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 8,368.79 8,368.79 8,356.30 8,356.48 2,859.4K
09:51 8,357.32 8,357.43 8,356.40 8,356.84 915.7K
09:52 8,356.28 8,356.70 8,356.28 8,356.47 1,110.6K
09:53 8,354.97 8,355.22 8,354.28 8,354.28 3,894.5K
09:54 8,354.76 8,354.76 8,352.92 8,353.28 3,952.2K
09:55 8,353.73 8,354.05 8,353.26 8,354.05 762.1K
09:56 8,353.04 8,354.13 8,352.40 8,354.13 4,640.2K
09:57 8,354.36 8,354.36 8,354.25 8,354.36 2,180.9K
09:58 8,355.86 8,356.57 8,354.91 8,356.57 4,169.9K
09:59 8,356.45 8,357.70 8,356.45 8,357.70 2,391.1K
10:00 8,357.13 8,357.13 8,292.49 8,297.36 38,600.6K
10:01 8,301.26 8,303.93 8,294.64 8,303.93 37,814.5K
10:02 8,300.26 8,300.26 8,295.00 8,296.64 18,887.9K
10:03 8,295.66 8,311.51 8,295.66 8,306.60 17,888.5K
10:04 8,307.58 8,307.58 8,304.50 8,304.50 14,268.8K
10:05 8,300.32 8,300.32 8,294.82 8,294.82 10,080.3K
10:06 8,294.25 8,294.25 8,291.81 8,291.81 11,979.9K
10:07 8,296.76 8,296.76 8,289.76 8,296.48 11,378.6K
10:08 8,301.74 8,301.74 8,299.14 8,299.14 19,640.1K
10:09 8,301.04 8,303.52 8,301.04 8,302.65 10,577.1K
10:10 8,307.14 8,311.99 8,307.14 8,311.99 18,939.4K
10:11 8,312.02 8,312.02 8,288.85 8,292.94 24,136.9K
10:12 8,298.78 8,301.64 8,296.57 8,301.64 11,379.8K
10:13 8,301.73 8,301.99 8,296.17 8,298.14 6,504.6K
10:14 8,296.41 8,296.77 8,292.92 8,294.04 5,097.8K
10:15 8,292.98 8,295.51 8,292.98 8,295.25 4,152.2K
10:16 8,294.43 8,294.43 8,291.64 8,291.64 9,072.1K
10:17 8,293.82 8,301.71 8,293.82 8,301.71 8,890.3K
10:18 8,301.76 8,307.50 8,301.76 8,307.50 2,381.5K
10:19 8,307.26 8,312.94 8,307.26 8,312.94 6,905.2K
10:20 8,314.40 8,316.63 8,313.84 8,316.63 8,187.5K
10:21 8,320.32 8,337.87 8,320.32 8,337.87 22,375.7K
10:22 8,339.54 8,354.00 8,339.54 8,354.00 12,327.7K
10:23 8,354.33 8,354.33 8,352.12 8,352.12 14,749.2K
10:24 8,351.26 8,351.26 8,339.93 8,339.93 7,568.1K
10:25 8,341.61 8,341.61 8,340.18 8,340.18 18,060.9K
10:26 8,342.79 8,352.67 8,342.79 8,346.61 14,975.2K
10:27 8,350.06 8,351.05 8,347.72 8,347.72 12,013.0K
10:28 8,342.72 8,344.01 8,341.94 8,344.01 10,248.8K
10:29 8,344.83 8,345.21 8,343.08 8,343.08 6,013.4K
10:30 8,341.67 8,343.22 8,340.10 8,343.22 7,744.4K
10:31 8,346.98 8,349.01 8,346.98 8,347.56 7,594.3K
10:32 8,349.88 8,349.88 8,348.56 8,348.81 5,963.6K
10:33 8,355.94 8,355.94 8,353.61 8,354.18 11,188.6K
10:34 8,355.12 8,355.12 8,348.29 8,349.30 5,997.8K
10:35 8,349.60 8,350.87 8,349.38 8,350.87 4,984.8K
10:36 8,349.88 8,350.46 8,347.00 8,347.00 8,806.3K
10:37 8,346.03 8,346.03 8,342.88 8,342.88 12,548.1K
10:38 8,341.79 8,341.79 8,335.77 8,335.77 2,801.3K
10:39 8,338.64 8,338.64 8,334.69 8,334.69 11,982.4K
10:40 8,331.43 8,331.43 8,325.76 8,325.76 8,275.3K
10:41 8,325.13 8,325.70 8,324.49 8,325.24 7,303.8K
10:42 8,325.49 8,326.02 8,323.22 8,326.02 7,277.3K
10:43 8,324.53 8,324.53 8,324.04 8,324.32 3,361.3K
10:44 8,324.98 8,327.43 8,324.98 8,326.39 5,257.7K
10:45 8,325.61 8,328.88 8,325.61 8,328.88 5,621.5K
10:46 8,328.36 8,330.53 8,328.15 8,330.53 2,493.3K
10:47 8,331.58 8,332.61 8,327.72 8,327.72 2,684.4K
10:48 8,329.19 8,329.52 8,327.88 8,329.52 2,072.8K
10:49 8,328.89 8,328.89 8,327.72 8,327.84 4,379.4K
10:50 8,325.54 8,325.54 8,313.26 8,313.26 17,394.2K
10:51 8,312.33 8,316.85 8,312.25 8,315.76 12,267.0K
10:52 8,314.24 8,315.02 8,313.66 8,315.02 3,008.2K
10:53 8,314.63 8,314.63 8,310.28 8,310.40 8,677.2K
