.02 8,129.5K
15:09 8,478.02 8,478.02 8,476.55 8,476.55 7,673.3K
15:10 8,476.63 8,477.29 8,473.96 8,474.36 5,915.0K
15:11 8,474.81 8,474.81 8,472.35 8,472.35 3,532.0K
15:12 8,475.21 8,475.21 8,471.10 8,471.10 12,111.9K
15:13 8,471.93 8,473.24 8,470.08 8,470.62 22,339.0K
15:14 8,471.16 8,474.42 8,471.16 8,472.82 16,615.0K
15:15 8,474.81 8,474.81 8,470.59 8,470.59 18,044.4K
15:16 8,469.63 8,469.63 8,466.12 8,468.34 7,165.8K
15:17 8,467.24 8,467.68 8,465.95 8,466.32 28,111.6K
15:18 8,466.20 8,468.68 8,466.20 8,468.68 7,477.2K
15:19 8,469.04 8,469.04 8,467.35 8,467.35 16,102.9K
15:20 8,470.79 8,470.79 8,469.82 8,470.27 10,056.7K
15:21 8,472.14 8,472.14 8,470.38 8,470.38 4,977.2K
15:22 8,470.75 8,470.75 8,468.38 8,470.36 13,020.3K
15:23 8,472.21 8,472.21 8,467.32 8,467.32 6,300.3K
15:24 8,467.32 8,469.23 8,467.32 8,467.67 10,636.3K
15:25 8,468.61 8,468.61 8,466.82 8,468.46 17,255.3K
15:26 8,468.66 8,468.66 8,466.90 8,467.24 5,407.6K
15:27 8,468.73 8,469.69 8,468.73 8,468.76 13,746.3K
15:28 8,466.91 8,470.33 8,466.91 8,468.49 39,947.3K
15:29 8,466.85 8,467.72 8,466.80 8,466.80 12,665.0K
15:30 8,466.22 8,466.27 8,465.31 8,465.77 8,509.4K
15:31 8,465.11 8,465.51 8,464.11 8,464.11 8,678.1K
15:32 8,465.36 8,467.39 8,464.62 8,467.39 3,363.1K
15:33 8,466.45 8,468.42 8,466.45 8,468.42 7,793.4K
15:34 8,468.41 8,468.41 8,467.17 8,467.17 10,523.4K
15:35 8,468.12 8,468.28 8,467.12 8,468.28 7,233.8K
15:36 8,468.97 8,469.99 8,467.72 8,467.72 12,288.4K
15:37 8,466.88 8,466.88 8,464.19 8,464.19 3,365.1K
15:38 8,465.42 8,465.42 8,462.61 8,462.61 7,043.1K
15:39 8,461.91 8,463.70 8,461.91 8,463.01 2,558.5K
15:40 8,461.47 8,463.10 8,461.47 8,463.10 6,511.6K
15:41 8,463.48 8,464.28 8,463.37 8,463.37 8,236.9K
15:42 8,463.29 8,463.29 8,461.45 8,461.45 5,231.4K
15:43 8,463.69 8,463.69 8,459.63 8,460.92 3,872.1K
15:44 8,459.93 8,460.22 8,458.90 8,459.33 3,414.0K
15:45 8,457.89 8,460.21 8,457.86 8,457.92 4,111.1K
15:46 8,457.13 8,457.13 8,455.34 8,455.34 20,139.9K
15:47 8,453.90 8,454.22 8,452.89 8,452.89 6,792.0K
15:48 8,452.16 8,453.16 8,451.95 8,451.95 21,821.2K
15:49 8,453.37 8,454.72 8,451.29 8,453.04 16,135.4K
15:50 8,450.69 8,452.51 8,448.04 8,452.51 26,904.4K
15:51 8,453.57 8,453.57 8,451.91 8,451.96 7,989.4K
15:52 8,452.63 8,452.63 8,451.52 8,451.83 8,638.5K
15:53 8,451.61 8,452.88 8,451.11 8,452.88 7,910.4K
15:54 8,451.87 8,452.66 8,451.65 8,451.65 5,579.2K
15:55 8,451.71 8,451.75 8,451.10 8,451.10 6,400.9K
15:56 8,451.09 8,451.09 8,449.69 8,450.24 5,499.8K
15:57 8,450.57 8,451.76 8,450.57 8,451.04 4,335.2K
15:58 8,451.74 8,451.74 8,450.77 8,450.77 6,399.8K
15:59 8,448.43 8,451.04 8,448.43 8,451.04 3,866.1K
16:00 8,450.05 8,450.05 8,446.93 8,446.93 18,839.8K
16:01 8,447.82 8,448.25 8,443.22 8,443.22 8,252.0K
16:02 8,442.51 8,445.97 8,442.51 8,445.97 13,117.0K
