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 8,499.58 8,507.74 8,499.58 8,507.62 925.7K
09:51 8,507.74 8,508.34 8,507.63 8,508.34 1,106.6K
09:52 8,504.67 8,504.81 8,503.56 8,504.81 13,774.1K
09:53 8,505.42 8,505.42 8,504.74 8,505.10 2,979.8K
09:54 8,505.10 8,505.10 8,504.74 8,504.83 1,010.2K
09:55 8,504.94 8,504.94 8,504.36 8,504.36 1,607.3K
09:56 8,504.50 8,504.74 8,504.28 8,504.74 1,438.4K
09:57 8,504.18 8,504.18 8,502.46 8,502.46 7,991.0K
09:58 8,501.92 8,501.92 8,500.69 8,500.91 7,688.1K
09:59 8,500.90 8,501.71 8,500.90 8,501.71 2,340.4K
10:00 8,501.47 8,568.76 8,501.47 8,568.76 34,104.8K
10:01 8,572.29 8,575.81 8,566.77 8,575.81 30,596.1K
10:02 8,573.77 8,581.36 8,572.15 8,581.36 68,394.4K
10:03 8,580.07 8,580.15 8,577.97 8,578.18 75,672.5K
10:04 8,573.69 8,574.26 8,571.12 8,572.76 30,643.4K
10:05 8,568.77 8,570.49 8,566.20 8,570.49 48,607.2K
10:06 8,567.05 8,567.44 8,564.68 8,567.44 34,189.5K
10:07 8,569.88 8,570.77 8,569.88 8,570.55 29,369.7K
10:08 8,573.84 8,573.84 8,569.06 8,571.08 33,324.7K
10:09 8,570.35 8,570.35 8,565.57 8,565.57 65,912.2K
10:10 8,566.35 8,566.60 8,564.85 8,566.60 39,034.2K
10:11 8,568.48 8,568.79 8,565.28 8,568.79 38,435.1K
10:12 8,567.87 8,572.13 8,567.87 8,572.13 23,438.1K
10:13 8,569.84 8,571.90 8,569.84 8,571.90 26,054.1K
10:14 8,569.50 8,569.50 8,566.26 8,569.43 28,584.1K
10:15 8,568.24 8,574.03 8,568.24 8,574.03 40,406.7K
10:16 8,567.31 8,567.79 8,563.90 8,567.36 31,906.8K
10:17 8,567.28 8,568.93 8,567.28 8,568.56 10,180.1K
10:18 8,564.45 8,565.35 8,562.14 8,565.35 41,508.8K
10:19 8,564.95 8,565.62 8,561.98 8,565.62 39,581.6K
10:20 8,565.01 8,567.86 8,565.01 8,566.16 41,058.4K
10:21 8,564.18 8,566.63 8,564.18 8,565.29 50,142.1K
10:22 8,564.50 8,564.50 8,561.06 8,561.56 32,563.1K
10:23 8,562.98 8,565.38 8,560.62 8,560.62 27,702.2K
10:24 8,559.97 8,559.97 8,554.64 8,554.64 27,299.4K
10:25 8,552.60 8,557.35 8,551.95 8,557.35 27,010.1K
10:26 8,559.66 8,568.35 8,559.66 8,568.33 40,116.0K
10:27 8,569.30 8,570.07 8,568.59 8,568.85 26,136.3K
10:28 8,571.91 8,571.91 8,566.79 8,566.79 23,455.1K
10:29 8,570.69 8,571.29 8,570.18 8,570.57 26,755.7K
10:30 8,571.66 8,573.02 8,570.62 8,570.62 19,177.0K
10:31 8,571.70 8,574.03 8,571.70 8,573.28 19,179.3K
10:32 8,571.69 8,571.69 8,569.94 8,570.72 27,133.6K
10:33 8,573.14 8,573.39 8,571.16 8,571.16 18,501.7K
10:34 8,572.89 8,572.89 8,570.73 8,572.00 16,445.1K
10:35 8,575.75 8,577.46 8,572.05 8,572.05 82,336.6K
10:36 8,572.04 8,572.04 8,569.73 8,569.73 18,901.5K
10:37 8,566.89 8,566.98 8,564.93 8,566.98 33,023.4K
10:38 8,568.48 8,570.02 8,568.48 8,570.02 17,581.1K
10:39 8,569.81 8,569.87 8,568.85 8,569.87 73,493.7K
10:40 8,573.14 8,577.73 8,571.61 8,577.73 14,276.7K
10:41 8,580.30 8,584.27 8,580.30 8,584.27 14,513.8K
10:42 8,585.17 8,585.17 8,580.63 8,580.63 12,520.5K
10:43 8,579.74 8,579.74 8,576.83 8,577.21 19,837.5K
10:44 8,580.06 8,580.80 8,579.88 8,580.80 5,082.0K
10:45 8,584.44 8,584.44 8,579.68 8,582.23 37,275.1K
10:46 8,580.86 8,582.04 8,579.08 8,579.08 41,075.8K
10:47 8,578.02 8,578.02 8,575.82 8,575.82 47,465.6K
10:48 8,576.74 8,576.74 8,574.39 8,576.20 38,452.8K
10:49 8,572.60 8,574.27 8,570.28 8,574.27 36,131.5K
10:50 8,577.49 8,577.49 8,573.69 8,573.69 20,962.3K
10:51 8,576.04 8,576.04 8,568.86 8,569.55 15,206.4K
10:52 8,567.99 8,571.38 8,567.99 8,571.38 9,143.4K
10:53 8,571.49 8,577.59 8,571.49 8,577.59 18,245.4K
10:54 8,577.24 8,578.10 8,575.16 8,577.45 9,866.0K
10:55 8,579.65 8,579.65 8,573.57 8,573.57 18,952.9K