10:54 8,307.44 8,307.44 8,301.59 8,302.69 12,625.3K
10:55 8,298.65 8,298.65 8,291.69 8,291.69 11,152.4K
10:56 8,289.56 8,290.80 8,289.25 8,290.80 13,732.0K
10:57 8,290.39 8,290.39 8,279.95 8,284.03 99,389.5K
10:58 8,282.05 8,282.05 8,277.21 8,279.40 25,923.5K
10:59 8,278.35 8,278.35 8,275.48 8,277.86 20,968.5K
11:00 8,276.41 8,280.78 8,276.41 8,280.78 40,273.7K
11:01 8,277.47 8,279.73 8,277.47 8,279.73 73,123.1K
11:02 8,278.72 8,280.61 8,278.18 8,278.18 39,372.1K
11:03 8,279.26 8,279.77 8,278.74 8,279.59 8,148.8K
11:04 8,281.72 8,281.72 8,280.02 8,280.02 2,290.9K
11:05 8,280.98 8,286.73 8,280.98 8,285.79 20,139.6K
11:06 8,288.23 8,288.23 8,285.16 8,285.16 7,775.5K
11:07 8,284.01 8,285.92 8,282.62 8,282.62 35,178.7K
11:08 8,283.81 8,283.81 8,277.99 8,278.07 11,103.4K
11:09 8,276.99 8,278.91 8,276.29 8,278.91 3,740.4K
11:10 8,277.55 8,277.55 8,271.91 8,271.91 16,721.7K
11:11 8,273.31 8,273.31 8,268.53 8,268.53 3,652.3K
11:12 8,267.44 8,267.44 8,256.17 8,256.17 37,510.6K
11:13 8,254.25 8,254.25 8,252.14 8,254.21 29,825.6K
11:14 8,253.10 8,253.83 8,252.16 8,253.83 16,572.4K
11:15 8,252.94 8,253.45 8,250.25 8,250.25 13,632.7K
11:16 8,249.64 8,255.69 8,249.64 8,255.69 28,363.5K
11:17 8,258.07 8,258.07 8,254.28 8,254.67 14,105.2K
11:18 8,252.48 8,253.09 8,246.77 8,246.77 10,499.0K
11:19 8,245.42 8,246.44 8,243.91 8,244.49 26,408.4K
11:20 8,245.32 8,245.32 8,241.82 8,243.57 13,085.4K
11:21 8,245.02 8,245.02 8,242.47 8,242.47 8,715.5K
11:22 8,241.57 8,242.56 8,238.43 8,241.19 11,391.4K
11:23 8,243.22 8,249.93 8,243.22 8,249.93 20,162.5K
11:24 8,249.69 8,249.87 8,249.12 8,249.12 16,248.8K
11:25 8,247.48 8,249.68 8,247.23 8,249.68 9,618.5K
11:26 8,249.16 8,249.16 8,246.82 8,247.62 11,641.3K
11:27 8,249.49 8,250.95 8,249.48 8,250.32 10,402.8K
11:28 8,251.34 8,254.94 8,251.34 8,254.41 7,039.7K
11:29 8,256.69 8,257.88 8,256.69 8,257.47 11,596.7K
11:30 8,257.10 8,257.32 8,251.73 8,251.73 9,342.8K
11:31 8,251.77 8,253.70 8,251.57 8,251.57 2,854.7K
11:32 8,252.91 8,252.91 8,251.63 8,252.11 2,411.7K
11:33 8,253.82 8,253.82 8,251.81 8,251.81 2,420.7K
11:34 8,253.07 8,253.07 8,251.51 8,251.64 5,895.2K
11:35 8,251.23 8,251.23 8,246.84 8,248.34 6,943.8K
11:36 8,246.51 8,246.51 8,235.73 8,235.73 40,888.6K
11:37 8,234.60 8,234.60 8,228.18 8,228.18 11,203.7K
11:38 8,229.41 8,230.87 8,227.84 8,227.84 11,202.1K
11:39 8,229.13 8,229.13 8,226.69 8,226.69 16,131.1K
11:40 8,223.06 8,226.12 8,223.06 8,226.12 15,899.8K
11:41 8,229.22 8,229.22 8,225.84 8,225.84 7,941.6K
11:42 8,226.52 8,226.52 8,224.72 8,225.09 6,920.8K
11:43 8,226.56 8,226.56 8,219.69 8,221.13 3,175.2K
11:44 8,223.35 8,223.35 8,216.22 8,216.22 11,891.0K
11:45 8,217.43 8,219.36 8,214.36 8,214.36 9,199.6K
11:46 8,213.96 8,213.96 8,211.51 8,211.51 2,684.7K
11:47 8,211.85 8,211.85 8,209.30 8,210.26 3,404.0K
11:48 8,207.79 8,212.18 8,207.79 8,212.18 5,091.8K
11:49 8,211.04 8,217.87 8,211.04 8,217.87 10,740.9K
11:50 8,218.61 8,220.48 8,218.61 8,219.04 5,792.0K
11:51 8,218.01 8,218.01 8,214.24 8,214.24 9,218.4K
11:52 8,209.18 8,212.64 8,209.18 8,211.85 2,863.7K
11:53 8,213.38 8,213.38 8,209.68 8,209.68 7,366.5K
11:54 8,212.18 8,212.18 8,207.67 8,207.67 20,460.0K
11:55 8,206.64 8,209.95 8,206.64 8,208.63 6,512.1K
11:56 8,208.72 8,211.08 8,207.02 8,211.08 8,655.2K
11:57 8,211.33 8,213.86 8,211.33 8,212.15 5,629.4K