16:03 8,445.72 8,445.72 8,440.18 8,440.18 28,374.5K
16:04 8,440.45 8,440.45 8,437.91 8,439.24 23,863.2K
16:05 8,439.92 8,439.92 8,433.46 8,436.88 29,978.3K
16:06 8,435.08 8,436.24 8,434.05 8,434.05 35,665.1K
16:07 8,435.28 8,437.44 8,434.02 8,437.20 7,734.3K
16:08 8,440.21 8,440.21 8,438.83 8,439.48 10,875.8K
16:09 8,439.34 8,440.47 8,438.66 8,440.43 8,043.1K
16:10 8,443.07 8,443.07 8,438.78 8,440.21 9,502.8K
16:11 8,438.98 8,441.00 8,438.98 8,440.68 9,545.3K
16:12 8,441.67 8,443.00 8,440.52 8,440.52 6,727.4K
16:13 8,443.02 8,443.02 8,441.54 8,441.54 9,660.6K
16:14 8,441.01 8,441.72 8,440.86 8,441.72 18,105.1K
16:15 8,441.44 8,446.01 8,441.44 8,446.01 16,894.3K
16:16 8,448.81 8,449.43 8,448.81 8,449.43 31,119.8K
16:17 8,447.73 8,448.02 8,447.12 8,447.70 45,703.8K
16:18 8,445.13 8,447.05 8,445.13 8,447.05 37,608.5K
16:19 8,445.07 8,445.07 8,441.10 8,441.10 38,492.4K
16:20 8,440.60 8,442.44 8,440.60 8,442.44 40,003.3K
16:21 8,441.73 8,442.65 8,440.28 8,440.93 38,523.0K
16:22 8,438.46 8,438.68 8,436.39 8,438.68 21,033.7K
16:23 8,438.60 8,442.93 8,438.60 8,442.93 26,858.2K
16:24 8,444.77 8,457.05 8,444.77 8,457.05 28,331.0K
16:25 8,457.61 8,457.61 8,455.18 8,455.18 16,070.3K
16:26 8,454.79 8,455.42 8,454.48 8,455.42 12,651.5K
16:27 8,456.02 8,457.06 8,454.07 8,457.06 36,295.5K
16:28 8,456.67 8,456.67 8,455.20 8,455.20 22,037.2K
16:29 8,456.44 8,460.34 8,455.87 8,460.34 18,818.3K
16:30 8,459.59 8,462.13 8,459.16 8,459.16 21,418.0K
16:31 8,459.88 8,459.88 8,457.38 8,459.80 19,877.3K
16:32 8,456.74 8,459.26 8,456.45 8,458.11 18,166.6K
16:33 8,460.58 8,461.50 8,459.60 8,459.60 10,348.2K
16:34 8,459.00 8,460.49 8,458.35 8,458.35 10,261.3K
16:35 8,458.39 8,458.39 8,456.71 8,458.32 13,779.4K
16:36 8,458.29 8,459.14 8,452.06 8,452.06 24,723.6K
16:37 8,451.28 8,454.69 8,451.28 8,454.69 8,104.5K
16:38 8,453.87 8,454.63 8,452.67 8,452.67 19,646.8K
16:39 8,453.38 8,453.58 8,452.66 8,452.85 25,236.7K
16:40 8,454.20 8,457.69 8,454.20 8,456.59 13,591.9K
16:41 8,460.43 8,460.43 8,456.58 8,456.58 9,385.5K
16:42 8,457.77 8,459.08 8,457.77 8,458.57 9,849.0K
16:43 8,459.69 8,459.69 8,457.80 8,458.04 16,333.5K
16:44 8,459.10 8,459.87 8,458.20 8,458.20 8,003.0K
16:45 8,456.40 8,457.99 8,456.40 8,457.06 6,760.5K
16:46 8,458.14 8,458.14 8,454.55 8,454.94 11,626.7K
16:47 8,455.08 8,455.10 8,453.53 8,453.53 9,990.7K
16:48 8,454.13 8,454.63 8,452.47 8,454.42 7,831.8K
16:49 8,454.83 8,456.42 8,448.45 8,451.31 9,846.6K
16:50 8,449.98 8,449.98 8,445.88 8,446.54 10,808.8K
16:51 8,447.15 8,448.46 8,447.05 8,448.46 9,185.1K
16:52 8,447.39 8,448.75 8,444.16 8,445.18 8,332.8K
16:53 8,443.98 8,444.90 8,442.44 8,444.90 11,012.9K
16:54 8,444.14 8,444.14 8,441.79 8,442.17 10,418.4K
16:55 8,445.30 8,447.68 8,445.30 8,447.68 4,927.8K