10:56 8,573.56 8,574.08 8,570.28 8,570.28 18,008.0K
10:57 8,570.14 8,570.93 8,568.09 8,568.09 14,145.2K
10:58 8,571.97 8,571.97 8,568.60 8,568.60 20,327.7K
10:59 8,570.51 8,574.89 8,570.51 8,574.89 63,387.9K
11:00 8,578.07 8,578.07 8,575.89 8,576.86 29,300.5K
11:01 8,574.89 8,578.77 8,574.89 8,578.77 19,201.4K
11:02 8,580.31 8,580.31 8,579.62 8,579.62 17,795.7K
11:03 8,580.81 8,580.81 8,579.08 8,579.08 10,118.9K
11:04 8,577.63 8,577.63 8,573.30 8,573.30 10,632.1K
11:05 8,573.02 8,574.14 8,571.86 8,574.14 4,213.1K
11:06 8,574.21 8,574.21 8,571.86 8,572.29 13,486.7K
11:07 8,571.60 8,573.15 8,569.60 8,573.15 11,143.6K
11:08 8,571.71 8,571.71 8,568.03 8,568.03 13,909.4K
11:09 8,568.42 8,568.42 8,565.26 8,567.92 23,599.9K
11:10 8,568.19 8,568.19 8,564.74 8,564.74 10,292.3K
11:11 8,566.96 8,566.96 8,561.07 8,561.07 23,202.9K
11:12 8,560.46 8,560.46 8,551.57 8,553.93 28,281.4K
11:13 8,555.20 8,555.20 8,551.86 8,551.86 21,476.8K
11:14 8,553.67 8,554.43 8,547.55 8,547.55 10,447.5K
11:15 8,548.19 8,554.15 8,548.19 8,554.15 11,518.2K
11:16 8,546.38 8,550.18 8,546.38 8,550.18 11,399.2K
11:17 8,546.91 8,550.57 8,546.91 8,550.57 9,651.3K
11:18 8,552.01 8,553.53 8,552.01 8,553.22 10,679.6K
11:19 8,556.56 8,558.65 8,556.56 8,557.91 4,922.4K
11:20 8,556.75 8,557.54 8,555.47 8,555.47 11,291.6K
11:21 8,557.61 8,557.91 8,557.46 8,557.46 12,345.3K
11:22 8,559.03 8,562.07 8,559.03 8,561.65 15,204.2K
11:23 8,564.63 8,564.96 8,564.15 8,564.15 9,083.4K
11:24 8,563.16 8,563.81 8,562.65 8,562.87 7,116.9K
11:25 8,561.41 8,561.41 8,558.20 8,558.20 10,377.7K
11:26 8,557.21 8,558.70 8,556.51 8,557.38 16,093.3K
11:27 8,557.77 8,559.06 8,557.02 8,557.02 23,099.4K
11:28 8,558.81 8,558.90 8,557.78 8,557.92 7,217.7K
11:29 8,558.60 8,558.60 8,556.12 8,556.12 10,340.6K
11:30 8,555.42 8,557.16 8,555.07 8,555.76 15,771.0K
11:31 8,555.05 8,556.64 8,554.17 8,556.64 20,516.4K
11:32 8,559.19 8,561.10 8,559.19 8,561.10 25,929.2K
11:33 8,561.31 8,562.71 8,558.43 8,558.43 11,840.8K
11:34 8,556.77 8,556.77 8,552.39 8,552.93 5,705.6K
11:35 8,551.80 8,551.80 8,549.41 8,549.41 8,923.1K
11:36 8,551.98 8,551.98 8,550.82 8,551.32 7,128.4K
11:37 8,551.05 8,551.05 8,547.55 8,547.55 8,423.9K
11:38 8,548.73 8,548.73 8,547.05 8,547.98 27,862.7K
11:39 8,548.12 8,548.12 8,544.64 8,544.64 10,641.1K
11:40 8,546.00 8,546.00 8,543.22 8,543.23 13,044.1K
11:41 8,545.01 8,547.65 8,543.45 8,543.45 26,207.7K
11:42 8,542.98 8,542.98 8,541.23 8,542.08 6,149.5K
11:43 8,542.62 8,542.62 8,537.55 8,537.55 14,865.9K
11:44 8,539.45 8,539.45 8,536.34 8,536.34 12,628.9K
11:45 8,536.36 8,536.36 8,532.25 8,532.25 51,509.0K
11:46 8,531.63 8,531.63 8,528.63 8,529.57 21,772.0K
11:47 8,531.10 8,531.11 8,529.90 8,530.39 15,927.6K
11:48 8,529.38 8,530.44 8,529.38 8,530.44 5,963.2K
11:49 8,531.59 8,531.59 8,529.37 8,529.93 4,913.8K
11:50 8,530.40 8,531.11 8,529.87 8,531.11 6,052.3K
11:51 8,531.55 8,532.63 8,529.55 8,529.95 5,087.5K
11:52 8,530.95 8,531.65 8,530.95 8,531.65 3,218.8K
11:53 8,530.98 8,534.17 8,530.98 8,534.17 14,952.9K
11:54 8,534.95 8,536.96 8,533.14 8,536.96 10,203.3K
11:55 8,536.04 8,536.54 8,535.55 8,535.55 4,487.5K
11:56 8,538.06 8,538.06 8,535.89 8,537.49 11,948.3K
11:57 8,537.60 8,537.60 8,534.26 8,534.26 6,436.8K
11:58 8,534.97 8,534.97 8,532.53 8,532.93 4,350.0K
11:59 8,532.59 8,534.06 8,532.31 8,534.06 48,634.8K
12:00 8,532.56 8,535.23 8,531.26 8,532.86 10,253.6K
12:01 8,532.66 8,539.93 8,532.66 8,539.28 7,655.9K