11:58 8,211.70 8,212.01 8,209.81 8,209.81 3,462.9K
11:59 8,210.15 8,210.15 8,207.28 8,207.28 3,246.6K
12:00 8,206.12 8,206.12 8,205.59 8,205.64 6,422.4K
12:01 8,207.18 8,211.02 8,207.18 8,211.02 17,206.5K
12:02 8,212.24 8,215.88 8,212.24 8,215.88 8,504.9K
12:03 8,217.11 8,219.36 8,217.11 8,217.16 17,612.3K
12:04 8,221.06 8,226.63 8,219.80 8,226.42 7,821.9K
12:05 8,228.38 8,228.38 8,225.62 8,225.72 12,360.9K
12:06 8,225.99 8,230.39 8,225.99 8,230.39 7,590.6K
12:07 8,237.49 8,237.49 8,229.51 8,229.51 6,374.3K
12:08 8,229.88 8,229.88 8,225.42 8,226.83 5,297.4K
12:09 8,226.78 8,227.26 8,226.54 8,226.64 1,794.7K
12:10 8,226.81 8,228.76 8,226.42 8,226.42 7,908.7K
12:11 8,225.19 8,225.19 8,223.45 8,224.51 4,721.1K
12:12 8,222.88 8,223.77 8,220.76 8,220.76 3,249.8K
12:13 8,221.48 8,221.48 8,217.86 8,217.86 2,535.0K
12:14 8,219.08 8,221.16 8,219.08 8,221.16 11,891.8K
12:15 8,219.81 8,223.84 8,219.81 8,223.84 6,097.8K
12:16 8,224.56 8,224.56 8,222.57 8,223.70 4,596.3K
12:17 8,222.37 8,223.03 8,221.75 8,223.03 5,137.7K
12:18 8,222.83 8,222.83 8,221.40 8,222.19 5,172.3K
12:19 8,223.48 8,223.48 8,207.55 8,211.21 13,138.4K
12:20 8,211.33 8,211.64 8,210.54 8,210.54 2,895.1K
12:21 8,209.22 8,209.65 8,203.01 8,203.81 5,633.0K
12:22 8,204.80 8,206.11 8,204.37 8,205.85 2,579.8K
12:23 8,206.04 8,206.04 8,204.67 8,204.67 7,355.7K
12:24 8,206.93 8,206.93 8,205.40 8,206.02 5,819.5K
12:25 8,205.52 8,205.52 8,197.66 8,197.66 13,021.1K
12:26 8,193.62 8,195.12 8,192.69 8,192.69 22,189.0K
12:27 8,192.07 8,192.07 8,187.78 8,187.78 7,210.2K
12:28 8,185.92 8,186.80 8,185.92 8,186.80 7,238.9K
12:29 8,184.56 8,186.30 8,183.98 8,183.98 11,485.0K
12:30 8,185.72 8,185.72 8,183.67 8,183.68 10,219.6K
12:31 8,181.97 8,182.55 8,178.19 8,178.19 11,023.9K
12:32 8,179.13 8,179.49 8,178.61 8,178.61 7,449.8K
12:33 8,177.78 8,178.96 8,177.64 8,178.96 9,994.2K
12:34 8,180.59 8,180.59 8,178.01 8,178.26 2,548.2K
12:35 8,174.85 8,177.26 8,174.85 8,176.06 6,582.8K
12:36 8,174.21 8,174.21 8,169.71 8,169.71 15,482.6K
12:37 8,166.65 8,168.47 8,159.11 8,159.11 13,912.7K
12:38 8,162.21 8,162.21 8,153.13 8,153.13 46,184.5K
12:39 8,152.80 8,152.86 8,149.66 8,149.66 32,255.1K
12:40 8,150.10 8,150.10 8,147.77 8,147.77 22,520.0K
12:41 8,147.47 8,147.59 8,142.64 8,142.64 24,716.8K
12:42 8,141.18 8,145.78 8,141.09 8,143.76 18,212.6K
12:43 8,147.83 8,150.79 8,147.83 8,150.79 13,762.4K
12:44 8,150.88 8,154.20 8,150.88 8,154.20 13,424.6K
12:45 8,157.58 8,157.88 8,152.07 8,152.07 13,952.1K
12:46 8,153.57 8,153.57 8,149.23 8,152.79 13,903.2K
12:47 8,151.83 8,151.83 8,143.25 8,143.25 8,828.4K
12:48 8,142.77 8,147.34 8,142.77 8,146.18 8,502.1K
12:49 8,143.97 8,146.02 8,143.97 8,145.37 9,252.4K
12:50 8,145.39 8,149.79 8,145.39 8,146.59 22,640.6K
12:51 8,144.85 8,144.85 8,140.79 8,140.79 22,592.3K
12:52 8,140.85 8,141.54 8,140.15 8,140.15 6,927.7K
12:53 8,137.81 8,140.15 8,134.34 8,134.34 17,204.5K
12:54 8,134.19 8,134.19 8,125.77 8,127.86 25,019.2K
12:55 8,126.36 8,126.36 8,119.45 8,124.74 12,691.2K
12:56 8,124.15 8,124.15 8,122.42 8,123.60 18,494.0K
12:57 8,121.08 8,123.73 8,121.08 8,123.57 21,697.2K
12:58 8,124.35 8,126.17 8,124.35 8,124.76 33,146.5K
12:59 8,121.75 8,122.02 8,116.60 8,116.60 9,795.7K
13:00 8,119.42 8,119.42 8,114.04 8,114.04 8,335.7K
13:01 8,114.89 8,114.89 8,107.29 8,107.29 14,024.3K