16:56 8,446.55 8,448.16 8,445.46 8,448.16 8,190.8K
16:57 8,445.87 8,451.15 8,445.87 8,449.93 10,426.6K
16:58 8,450.76 8,451.32 8,450.76 8,450.88 6,534.6K
16:59 8,451.58 8,451.58 8,447.33 8,447.33 14,488.3K
17:00 8,448.18 8,448.18 8,446.51 8,446.51 9,270.6K
17:01 8,447.32 8,449.19 8,447.15 8,449.19 14,718.5K
17:02 8,446.48 8,449.41 8,446.48 8,449.41 20,407.3K
17:03 8,449.17 8,450.61 8,449.17 8,450.55 8,105.4K
17:04 8,450.28 8,450.62 8,447.91 8,450.62 25,856.2K
17:05 8,449.47 8,450.23 8,449.17 8,449.64 10,400.3K
17:06 8,449.06 8,450.29 8,448.13 8,448.47 8,179.0K
17:07 8,448.11 8,449.62 8,447.75 8,449.62 11,821.3K
17:08 8,449.58 8,449.58 8,447.31 8,447.31 7,435.1K
17:09 8,445.83 8,445.95 8,445.03 8,445.03 13,550.0K
17:10 8,445.51 8,445.51 8,443.99 8,443.99 11,043.4K
17:11 8,444.00 8,444.72 8,444.00 8,444.50 6,113.7K
17:12 8,443.72 8,446.74 8,443.72 8,446.74 6,268.4K
17:13 8,446.63 8,447.75 8,446.63 8,447.33 5,971.0K
17:14 8,447.64 8,449.08 8,447.41 8,447.41 8,238.1K
17:15 8,449.62 8,454.52 8,449.62 8,454.52 14,017.4K
17:16 8,454.46 8,454.46 8,450.80 8,450.80 7,845.0K
17:17 8,451.02 8,451.68 8,449.85 8,451.16 6,861.8K
17:18 8,451.03 8,452.36 8,451.03 8,452.36 6,785.4K
17:19 8,452.14 8,452.93 8,451.28 8,452.53 6,955.3K
17:20 8,452.08 8,452.67 8,451.17 8,452.60 4,797.0K
17:21 8,451.31 8,453.21 8,451.31 8,452.48 9,431.6K
17:22 8,454.34 8,458.36 8,453.97 8,458.36 5,830.3K
17:23 8,454.24 8,455.44 8,452.50 8,452.50 8,251.1K
17:24 8,452.45 8,454.00 8,450.24 8,450.24 12,750.4K
17:25 8,453.46 8,454.70 8,452.84 8,453.65 8,755.5K
17:26 8,452.23 8,453.78 8,452.23 8,453.78 15,393.0K
17:27 8,453.51 8,456.48 8,453.51 8,456.48 28,391.0K
17:28 8,455.69 8,455.97 8,455.02 8,455.02 12,792.3K
17:29 8,453.43 8,453.43 8,448.45 8,448.45 22,628.0K
17:30 8,450.59 8,450.59 8,440.06 8,441.40 30,801.3K
17:31 8,441.77 8,443.87 8,441.17 8,443.87 13,799.8K
17:32 8,445.77 8,449.61 8,445.77 8,448.48 18,351.9K
17:33 8,448.71 8,448.71 8,447.03 8,448.26 11,821.8K
17:34 8,448.85 8,452.22 8,448.85 8,451.63 12,757.4K
17:35 8,453.68 8,454.68 8,452.67 8,454.68 10,854.5K
17:36 8,454.78 8,454.78 8,451.88 8,451.88 24,964.8K
17:37 8,451.38 8,451.73 8,449.11 8,451.47 26,017.6K
17:38 8,452.92 8,455.87 8,449.29 8,455.87 25,771.3K
17:39 8,456.47 8,456.97 8,455.47 8,456.97 13,361.5K
17:40 8,455.93 8,455.93 8,454.44 8,454.44 6,302.5K
17:41 8,456.10 8,460.01 8,456.02 8,456.31 26,033.3K
17:42 8,456.36 8,458.88 8,456.36 8,458.05 12,257.0K
17:43 8,460.22 8,463.16 8,460.22 8,463.16 41,576.5K
17:44 8,465.38 8,465.52 8,463.68 8,463.68 38,145.9K
17:45 8,462.61 8,464.01 8,462.61 8,462.95 11,084.5K
17:46 8,463.86 8,464.46 8,463.58 8,463.91 14,235.9K
17:47 8,464.07 8,464.82 8,462.85 8,462.85 13,231.5K
17:48 8,464.20 8,466.32 8,464.20 8,465.77 14,337.7K
17:49 8,463.93 8,465.05 8,463.52 8,465.05 10,799.7K