12:02 8,538.63 8,539.36 8,538.39 8,538.39 7,864.6K
12:03 8,538.20 8,539.00 8,537.66 8,537.66 4,179.4K
12:04 8,537.27 8,537.96 8,534.76 8,537.96 20,724.4K
12:05 8,537.16 8,538.14 8,536.61 8,538.14 29,470.2K
12:06 8,537.86 8,540.27 8,537.86 8,540.27 21,119.4K
12:07 8,539.66 8,539.66 8,538.42 8,538.42 13,997.6K
12:08 8,538.00 8,538.50 8,536.13 8,536.97 21,884.9K
12:09 8,537.54 8,541.05 8,537.54 8,541.05 21,672.7K
12:10 8,543.39 8,545.20 8,543.39 8,543.94 30,111.4K
12:11 8,545.84 8,545.84 8,544.79 8,545.50 17,520.7K
12:12 8,545.58 8,545.86 8,544.74 8,545.86 10,682.7K
12:13 8,543.83 8,544.66 8,541.96 8,544.66 10,343.7K
12:14 8,545.17 8,545.17 8,542.65 8,542.65 20,968.1K
12:15 8,544.51 8,544.51 8,543.22 8,543.22 22,343.2K
12:16 8,541.72 8,541.72 8,539.06 8,539.06 17,154.0K
12:17 8,538.96 8,541.36 8,538.96 8,541.36 9,229.2K
12:18 8,540.59 8,541.34 8,537.94 8,540.07 6,932.6K
12:19 8,539.10 8,539.10 8,536.11 8,536.11 14,676.3K
12:20 8,534.95 8,535.27 8,534.06 8,534.06 11,582.1K
12:21 8,532.94 8,533.89 8,532.10 8,533.89 8,373.7K
12:22 8,533.06 8,533.06 8,527.94 8,527.94 34,714.1K
12:23 8,527.89 8,529.24 8,525.81 8,525.81 14,736.3K
12:24 8,526.98 8,530.06 8,525.67 8,530.06 9,184.2K
12:25 8,529.36 8,529.71 8,528.48 8,528.48 12,028.4K
12:26 8,527.84 8,530.52 8,526.72 8,530.52 19,030.3K
12:27 8,530.39 8,530.39 8,528.00 8,529.91 25,331.1K
12:28 8,534.87 8,535.43 8,534.51 8,534.51 19,911.5K
12:29 8,531.33 8,534.80 8,531.33 8,534.80 12,419.7K
12:30 8,534.58 8,535.09 8,533.20 8,533.96 16,417.1K
12:31 8,532.16 8,534.15 8,532.16 8,534.15 19,600.1K
12:32 8,532.92 8,534.18 8,532.07 8,532.07 14,760.3K
12:33 8,532.15 8,535.80 8,525.75 8,525.75 11,766.4K
12:34 8,526.18 8,535.43 8,526.18 8,532.05 18,291.7K
12:35 8,532.12 8,533.33 8,528.96 8,533.06 7,401.8K
12:36 8,534.71 8,535.93 8,533.95 8,533.95 5,856.9K
12:37 8,525.92 8,528.13 8,518.46 8,518.46 46,572.8K
12:38 8,517.62 8,519.67 8,512.80 8,512.80 19,819.8K
12:39 8,514.00 8,514.00 8,510.85 8,511.00 32,590.4K
12:40 8,509.06 8,510.90 8,509.06 8,510.79 25,226.4K
12:41 8,511.71 8,511.71 8,509.44 8,510.51 23,542.9K
12:42 8,510.65 8,511.77 8,510.25 8,510.25 9,202.1K
12:43 8,509.39 8,510.85 8,501.38 8,501.38 103,633.3K
12:44 8,501.14 8,502.94 8,501.14 8,502.60 23,605.5K
12:45 8,503.31 8,509.63 8,503.31 8,507.58 35,999.8K
12:46 8,505.90 8,505.90 8,500.18 8,501.11 26,744.6K
12:47 8,499.02 8,504.19 8,499.02 8,502.34 30,579.3K
12:48 8,505.76 8,505.76 8,497.25 8,497.25 43,348.5K
12:49 8,495.60 8,497.53 8,495.45 8,496.65 20,499.2K
12:50 8,498.17 8,500.92 8,498.17 8,500.92 13,477.4K
12:51 8,500.21 8,500.54 8,496.39 8,497.15 29,883.2K
12:52 8,497.42 8,497.58 8,496.08 8,497.28 9,621.5K
12:53 8,496.67 8,497.35 8,496.56 8,497.35 23,058.1K
12:54 8,494.58 8,495.94 8,494.58 8,495.85 25,027.7K
12:55 8,493.82 8,493.82 8,486.34 8,491.63 88,553.5K
12:56 8,492.90 8,493.86 8,492.83 8,492.83 16,149.4K
12:57 8,495.46 8,496.96 8,493.03 8,496.96 23,200.5K
12:58 8,493.23 8,493.23 8,491.40 8,491.40 14,084.8K
12:59 8,493.49 8,493.89 8,491.88 8,493.89 12,183.1K
13:00 8,492.98 8,497.28 8,492.98 8,494.97 35,342.6K
13:01 8,496.85 8,497.60 8,494.67 8,495.77 14,920.9K
13:02 8,496.71 8,500.80 8,496.71 8,500.80 9,887.1K
13:03 8,497.23 8,497.50 8,495.09 8,495.45 16,782.8K
13:04 8,495.06 8,496.76 8,494.81 8,494.81 9,933.3K
13:05 8,497.70 8,497.70 8,495.57 8,495.57 11,190.0K
13:06 8,494.32 8,496.21 8,492.20 8,492.20 8,876.2K
13:07 8,493.11 8,493.87 8,487.92 8,487.92 17,742.0K
13:08 8,487.99 8,487.99 8,485.72 8,486.11 19,400.5K