13:02 8,101.55 8,102.15 8,098.04 8,098.04 25,198.2K
13:03 8,099.61 8,101.10 8,098.28 8,101.10 18,775.7K
13:04 8,103.20 8,103.20 8,098.67 8,098.87 17,677.0K
13:05 8,100.17 8,100.17 8,097.57 8,099.61 31,153.4K
13:06 8,104.05 8,104.05 8,101.75 8,101.75 21,560.7K
13:07 8,104.42 8,108.76 8,104.42 8,108.64 20,747.7K
13:08 8,111.27 8,113.32 8,109.84 8,111.91 8,906.9K
13:09 8,114.49 8,114.49 8,109.04 8,109.04 20,089.5K
13:10 8,108.17 8,108.17 8,106.46 8,107.22 17,864.1K
13:11 8,107.04 8,108.35 8,106.49 8,106.49 15,157.2K
13:12 8,105.12 8,107.55 8,105.12 8,107.55 13,812.5K
13:13 8,108.38 8,109.83 8,108.38 8,109.83 11,484.1K
13:14 8,110.15 8,110.67 8,109.13 8,110.62 9,009.6K
13:15 8,114.48 8,117.27 8,114.48 8,116.93 6,553.2K
13:16 8,121.09 8,122.02 8,120.34 8,122.02 15,106.6K
13:17 8,121.08 8,122.31 8,120.76 8,121.80 12,676.8K
13:18 8,123.99 8,123.99 8,119.19 8,121.96 5,689.9K
13:19 8,121.21 8,125.02 8,121.21 8,125.02 20,581.1K
13:20 8,123.66 8,126.19 8,123.66 8,124.76 2,626.5K
13:21 8,123.75 8,124.98 8,122.53 8,122.53 5,112.7K
13:22 8,122.64 8,122.68 8,121.30 8,121.30 10,415.8K
13:23 8,122.80 8,123.72 8,115.48 8,115.48 3,128.1K
13:24 8,115.65 8,116.47 8,115.43 8,116.47 8,626.3K
13:25 8,117.25 8,117.87 8,114.48 8,114.48 5,481.2K
13:26 8,114.33 8,114.33 8,106.75 8,109.05 14,117.8K
13:27 8,108.03 8,112.71 8,108.03 8,112.71 6,091.0K
13:28 8,114.35 8,115.22 8,112.27 8,115.22 5,745.4K
13:29 8,115.34 8,119.85 8,115.34 8,119.85 8,994.8K
13:30 8,121.47 8,122.94 8,118.72 8,122.94 3,911.2K
13:31 8,124.07 8,127.73 8,124.07 8,127.73 14,364.8K
13:32 8,129.86 8,129.86 8,128.53 8,128.53 5,595.7K
13:33 8,126.62 8,130.56 8,126.62 8,130.56 7,865.9K
13:34 8,132.66 8,134.05 8,130.08 8,134.05 12,634.2K
13:35 8,135.70 8,135.70 8,132.98 8,134.05 6,767.8K
13:36 8,135.06 8,135.25 8,132.08 8,132.95 2,370.4K
13:37 8,131.48 8,131.48 8,124.51 8,124.51 7,600.1K
13:38 8,129.01 8,130.31 8,127.06 8,127.06 20,012.4K
13:39 8,127.87 8,128.39 8,125.58 8,128.39 5,294.6K
13:40 8,126.03 8,128.57 8,125.88 8,128.57 3,972.1K
13:41 8,128.85 8,128.85 8,125.74 8,126.02 7,663.7K
13:42 8,127.81 8,127.81 8,124.44 8,124.44 5,135.0K
13:43 8,126.06 8,126.13 8,124.02 8,125.91 2,361.7K
13:44 8,126.75 8,126.75 8,123.44 8,125.33 6,038.2K
13:45 8,122.59 8,123.88 8,120.92 8,120.92 2,781.9K
13:46 8,120.72 8,122.42 8,120.72 8,121.72 4,830.8K
13:47 8,119.26 8,120.08 8,119.26 8,120.08 7,841.9K
13:48 8,119.68 8,127.09 8,119.68 8,127.09 3,944.9K
13:49 8,128.36 8,129.46 8,127.86 8,129.46 8,462.9K
13:50 8,129.41 8,132.71 8,129.41 8,132.13 4,665.5K
13:51 8,135.48 8,136.51 8,133.88 8,136.51 9,374.0K
13:52 8,135.94 8,137.67 8,135.82 8,137.67 5,405.4K
13:53 8,136.12 8,138.58 8,136.12 8,138.49 6,311.9K
13:54 8,137.64 8,139.39 8,137.64 8,139.39 3,740.8K
13:55 8,138.29 8,138.80 8,137.54 8,137.61 5,611.1K
13:56 8,137.61 8,142.52 8,137.61 8,142.52 10,487.9K
13:57 8,142.11 8,143.41 8,142.11 8,142.28 9,150.2K
13:58 8,139.69 8,140.37 8,139.69 8,140.37 9,977.8K
13:59 8,139.94 8,145.21 8,139.94 8,145.21 2,535.1K
14:00 8,144.65 8,145.02 8,143.00 8,143.11 3,103.4K
14:01 8,142.52 8,142.52 8,138.91 8,141.07 3,106.7K
14:02 8,140.95 8,140.95 8,138.12 8,138.28 2,785.9K
14:03 8,139.45 8,141.47 8,139.45 8,141.47 2,962.6K
14:04 8,139.47 8,139.51 8,138.61 8,138.61 7,974.3K
14:05 8,138.64 8,138.69 8,137.15 8,138.61 4,296.6K
14:06 8,139.89 8,144.31 8,139.89 8,143.32 6,294.2K