17:50 8,465.34 8,465.34 8,458.58 8,458.58 14,522.4K
17:51 8,458.84 8,458.84 8,454.81 8,454.81 23,846.2K
17:52 8,455.77 8,457.39 8,455.77 8,455.91 14,180.5K
17:53 8,457.40 8,460.64 8,457.40 8,459.10 24,242.1K
17:54 8,458.26 8,460.97 8,458.26 8,459.26 12,166.0K
17:55 8,459.09 8,459.09 8,456.00 8,456.00 7,497.2K
17:56 8,457.43 8,458.97 8,455.39 8,458.97 5,423.6K
17:57 8,456.14 8,456.92 8,456.08 8,456.08 12,614.7K
17:58 8,456.36 8,460.00 8,456.36 8,459.20 18,287.4K
17:59 8,459.62 8,459.62 8,456.89 8,456.89 22,641.1K
18:00 8,457.84 8,457.84 8,455.44 8,455.44 13,899.7K
18:01 8,455.03 8,456.90 8,455.03 8,455.92 16,089.5K
18:02 8,455.83 8,461.18 8,455.83 8,461.18 4,179.5K
18:03 8,461.02 8,464.91 8,459.98 8,464.91 11,207.3K
18:04 8,464.88 8,464.88 8,463.64 8,463.64 42,382.0K
18:05 8,465.21 8,465.21 8,463.81 8,463.81 18,753.4K
18:06 8,463.56 8,465.99 8,459.21 8,465.99 17,034.9K
18:07 8,464.26 8,470.97 8,463.30 8,463.75 16,339.7K
18:08 8,466.04 8,467.40 8,466.04 8,467.40 64,341.8K
18:09 8,468.20 8,468.20 8,466.74 8,466.83 17,389.0K
18:10 8,465.79 8,468.16 8,465.31 8,468.16 30,670.0K
18:11 8,468.91 8,468.91 8,466.49 8,468.35 40,044.3K
18:12 8,465.53 8,465.69 8,464.99 8,465.44 12,851.7K
18:13 8,462.08 8,463.80 8,460.08 8,463.80 13,997.2K
18:14 8,463.26 8,465.04 8,461.24 8,465.04 10,189.1K
18:15 8,466.62 8,466.62 8,462.47 8,463.73 10,426.0K
18:16 8,464.63 8,465.62 8,464.63 8,465.62 19,262.8K
18:17 8,467.99 8,468.60 8,467.52 8,468.60 30,388.0K
18:18 8,474.77 8,475.14 8,472.54 8,472.54 39,276.8K
18:19 8,473.85 8,475.76 8,473.85 8,475.76 27,995.5K
18:20 8,476.00 8,476.00 8,469.84 8,469.84 23,151.4K
18:21 8,469.84 8,476.87 8,469.84 8,476.87 13,609.8K
18:22 8,475.54 8,478.02 8,475.12 8,478.02 16,394.3K
18:23 8,479.13 8,480.01 8,476.38 8,476.38 12,715.6K
18:24 8,476.95 8,478.44 8,476.37 8,476.37 12,806.7K
18:25 8,478.27 8,479.93 8,478.27 8,479.93 11,309.3K
18:26 8,480.63 8,483.60 8,480.63 8,483.60 25,966.4K
18:27 8,483.49 8,485.44 8,483.49 8,484.99 26,421.9K
18:28 8,486.34 8,488.22 8,486.34 8,488.22 28,961.2K
18:29 8,486.33 8,487.58 8,486.33 8,487.25 28,603.1K
18:30 8,486.83 8,489.75 8,486.83 8,488.60 34,331.6K
18:31 8,487.67 8,488.40 8,482.00 8,482.00 33,960.7K
18:32 8,482.24 8,483.28 8,481.61 8,482.69 15,761.7K
18:33 8,484.38 8,488.05 8,484.38 8,488.05 17,168.9K
18:34 8,485.63 8,487.11 8,485.19 8,487.11 14,358.2K
18:35 8,483.83 8,485.09 8,482.69 8,485.09 16,322.4K
18:36 8,484.97 8,484.97 8,481.87 8,482.26 26,110.8K
18:37 8,482.47 8,491.36 8,482.47 8,491.36 13,025.6K
18:38 8,489.80 8,494.51 8,489.80 8,492.67 34,438.0K
18:39 8,494.48 8,494.80 8,493.35 8,493.71 18,433.1K
18:40 8,493.58 8,493.58 8,493.58 8,493.58 3,909.7K
18:51 8,484.44 8,484.44 8,484.44 8,484.44 17,717.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available