13:09 8,484.27 8,484.27 8,476.97 8,476.97 43,929.4K
13:10 8,475.12 8,475.55 8,473.61 8,475.55 42,342.3K
13:11 8,471.69 8,471.69 8,464.93 8,464.93 25,175.8K
13:12 8,465.82 8,465.82 8,458.86 8,458.86 45,845.0K
13:13 8,455.48 8,457.68 8,455.02 8,456.87 30,004.4K
13:14 8,455.55 8,455.55 8,452.14 8,452.14 14,056.2K
13:15 8,451.47 8,452.77 8,450.98 8,450.98 16,642.0K
13:16 8,457.05 8,457.05 8,452.62 8,453.38 12,844.8K
13:17 8,451.91 8,451.91 8,448.05 8,448.05 27,605.9K
13:18 8,448.59 8,448.59 8,446.20 8,446.20 42,319.1K
13:19 8,450.54 8,450.54 8,440.10 8,440.10 35,956.2K
13:20 8,440.28 8,443.60 8,440.28 8,442.61 22,335.0K
13:21 8,442.60 8,442.60 8,441.29 8,442.60 14,374.4K
13:22 8,445.12 8,450.98 8,445.12 8,450.71 20,773.7K
13:23 8,453.36 8,453.36 8,450.44 8,452.23 8,766.5K
13:24 8,452.73 8,453.76 8,452.39 8,452.50 8,644.5K
13:25 8,451.66 8,453.91 8,451.66 8,453.91 14,388.3K
13:26 8,457.06 8,457.06 8,451.39 8,451.39 6,575.1K
13:27 8,450.82 8,450.82 8,448.79 8,449.38 10,666.4K
13:28 8,447.64 8,447.64 8,445.75 8,445.75 11,106.1K
13:29 8,443.77 8,446.22 8,443.77 8,445.53 21,500.3K
13:30 8,446.83 8,447.25 8,445.06 8,445.06 15,265.2K
13:31 8,444.51 8,444.63 8,443.33 8,444.63 10,539.0K
13:32 8,444.86 8,446.55 8,444.86 8,446.55 9,509.4K
13:33 8,444.74 8,447.65 8,444.74 8,447.65 9,740.7K
13:34 8,447.90 8,450.30 8,447.90 8,448.81 18,631.3K
13:35 8,442.14 8,442.14 8,432.21 8,432.21 59,396.9K
13:36 8,426.08 8,427.22 8,419.22 8,419.22 56,313.3K
13:37 8,415.79 8,417.39 8,415.26 8,416.93 36,261.1K
13:38 8,409.69 8,409.69 8,406.68 8,409.26 38,646.4K
13:39 8,410.52 8,412.01 8,403.13 8,403.13 19,563.2K
13:40 8,400.08 8,400.14 8,398.02 8,398.02 19,528.0K
13:41 8,398.46 8,398.46 8,388.41 8,388.41 41,537.3K
13:42 8,390.41 8,390.41 8,384.37 8,384.37 34,216.6K
13:43 8,380.69 8,380.69 8,371.40 8,371.40 72,550.2K
13:44 8,368.83 8,376.12 8,365.42 8,376.12 39,195.8K
13:45 8,376.28 8,376.28 8,370.01 8,370.01 31,322.1K
13:46 8,371.74 8,377.29 8,371.74 8,377.29 21,810.7K
13:47 8,375.88 8,375.88 8,374.41 8,374.41 16,911.4K
13:48 8,374.55 8,374.55 8,369.42 8,372.52 21,128.4K
13:49 8,382.43 8,382.43 8,370.06 8,370.06 18,251.4K
13:50 8,370.45 8,370.45 8,360.48 8,360.48 27,619.9K
13:51 8,361.33 8,361.33 8,352.39 8,352.39 34,628.1K
13:52 8,352.29 8,352.29 8,348.50 8,349.58 64,492.3K
13:53 8,347.76 8,347.76 8,343.73 8,344.96 29,186.8K
13:54 8,343.11 8,343.11 8,340.29 8,340.48 25,574.6K
13:55 8,337.74 8,337.74 8,328.03 8,328.03 47,719.1K
13:56 8,319.47 8,319.47 8,315.08 8,315.55 115,110.6K
13:57 8,313.16 8,313.16 8,305.68 8,307.75 66,609.0K
13:58 8,310.42 8,316.95 8,310.42 8,316.95 30,557.8K
13:59 8,314.84 8,319.05 8,313.92 8,318.19 30,281.4K
14:00 8,316.59 8,320.85 8,316.59 8,320.85 26,417.4K
14:01 8,321.31 8,329.64 8,321.31 8,329.64 21,837.4K
14:02 8,331.65 8,338.36 8,331.65 8,338.36 22,931.9K
14:03 8,341.63 8,349.05 8,341.63 8,349.05 39,906.9K
14:04 8,346.15 8,348.65 8,345.21 8,348.65 21,388.0K
14:05 8,349.16 8,349.16 8,341.90 8,341.90 25,157.7K
14:06 8,341.57 8,341.57 8,335.39 8,340.37 18,585.8K
14:07 8,339.37 8,339.37 8,327.81 8,327.81 66,686.9K
14:08 8,327.20 8,327.20 8,323.14 8,323.14 23,540.8K
14:09 8,322.19 8,332.77 8,322.19 8,332.77 12,642.6K
14:10 8,334.02 8,334.09 8,333.38 8,333.38 10,970.7K
14:11 8,330.90 8,330.90 8,323.32 8,324.89 22,465.5K
14:12 8,329.24 8,333.94 8,327.92 8,333.94 13,929.8K
14:13 8,330.74 8,340.49 8,330.74 8,340.49 20,324.9K
14:14 8,341.04 8,341.74 8,338.83 8,339.36 17,623.1K