14:07 8,143.22 8,144.96 8,143.22 8,144.96 6,223.1K
14:08 8,145.87 8,146.62 8,145.87 8,146.62 5,417.7K
14:09 8,147.23 8,151.61 8,147.23 8,151.61 4,105.2K
14:10 8,151.06 8,151.06 8,149.56 8,149.56 10,586.1K
14:11 8,147.27 8,148.85 8,146.47 8,148.47 11,223.2K
14:12 8,148.93 8,148.93 8,147.94 8,147.94 4,007.3K
14:13 8,147.40 8,147.40 8,145.32 8,145.32 4,531.9K
14:14 8,146.55 8,148.22 8,145.56 8,148.22 2,603.1K
14:15 8,145.08 8,154.41 8,145.08 8,154.41 3,314.4K
14:16 8,151.90 8,154.96 8,150.51 8,154.96 8,800.1K
14:17 8,155.49 8,157.11 8,155.11 8,155.11 7,484.7K
14:18 8,154.70 8,156.20 8,154.70 8,155.70 2,588.9K
14:19 8,156.45 8,157.37 8,156.13 8,157.37 8,533.3K
14:20 8,157.32 8,157.32 8,156.69 8,157.26 7,832.9K
14:21 8,153.79 8,155.26 8,153.66 8,155.26 7,342.5K
14:22 8,156.44 8,160.30 8,156.44 8,158.19 3,701.0K
14:23 8,158.05 8,158.39 8,156.68 8,158.39 5,573.0K
14:24 8,159.11 8,159.11 8,155.75 8,158.18 10,343.0K
14:25 8,156.89 8,156.97 8,154.06 8,154.06 8,698.1K
14:26 8,153.80 8,153.80 8,147.40 8,147.42 4,100.5K
14:27 8,146.41 8,147.74 8,145.46 8,147.74 7,388.1K
14:28 8,146.47 8,149.26 8,146.47 8,147.69 6,848.4K
14:29 8,145.71 8,148.75 8,145.71 8,148.75 6,119.3K
14:30 8,147.94 8,151.26 8,147.94 8,151.26 5,095.0K
14:31 8,150.13 8,150.84 8,149.32 8,150.84 1,839.3K
14:32 8,149.24 8,152.00 8,149.24 8,152.00 3,467.6K
14:33 8,150.24 8,153.67 8,150.24 8,153.33 8,046.6K
14:34 8,151.76 8,151.76 8,151.19 8,151.62 4,530.3K
14:35 8,151.92 8,152.58 8,149.14 8,149.14 8,220.4K
14:36 8,147.36 8,150.41 8,147.36 8,150.41 4,146.4K
14:37 8,150.19 8,154.10 8,150.19 8,152.90 5,332.2K
14:38 8,154.81 8,156.06 8,154.81 8,154.82 4,034.6K
14:39 8,154.64 8,159.71 8,154.43 8,159.71 19,796.8K
14:40 8,160.67 8,161.03 8,159.43 8,159.43 9,464.3K
14:41 8,159.30 8,159.30 8,156.32 8,156.32 2,771.4K
14:42 8,156.48 8,156.48 8,153.95 8,153.95 5,114.7K
14:43 8,155.28 8,155.28 8,153.32 8,153.91 4,003.3K
14:44 8,152.72 8,154.56 8,152.72 8,154.27 13,890.4K
14:45 8,154.38 8,154.46 8,151.29 8,152.34 6,300.5K
14:46 8,154.22 8,154.22 8,152.25 8,152.25 6,664.3K
14:47 8,151.73 8,154.29 8,151.73 8,154.29 2,868.6K
14:48 8,151.74 8,152.02 8,147.74 8,147.88 9,192.5K
14:49 8,148.09 8,149.07 8,148.09 8,148.50 2,975.2K
14:50 8,155.12 8,155.12 8,153.87 8,153.88 3,854.1K
14:51 8,153.17 8,153.34 8,147.72 8,148.23 2,503.1K
14:52 8,147.60 8,149.91 8,147.60 8,148.65 1,823.5K
14:53 8,148.75 8,149.42 8,146.47 8,146.47 4,014.4K
14:54 8,147.39 8,148.49 8,146.75 8,148.23 5,776.5K
14:55 8,149.49 8,153.01 8,149.49 8,153.01 5,081.3K
14:56 8,151.17 8,151.38 8,151.05 8,151.30 3,018.0K
14:57 8,151.37 8,151.72 8,149.65 8,149.65 3,750.1K
14:58 8,150.17 8,150.20 8,149.29 8,150.20 4,426.4K
14:59 8,149.43 8,150.32 8,149.43 8,149.87 1,632.5K
15:00 8,149.24 8,149.24 8,147.82 8,147.82 4,226.4K
15:01 8,147.42 8,147.42 8,143.80 8,145.86 6,116.4K
15:02 8,145.10 8,146.34 8,144.07 8,146.34 5,945.1K
15:03 8,146.61 8,147.40 8,146.27 8,146.27 4,779.2K
15:04 8,147.21 8,148.42 8,147.21 8,147.69 3,463.5K
15:05 8,146.86 8,148.81 8,146.86 8,148.81 4,296.6K
15:06 8,148.85 8,149.15 8,147.61 8,149.15 2,808.7K
15:07 8,149.18 8,152.56 8,148.40 8,152.56 5,869.0K
15:08 8,150.76 8,150.76 8,149.08 8,149.81 4,285.9K
15:09 8,148.67 8,148.72 8,147.62 8,148.72 2,650.5K
15:10 8,148.80 8,149.21 8,148.68 8,148.77 2,947.1K
15:11 8,148.74 8,149.17 8,147.07 8,147.88 5,158.1K
15:12 8,146.94 8,155.57 8,146.94 8,155.57 9,974.7K
15:13 8,156.40 8,156.60 8,155.33 8,156.60 8,737.7K
15:14 8,154.91 8,160.45 8,154.91 8,160.45 6,286.6K
15:15 8,161.48 8,161.97 8,161.48 8,161.61 9,526.1K
15:16 8,161.97 8,162.14 8,159.24 8,159.24 3,696.6K
15:17 8,158.25 8,162.24 8,158.25 8,162.24 4,512.5K
15:18 8,160.32 8,161.56 8,160.32 8,161.56 7,973.4K
15:19 8,159.78 8,159.78 8,158.66 8,158.66 3,694.3K
15:20 8,158.70 8,159.67 8,157.17 8,159.67 7,164.1K
15:21 8,161.60 8,161.60 8,160.49 8,161.45 12,252.8K
15:22 8,161.27 8,163.50 8,161.27 8,162.22 8,900.2K
15:23 8,163.98 8,169.05 8,163.98 8,167.31 5,446.1K
15:24 8,169.99 8,176.11 8,169.99 8,176.11 24,342.2K
15:25 8,175.52 8,183.33 8,175.52 8,183.33 19,893.8K
15:26 8,182.55 8,190.71 8,182.55 8,190.71 30,251.4K
15:27 8,191.31 8,197.09 8,191.31 8,193.83 32,603.8K
15:28 8,198.33 8,200.35 8,196.76 8,196.76 19,943.3K
15:29 8,198.63 8,199.41 8,198.20 8,199.41 15,044.5K
15:30 8,200.51 8,203.96 8,200.51 8,203.96 9,378.5K
15:31 8,203.29 8,215.97 8,203.29 8,215.97 20,815.0K
15:32 8,217.89 8,218.36 8,217.17 8,217.17 29,575.9K
15:33 8,215.87 8,223.62 8,215.87 8,223.62 23,540.5K
15:34 8,223.18 8,223.18 8,221.84 8,222.79 22,166.9K
15:35 8,220.12 8,228.50 8,220.12 8,228.50 11,214.5K
15:36 8,227.95 8,232.06 8,227.95 8,232.06 20,539.5K
15:37 8,232.32 8,232.32 8,229.78 8,229.78 20,706.2K
15:38 8,231.09 8,231.09 8,229.39 8,230.17 15,154.5K
15:39 8,232.69 8,234.36 8,232.69 8,234.36 6,453.6K
15:40 8,235.01 8,235.53 8,231.50 8,231.50 12,943.7K
15:41 8,232.36 8,232.36 8,226.74 8,226.74 20,861.4K
15:42 8,224.86 8,228.36 8,220.09 8,220.09 8,491.9K
15:43 8,216.29 8,217.86 8,215.64 8,217.86 11,074.5K
15:44 8,217.10 8,221.55 8,217.10 8,221.48 5,760.1K
15:45 8,221.95 8,224.51 8,221.95 8,224.51 14,067.0K
15:46 8,227.92 8,227.92 8,224.07 8,224.07 12,675.5K
15:47 8,225.64 8,226.49 8,224.57 8,224.57 5,855.2K
15:48 8,223.81 8,227.01 8,223.81 8,225.22 9,414.2K
15:49 8,223.56 8,225.55 8,222.30 8,222.30 7,926.3K
15:50 8,221.53 8,223.78 8,221.53 8,222.36 8,218.1K
15:51 8,222.80 8,223.62 8,220.24 8,220.24 6,724.2K
15:52 8,219.74 8,223.76 8,219.74 8,223.76 4,600.4K
15:53 8,225.86 8,226.78 8,223.75 8,223.75 3,050.7K
15:54 8,223.80 8,223.80 8,219.92 8,221.01 2,702.9K
15:55 8,219.78 8,222.91 8,219.78 8,222.91 6,806.6K
15:56 8,222.43 8,222.87 8,222.43 8,222.57 2,375.5K
15:57 8,223.81 8,223.81 8,221.79 8,222.90 6,942.7K
15:58 8,222.21 8,222.21 8,220.20 8,221.70 5,012.3K
15:59 8,221.92 8,222.43 8,221.26 8,222.43 4,028.6K
16:00 8,221.01 8,221.27 8,220.65 8,220.65 10,851.1K
16:01 8,219.96 8,221.82 8,219.96 8,221.77 8,797.0K
16:02 8,220.56 8,221.99 8,220.56 8,221.07 6,399.9K
16:03 8,221.77 8,222.25 8,221.37 8,221.82 5,214.0K
16:04 8,220.77 8,222.29 8,220.77 8,222.29 4,598.6K
16:05 8,221.27 8,224.41 8,221.27 8,224.41 2,617.2K
16:06 8,219.93 8,221.38 8,219.11 8,221.15 10,044.3K
16:07 8,222.98 8,228.21 8,222.98 8,228.21 12,586.0K
16:08 8,227.49 8,228.38 8,227.49 8,227.72 21,742.4K
16:09 8,227.19 8,231.78 8,227.19 8,231.35 5,898.8K
16:10 8,231.34 8,232.43 8,230.46 8,232.43 15,109.3K
16:11 8,230.72 8,232.93 8,230.72 8,232.18 6,322.7K
16:12 8,233.79 8,237.02 8,233.74 8,237.02 6,064.0K
16:13 8,237.52 8,241.17 8,237.52 8,240.59 6,965.2K
16:14 8,241.51 8,247.38 8,241.51 8,247.38 12,261.6K
16:15 8,246.22 8,252.98 8,246.22 8,252.98 10,671.3K
16:16 8,249.89 8,249.89 8,242.28 8,242.28 17,519.9K