14:15 8,335.34 8,339.08 8,335.34 8,338.98 12,606.8K
14:16 8,343.77 8,348.78 8,343.77 8,348.78 18,919.7K
14:17 8,348.19 8,355.39 8,348.19 8,355.39 16,146.1K
14:18 8,356.86 8,361.80 8,355.87 8,361.80 21,285.6K
14:19 8,362.34 8,366.45 8,362.34 8,366.45 22,840.8K
14:20 8,366.87 8,375.28 8,366.87 8,375.28 32,973.9K
14:21 8,375.60 8,378.94 8,375.60 8,378.94 50,040.3K
14:22 8,375.94 8,375.94 8,372.26 8,372.26 25,673.9K
14:23 8,371.92 8,377.42 8,371.92 8,377.42 20,706.1K
14:24 8,378.28 8,378.28 8,373.48 8,373.48 19,234.7K
14:25 8,375.65 8,378.98 8,375.34 8,378.95 16,410.9K
14:26 8,381.01 8,382.46 8,380.92 8,382.46 15,337.6K
14:27 8,381.89 8,383.14 8,381.66 8,383.14 19,919.1K
14:28 8,383.20 8,386.46 8,382.83 8,386.46 6,003.9K
14:29 8,387.15 8,387.20 8,384.11 8,384.45 11,505.4K
14:30 8,384.63 8,386.94 8,384.63 8,386.17 14,967.5K
14:31 8,388.38 8,399.78 8,388.38 8,399.78 19,583.5K
14:32 8,399.35 8,400.45 8,398.83 8,398.83 15,685.1K
14:33 8,401.13 8,404.52 8,401.13 8,404.52 12,124.8K
14:34 8,405.14 8,405.14 8,403.09 8,403.72 19,774.1K
14:35 8,407.22 8,407.22 8,404.63 8,404.63 21,313.3K
14:36 8,405.25 8,405.25 8,396.74 8,396.74 25,648.3K
14:37 8,398.26 8,404.18 8,398.26 8,404.18 9,212.4K
14:38 8,406.26 8,408.67 8,406.26 8,408.64 7,186.6K
14:39 8,402.08 8,407.33 8,402.08 8,407.33 18,349.4K
14:40 8,410.11 8,410.11 8,408.89 8,408.89 18,069.0K
14:41 8,407.83 8,408.77 8,407.83 8,408.77 14,132.2K
14:42 8,408.17 8,409.80 8,408.17 8,409.80 8,524.4K
14:43 8,410.71 8,413.70 8,410.71 8,413.70 6,406.3K
14:44 8,411.11 8,411.73 8,410.77 8,411.73 10,069.0K
14:45 8,407.70 8,408.53 8,406.69 8,408.53 16,314.1K
14:46 8,408.54 8,408.54 8,404.62 8,404.62 12,292.7K
14:47 8,400.60 8,400.60 8,393.69 8,393.69 18,651.8K
14:48 8,392.13 8,392.13 8,387.35 8,387.35 14,196.3K
14:49 8,380.78 8,382.81 8,380.78 8,382.81 10,458.6K
14:50 8,385.58 8,385.58 8,382.26 8,382.66 2,898.2K
14:51 8,384.61 8,388.55 8,384.61 8,388.55 11,392.8K
14:52 8,389.99 8,392.07 8,389.99 8,391.69 8,129.9K
14:53 8,391.50 8,392.53 8,391.49 8,392.53 6,491.5K
14:54 8,391.54 8,395.60 8,391.54 8,395.60 4,073.0K
14:55 8,395.94 8,396.46 8,394.67 8,395.72 11,307.7K
14:56 8,396.89 8,397.87 8,396.89 8,397.87 5,213.4K
14:57 8,397.17 8,398.45 8,397.17 8,398.45 7,677.8K
14:58 8,397.73 8,398.71 8,397.44 8,397.99 4,455.4K
14:59 8,397.80 8,397.80 8,396.62 8,397.45 4,166.8K
15:00 8,397.65 8,397.65 8,395.30 8,395.30 4,892.4K
15:01 8,384.90 8,384.90 8,375.94 8,375.94 23,203.3K
15:02 8,378.39 8,384.01 8,375.60 8,381.48 13,204.4K
15:03 8,382.00 8,383.49 8,381.90 8,383.49 9,260.6K
15:04 8,382.66 8,385.85 8,382.66 8,382.90 7,635.8K
15:05 8,382.10 8,382.34 8,381.99 8,382.17 4,980.9K
15:06 8,379.92 8,382.09 8,377.59 8,382.09 6,257.3K
15:07 8,384.45 8,384.45 8,382.25 8,383.43 6,635.2K
15:08 8,381.53 8,383.57 8,381.33 8,383.25 5,643.5K
15:09 8,384.07 8,384.07 8,382.65 8,383.79 6,008.3K
15:10 8,383.28 8,391.24 8,383.28 8,391.24 11,086.8K
15:11 8,389.83 8,390.89 8,388.88 8,389.17 3,654.9K
15:12 8,387.24 8,389.71 8,387.24 8,389.71 6,382.3K
15:13 8,389.92 8,393.11 8,389.92 8,393.11 7,457.3K
15:14 8,389.94 8,392.26 8,389.94 8,391.68 6,307.3K
15:15 8,390.68 8,390.68 8,385.02 8,385.78 8,986.2K
15:16 8,382.07 8,385.60 8,382.07 8,384.82 6,072.8K
15:17 8,385.09 8,385.39 8,383.48 8,383.48 3,480.5K
15:18 8,383.58 8,383.74 8,381.71 8,381.71 6,000.9K
15:19 8,379.70 8,379.70 8,377.86 8,377.86 14,944.3K
15:20 8,377.91 8,377.91 8,372.64 8,372.64 18,095.4K
15:21 8,371.32 8,371.32 8,369.01 8,370.23 15,255.5K