16:17 8,244.61 8,247.79 8,244.61 8,247.79 19,652.0K
16:18 8,247.32 8,251.54 8,246.31 8,247.64 20,254.5K
16:19 8,251.24 8,251.24 8,248.11 8,248.11 11,748.1K
16:20 8,247.98 8,249.74 8,247.61 8,249.74 8,940.2K
16:21 8,251.44 8,253.26 8,251.23 8,253.26 6,852.4K
16:22 8,253.21 8,253.21 8,246.99 8,249.53 8,345.5K
16:23 8,248.35 8,248.35 8,246.59 8,246.59 9,003.1K
16:24 8,244.37 8,246.77 8,237.95 8,239.45 9,515.9K
16:25 8,240.80 8,241.36 8,237.83 8,239.95 6,623.9K
16:26 8,239.90 8,245.47 8,239.90 8,241.91 12,422.4K
16:27 8,247.54 8,247.54 8,245.81 8,245.97 6,885.6K
16:28 8,245.97 8,246.30 8,245.97 8,246.02 4,491.5K
16:29 8,247.25 8,247.25 8,241.80 8,241.80 4,099.4K
16:30 8,240.53 8,241.54 8,239.26 8,239.26 13,799.2K
16:31 8,235.66 8,235.66 8,230.32 8,230.32 12,678.6K
16:32 8,231.21 8,231.21 8,227.40 8,227.40 6,355.6K
16:33 8,224.98 8,227.04 8,223.29 8,223.29 10,354.4K
16:34 8,221.25 8,221.25 8,218.56 8,218.56 17,442.6K
16:35 8,215.95 8,215.95 8,213.11 8,214.00 18,647.7K
16:36 8,212.75 8,214.68 8,212.59 8,214.68 6,568.1K
16:37 8,216.36 8,216.88 8,214.10 8,216.88 5,277.7K
16:38 8,219.85 8,221.42 8,218.12 8,221.42 5,313.3K
16:39 8,223.90 8,224.66 8,220.54 8,224.66 8,884.4K
16:40 8,224.94 8,226.56 8,224.89 8,226.56 3,366.6K
16:41 8,226.59 8,228.93 8,223.71 8,223.71 7,355.3K
16:42 8,225.29 8,226.32 8,223.50 8,223.50 16,587.1K
16:43 8,220.23 8,225.34 8,220.23 8,225.34 6,812.6K
16:44 8,224.17 8,247.69 8,224.17 8,247.69 9,436.4K
16:45 8,262.92 8,262.92 8,256.39 8,260.03 7,926.8K
16:46 8,259.68 8,267.81 8,259.68 8,263.98 4,477.6K
16:47 8,259.60 8,259.60 8,249.56 8,249.56 2,635.4K
16:48 8,252.93 8,252.93 8,252.02 8,252.83 2,126.2K
16:49 8,247.63 8,247.68 8,243.41 8,243.41 8,403.9K
16:50 8,243.47 8,243.47 8,242.75 8,243.19 6,773.3K
16:51 8,251.50 8,251.50 8,249.35 8,250.64 3,552.3K
16:52 8,246.74 8,248.91 8,246.74 8,247.18 7,110.3K
16:53 8,247.72 8,247.72 8,245.64 8,245.64 2,378.8K
16:54 8,244.46 8,246.67 8,244.46 8,246.67 3,843.1K
16:55 8,247.63 8,247.63 8,244.59 8,246.20 4,189.8K
16:56 8,244.19 8,244.19 8,241.72 8,242.27 5,205.3K
16:57 8,241.01 8,245.11 8,240.46 8,245.11 4,797.5K
16:58 8,245.86 8,246.90 8,244.51 8,245.57 3,428.9K
16:59 8,244.80 8,244.80 8,241.17 8,242.70 10,188.2K
17:00 8,244.10 8,244.10 8,241.23 8,243.79 6,595.9K
17:01 8,244.56 8,246.68 8,244.56 8,245.86 8,203.9K
17:02 8,242.32 8,243.31 8,240.79 8,240.79 17,980.1K
17:03 8,241.92 8,241.92 8,240.79 8,241.56 3,552.0K
17:04 8,241.00 8,241.53 8,240.50 8,240.88 2,577.9K
17:05 8,241.91 8,242.68 8,241.01 8,242.68 3,569.6K
17:06 8,239.94 8,251.31 8,239.94 8,251.31 4,787.7K
17:07 8,251.42 8,253.75 8,251.42 8,253.75 25,777.2K
17:08 8,252.63 8,256.58 8,252.63 8,256.58 6,104.9K
17:09 8,255.97 8,257.68 8,250.76 8,250.76 7,669.1K
17:10 8,251.14 8,256.70 8,251.14 8,255.24 7,019.1K
17:11 8,253.78 8,253.78 8,251.33 8,251.99 5,110.6K
17:12 8,250.38 8,251.63 8,250.38 8,251.63 4,793.8K
17:13 8,251.10 8,252.46 8,249.80 8,252.46 3,874.6K
17:14 8,250.81 8,251.12 8,246.05 8,246.16 4,892.1K
17:15 8,246.12 8,246.12 8,244.65 8,244.99 5,394.4K
17:16 8,245.01 8,245.04 8,243.21 8,243.21 2,015.4K
17:17 8,243.51 8,244.54 8,242.67 8,244.54 4,374.7K
17:18 8,245.76 8,246.11 8,244.72 8,246.11 2,811.7K
17:19 8,245.21 8,248.80 8,245.21 8,248.27 2,915.4K
17:20 8,249.00 8,249.00 8,245.73 8,246.49 4,087.4K