15:22 8,371.18 8,371.54 8,369.70 8,369.70 18,505.3K
15:23 8,368.58 8,370.27 8,368.10 8,370.27 6,991.0K
15:24 8,369.31 8,371.75 8,369.31 8,371.75 6,599.9K
15:25 8,371.14 8,375.04 8,371.14 8,375.04 9,836.0K
15:26 8,372.93 8,373.97 8,369.70 8,369.70 11,325.1K
15:27 8,369.59 8,369.59 8,367.16 8,367.16 12,617.1K
15:28 8,366.25 8,370.33 8,366.25 8,367.03 10,237.7K
15:29 8,367.22 8,367.22 8,361.91 8,363.02 19,439.7K
15:30 8,363.38 8,363.38 8,360.63 8,361.26 7,527.6K
15:31 8,359.57 8,360.95 8,355.70 8,355.70 21,871.6K
15:32 8,358.23 8,358.23 8,356.42 8,356.42 6,573.9K
15:33 8,353.10 8,353.10 8,349.12 8,349.12 15,760.2K
15:34 8,350.03 8,350.03 8,346.36 8,346.96 14,165.3K
15:35 8,345.88 8,345.88 8,340.80 8,340.80 22,961.5K
15:36 8,338.22 8,338.22 8,335.73 8,335.89 22,153.1K
15:37 8,337.82 8,337.82 8,332.13 8,332.13 14,659.9K
15:38 8,334.39 8,336.05 8,334.06 8,335.97 22,400.3K
15:39 8,334.94 8,335.08 8,331.68 8,331.68 14,995.1K
15:40 8,333.30 8,333.30 8,327.40 8,328.66 13,787.4K
15:41 8,322.44 8,322.44 8,313.27 8,313.27 37,401.8K
15:42 8,315.67 8,319.09 8,315.67 8,316.57 15,270.0K
15:43 8,315.24 8,316.39 8,315.24 8,316.09 8,294.4K
15:44 8,316.04 8,320.25 8,316.04 8,320.25 8,600.0K
15:45 8,319.57 8,321.92 8,319.11 8,319.11 11,976.6K
15:46 8,321.34 8,321.34 8,319.86 8,320.39 26,370.9K
15:47 8,322.18 8,322.18 8,319.95 8,320.19 19,400.8K
15:48 8,319.37 8,319.51 8,317.97 8,318.01 16,919.4K
15:49 8,315.22 8,315.22 8,311.35 8,311.35 23,955.5K
15:50 8,308.30 8,308.30 8,304.02 8,304.02 41,931.3K
15:51 8,303.03 8,305.84 8,302.41 8,304.58 30,420.5K
15:52 8,301.45 8,301.45 8,295.84 8,300.42 24,603.1K
15:53 8,299.28 8,299.28 8,292.79 8,292.79 45,883.5K
15:54 8,289.72 8,291.75 8,289.72 8,290.90 38,586.6K
15:55 8,289.84 8,289.84 8,287.28 8,287.28 19,120.2K
15:56 8,287.55 8,291.32 8,287.15 8,289.81 24,136.4K
15:57 8,290.21 8,298.67 8,290.21 8,298.67 31,516.7K
15:58 8,297.70 8,304.09 8,297.70 8,298.18 22,041.4K
15:59 8,297.59 8,299.21 8,295.74 8,297.24 14,126.0K
16:00 8,296.29 8,297.69 8,291.67 8,297.69 18,101.1K
16:01 8,301.52 8,303.36 8,299.20 8,303.36 29,738.2K
16:02 8,307.03 8,310.75 8,307.03 8,309.85 22,780.6K
16:03 8,311.98 8,318.43 8,311.98 8,314.48 23,823.0K
16:04 8,316.05 8,322.52 8,316.05 8,322.52 15,783.6K
16:05 8,321.14 8,329.63 8,321.14 8,329.63 10,611.2K
16:06 8,323.62 8,328.95 8,323.62 8,328.95 11,076.2K
16:07 8,330.32 8,330.32 8,326.50 8,326.50 14,000.1K
16:08 8,325.31 8,328.49 8,325.31 8,325.46 10,205.2K
16:09 8,325.35 8,328.86 8,324.35 8,326.64 11,711.3K
16:10 8,328.15 8,328.15 8,323.20 8,323.20 4,653.2K
16:11 8,323.56 8,325.09 8,322.65 8,322.67 11,274.9K
16:12 8,319.96 8,320.70 8,318.76 8,320.10 9,463.5K
16:13 8,318.50 8,318.50 8,316.23 8,316.62 7,071.6K
16:14 8,318.39 8,318.39 8,316.90 8,317.56 7,109.5K
16:15 8,316.32 8,316.32 8,309.31 8,311.02 4,655.6K
16:16 8,307.96 8,307.96 8,305.02 8,306.42 8,470.3K
16:17 8,304.81 8,304.81 8,297.83 8,299.54 9,555.5K
16:18 8,301.55 8,302.59 8,301.55 8,302.51 6,105.3K
16:19 8,299.85 8,303.01 8,297.83 8,303.01 13,376.3K
16:20 8,298.78 8,299.27 8,292.59 8,292.59 13,939.0K
16:21 8,296.61 8,296.61 8,291.54 8,293.20 4,052.4K
16:22 8,290.95 8,298.70 8,290.95 8,298.70 9,878.8K
16:23 8,299.50 8,300.52 8,298.79 8,300.52 13,678.3K
16:24 8,300.71 8,305.48 8,300.71 8,305.48 11,350.6K
16:25 8,303.05 8,303.05 8,299.43 8,299.43 3,859.9K
16:26 8,297.47 8,297.47 8,291.20 8,291.20 10,826.8K
16:27 8,291.96 8,292.48 8,289.71 8,292.48 13,467.1K
16:28 8,293.07 8,293.40 8,290.51 8,293.40 8,622.5K
16:29 8,293.27 8,293.89 8,293.27 8,293.27 10,114.1K
16:30 8,295.82 8,295.82 8,294.70 8,295.43 7,218.7K
16:31 8,294.67 8,295.79 8,294.44 8,295.79 8,244.4K
16:32 8,297.54 8,301.21 8,295.06 8,301.21 8,024.9K
16:33 8,300.65 8,303.41 8,300.65 8,303.14 7,029.4K
16:34 8,302.85 8,307.87 8,302.85 8,307.87 8,964.0K
16:35 8,306.35 8,312.01 8,306.35 8,312.01 18,840.5K
16:36 8,312.75 8,319.56 8,312.75 8,319.56 12,887.6K
16:37 8,320.12 8,320.12 8,318.02 8,319.76 17,609.5K
16:38 8,322.19 8,322.19 8,320.99 8,321.97 10,042.5K
16:39 8,321.39 8,324.92 8,321.39 8,324.92 6,639.7K
16:40 8,325.61 8,325.61 8,324.57 8,324.95 10,908.1K
16:41 8,322.33 8,326.88 8,322.33 8,326.05 8,506.5K
16:42 8,326.71 8,326.71 8,322.01 8,322.01 27,901.2K
16:43 8,321.86 8,323.89 8,321.16 8,322.69 5,857.7K
16:44 8,322.52 8,323.10 8,321.64 8,323.10 5,145.7K
16:45 8,324.22 8,324.22 8,322.47 8,323.13 10,151.5K
16:46 8,322.82 8,325.58 8,322.80 8,325.58 7,319.3K
16:47 8,327.91 8,331.65 8,327.91 8,331.65 9,060.7K
16:48 8,332.26 8,337.21 8,332.26 8,337.21 12,852.0K
16:49 8,336.68 8,337.47 8,334.90 8,334.90 7,657.7K
16:50 8,333.99 8,336.68 8,333.99 8,336.68 9,351.9K
16:51 8,335.71 8,337.50 8,335.38 8,337.50 8,653.9K
16:52 8,336.11 8,338.93 8,336.11 8,337.97 7,784.0K
16:53 8,337.36 8,337.36 8,334.71 8,334.71 7,055.4K
16:54 8,336.36 8,340.70 8,336.36 8,340.70 6,937.7K
16:55 8,340.69 8,341.25 8,340.69 8,340.93 6,235.5K
16:56 8,341.91 8,343.78 8,341.91 8,343.78 6,797.4K
16:57 8,343.65 8,343.65 8,339.98 8,343.08 22,414.1K
16:58 8,343.09 8,345.57 8,343.00 8,345.57 6,821.4K
16:59 8,344.36 8,347.62 8,344.36 8,347.62 4,791.6K
17:00 8,348.43 8,348.61 8,344.82 8,345.95 10,331.5K
17:01 8,343.76 8,345.67 8,343.76 8,345.24 5,044.9K
17:02 8,345.39 8,345.39 8,342.89 8,342.89 4,722.8K
17:03 8,343.49 8,343.72 8,341.52 8,341.52 4,693.7K
17:04 8,340.13 8,340.13 8,336.02 8,337.65 6,268.8K
17:05 8,337.61 8,341.75 8,337.61 8,339.02 7,133.4K
17:06 8,338.33 8,341.74 8,336.94 8,341.74 4,171.7K
17:07 8,342.63 8,342.63 8,340.42 8,340.45 3,283.1K
17:08 8,340.79 8,341.24 8,338.89 8,340.99 6,607.9K
17:09 8,342.11 8,346.89 8,342.11 8,345.62 4,169.4K
17:10 8,347.50 8,352.71 8,347.50 8,352.11 11,654.9K
17:11 8,349.43 8,353.73 8,349.43 8,353.73 16,871.7K
17:12 8,353.90 8,356.15 8,353.90 8,354.09 8,921.9K
17:13 8,354.86 8,357.23 8,354.76 8,357.23 7,562.6K
17:14 8,362.37 8,363.90 8,359.90 8,363.90 18,893.5K
17:15 8,366.28 8,367.79 8,363.02 8,364.64 10,145.3K
17:16 8,363.99 8,366.12 8,362.18 8,366.12 9,781.5K
17:17 8,367.32 8,369.98 8,366.83 8,369.98 7,935.5K
17:18 8,366.83 8,366.83 8,365.04 8,365.73 11,817.8K
17:19 8,364.80 8,365.68 8,363.36 8,363.36 7,572.3K
17:20 8,361.11 8,362.31 8,360.23 8,360.23 21,069.0K
17:21 8,360.97 8,360.97 8,359.85 8,360.08 4,921.1K
17:22 8,362.10 8,362.10 8,359.37 8,360.71 9,471.5K
17:23 8,361.66 8,361.66 8,357.13 8,359.25 4,739.5K
17:24 8,358.26 8,358.92 8,358.26 8,358.92 2,809.7K
17:25 8,360.22 8,360.22 8,358.93 8,359.59 5,662.2K
17:26 8,357.29 8,357.29 8,353.06 8,355.53 6,233.8K
17:27 8,355.24 8,355.24 8,354.18 8,354.73 2,931.7K
17:28 8,352.11 8,352.11 8,349.43 8,349.68 16,904.8K
17:29 8,350.00 8,350.75 8,349.61 8,350.75 4,759.8K
17:30 8,351.18 8,351.18 8,346.64 8,346.64 3,074.3K
17:31 8,347.06 8,348.85 8,347.06 8,347.76 2,771.7K
17:32 8,348.26 8,348.43 8,345.66 8,345.66 3,362.4K
17:33 8,346.50 8,346.86 8,344.15 8,345.18 7,306.5K
17:34 8,343.99 8,345.88 8,343.99 8,345.88 3,767.6K
17:35 8,344.53 8,348.13 8,344.53 8,348.13 891.0K
17:36 8,348.37 8,350.76 8,346.47 8,350.76 7,300.2K
17:37 8,350.06 8,354.37 8,350.06 8,354.37 4,535.9K
17:38 8,355.63 8,357.26 8,355.41 8,357.26 3,532.4K
17:39 8,358.36 8,358.36 8,357.89 8,358.16 4,301.4K
17:40 8,358.41 8,362.02 8,358.41 8,362.02 7,094.1K
17:41 8,362.70 8,363.14 8,359.24 8,363.14 8,245.3K
17:42 8,362.19 8,362.19 8,356.81 8,356.81 5,629.3K
17:43 8,356.52 8,358.45 8,355.96 8,358.45 3,643.6K
17:44 8,359.14 8,360.10 8,359.14 8,359.59 5,370.1K
17:45 8,360.13 8,360.13 8,357.11 8,357.11 5,123.8K
17:46 8,354.14 8,357.23 8,353.44 8,353.44 50,969.6K
17:47 8,354.38 8,355.45 8,354.38 8,354.91 7,555.0K
17:48 8,353.45 8,355.44 8,353.45 8,355.44 5,679.0K
17:49 8,357.52 8,359.66 8,357.52 8,358.96 23,639.3K
17:50 8,355.24 8,358.95 8,355.05 8,358.95 5,313.7K
17:51 8,359.42 8,362.05 8,359.42 8,360.61 5,504.3K
17:52 8,361.32 8,363.05 8,361.32 8,363.05 5,580.0K
17:53 8,361.99 8,363.08 8,359.37 8,359.37 4,620.5K
17:54 8,359.37 8,359.64 8,358.92 8,359.64 5,870.8K
17:55 8,359.77 8,361.09 8,359.77 8,360.59 3,740.6K
17:56 8,365.56 8,367.36 8,365.56 8,367.36 9,003.6K
17:57 8,366.53 8,370.33 8,366.50 8,370.33 7,325.0K
17:58 8,371.98 8,374.23 8,369.05 8,371.65 9,936.2K
17:59 8,372.53 8,372.80 8,372.53 8,372.74 8,486.2K
18:00 8,370.79 8,373.32 8,370.79 8,373.32 8,767.4K
18:01 8,373.50 8,375.81 8,373.50 8,373.58 12,568.4K
18:02 8,374.77 8,375.98 8,373.53 8,373.53 7,735.1K
18:03 8,374.08 8,374.08 8,371.78 8,372.98 16,837.1K
18:04 8,372.74 8,373.55 8,372.74 8,373.55 3,249.9K
18:05 8,372.40 8,372.40 8,367.56 8,367.56 6,761.7K
18:06 8,367.94 8,369.98 8,367.94 8,369.98 4,876.2K
18:07 8,374.32 8,376.79 8,373.69 8,376.79 12,969.9K
18:08 8,376.34 8,376.34 8,374.69 8,375.94 6,139.0K
18:09 8,372.61 8,373.37 8,372.61 8,373.37 7,300.2K
18:10 8,374.40 8,375.98 8,371.65 8,371.65 3,958.0K
18:11 8,372.09 8,372.68 8,372.04 8,372.13 8,177.2K
18:12 8,370.71 8,370.84 8,370.05 8,370.84 2,540.5K
18:13 8,369.43 8,370.64 8,369.43 8,370.45 2,644.7K
18:14 8,370.21 8,370.76 8,368.62 8,368.62 9,377.0K
18:15 8,368.59 8,368.59 8,365.79 8,365.83 4,913.9K
18:16 8,367.71 8,370.60 8,367.71 8,370.60 5,687.3K
18:17 8,370.52 8,370.52 8,364.07 8,364.07 6,724.2K
18:18 8,363.39 8,363.53 8,362.48 8,362.48 3,707.2K
18:19 8,360.04 8,363.12 8,360.04 8,363.12 5,079.1K
18:20 8,362.22 8,362.22 8,361.09 8,361.95 2,603.7K
18:21 8,360.53 8,370.21 8,360.53 8,370.21 8,258.1K
18:22 8,367.64 8,372.33 8,367.64 8,372.33 7,365.7K
18:23 8,372.71 8,376.27 8,372.71 8,376.27 4,963.0K
18:24 8,374.35 8,374.99 8,373.70 8,373.70 7,686.0K
18:25 8,373.64 8,373.64 8,367.60 8,369.40 3,458.9K
18:26 8,368.36 8,369.62 8,367.96 8,368.01 3,225.7K
18:27 8,369.74 8,375.66 8,369.74 8,374.06 5,142.6K
18:28 8,371.83 8,376.62 8,371.83 8,376.62 6,751.9K
18:29 8,378.71 8,380.09 8,377.72 8,380.09 2,756.7K
18:30 8,379.96 8,381.80 8,379.96 8,381.80 10,806.1K
18:31 8,379.20 8,379.20 8,375.49 8,376.82 9,422.6K
18:32 8,376.25 8,379.29 8,376.25 8,379.29 8,616.4K
18:33 8,379.34 8,379.34 8,375.14 8,376.54 8,550.7K
18:34 8,375.97 8,375.97 8,375.11 8,375.11 14,503.1K
18:35 8,375.34 8,375.34 8,374.71 8,374.71 4,339.0K
18:36 8,374.34 8,374.34 8,372.60 8,372.60 2,644.0K
18:37 8,372.77 8,377.16 8,372.58 8,377.16 4,539.4K
18:38 8,377.58 8,379.19 8,377.58 8,378.66 8,093.6K
18:39 8,378.29 8,378.29 8,375.70 8,376.08 8,624.4K
18:40 8,376.88 8,376.88 8,376.88 8,376.88 1,749.2K
18:51 8,374.01 8,374.01 8,374.01 8,374.01 9,771.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available