17:21 8,247.59 8,249.79 8,246.58 8,249.79 2,018.0K
17:22 8,250.51 8,250.76 8,249.64 8,249.64 2,168.5K
17:23 8,247.76 8,248.51 8,247.76 8,248.51 3,381.2K
17:24 8,247.40 8,250.85 8,247.40 8,249.57 4,723.5K
17:25 8,249.51 8,249.51 8,246.93 8,247.87 4,641.9K
17:26 8,249.94 8,249.94 8,246.01 8,248.15 4,933.4K
17:27 8,245.26 8,245.31 8,244.76 8,245.31 5,871.6K
17:28 8,246.23 8,248.17 8,246.23 8,246.40 3,899.1K
17:29 8,245.12 8,245.74 8,245.12 8,245.74 3,378.4K
17:30 8,244.38 8,246.00 8,244.38 8,246.00 4,207.2K
17:31 8,247.94 8,248.08 8,247.34 8,247.62 4,242.4K
17:32 8,247.23 8,248.40 8,244.25 8,244.25 15,618.7K
17:33 8,242.77 8,244.24 8,242.29 8,244.24 3,251.1K
17:34 8,241.64 8,241.64 8,239.25 8,239.25 9,864.1K
17:35 8,238.97 8,240.15 8,238.97 8,239.20 2,306.4K
17:36 8,239.99 8,243.74 8,239.99 8,242.17 6,582.3K
17:37 8,240.96 8,245.47 8,240.96 8,244.21 8,552.7K
17:38 8,244.27 8,244.27 8,235.73 8,235.73 9,433.1K
17:39 8,233.92 8,240.47 8,233.70 8,240.47 6,361.5K
17:40 8,235.64 8,237.17 8,235.27 8,236.35 8,324.2K
17:41 8,234.42 8,239.46 8,233.66 8,239.46 18,827.6K
17:42 8,235.93 8,235.93 8,233.13 8,235.40 14,764.8K
17:43 8,237.08 8,239.07 8,237.08 8,238.39 2,684.8K
17:44 8,237.29 8,243.46 8,237.29 8,243.46 9,851.7K
17:45 8,239.76 8,241.17 8,239.73 8,241.17 13,581.8K
17:46 8,236.44 8,238.39 8,236.39 8,238.39 5,941.6K
17:47 8,235.84 8,241.29 8,235.53 8,235.53 6,352.0K
17:48 8,235.50 8,239.15 8,234.52 8,239.15 5,653.0K
17:49 8,241.09 8,241.94 8,239.97 8,241.94 7,476.3K
17:50 8,244.64 8,247.06 8,244.64 8,247.06 7,440.9K
17:51 8,249.53 8,249.53 8,247.97 8,248.18 5,908.6K
17:52 8,249.87 8,249.87 8,246.60 8,246.60 10,501.6K
17:53 8,244.08 8,247.00 8,244.08 8,246.32 11,567.6K
17:54 8,246.99 8,250.04 8,246.99 8,249.98 6,363.2K
17:55 8,248.72 8,249.98 8,246.32 8,249.98 14,068.4K
17:56 8,252.45 8,253.31 8,252.18 8,252.18 10,178.8K
17:57 8,250.40 8,257.02 8,250.40 8,253.70 7,183.7K
17:58 8,256.68 8,260.70 8,256.68 8,260.70 4,690.2K
17:59 8,259.99 8,261.40 8,259.99 8,260.86 4,394.7K
18:00 8,260.09 8,261.10 8,258.80 8,259.53 3,898.2K
18:01 8,259.80 8,263.71 8,259.80 8,263.71 6,781.7K
18:02 8,262.79 8,262.79 8,261.80 8,262.59 2,479.7K
18:03 8,263.04 8,263.04 8,261.89 8,261.89 3,428.7K
18:04 8,261.94 8,267.96 8,261.94 8,267.38 3,720.7K
18:05 8,267.08 8,267.08 8,264.71 8,264.71 4,035.7K
18:06 8,265.42 8,269.29 8,265.42 8,269.29 6,519.6K
18:07 8,267.33 8,268.16 8,267.33 8,267.54 5,206.2K
18:08 8,269.31 8,271.70 8,269.31 8,271.70 11,974.6K
18:09 8,272.13 8,272.13 8,270.50 8,271.82 9,508.7K
18:10 8,273.33 8,273.33 8,271.74 8,271.74 9,735.8K
18:11 8,269.04 8,270.59 8,260.77 8,260.77 7,158.1K
18:12 8,260.32 8,262.16 8,260.32 8,261.94 4,564.5K
18:13 8,263.02 8,265.15 8,263.02 8,264.88 2,187.2K
18:14 8,266.52 8,266.52 8,264.62 8,265.24 3,545.5K
18:15 8,265.95 8,266.00 8,263.27 8,263.27 7,434.5K
18:16 8,263.70 8,264.21 8,263.22 8,264.21 2,865.2K
18:17 8,263.83 8,264.91 8,262.86 8,262.86 8,753.7K
18:18 8,263.23 8,263.23 8,261.85 8,262.17 8,181.0K
18:19 8,262.11 8,267.62 8,262.11 8,267.62 6,528.0K
18:20 8,265.94 8,266.95 8,265.77 8,266.95 5,294.9K
18:21 8,261.04 8,261.08 8,259.23 8,259.23 7,851.9K
18:22 8,254.88 8,258.06 8,254.88 8,257.70 1,277.7K
18:23 8,255.00 8,256.93 8,255.00 8,256.70 1,892.5K
18:24 8,256.20 8,258.70 8,256.20 8,258.70 7,733.7K
18:25 8,256.66 8,259.32 8,256.66 8,259.32 3,800.3K
18:26 8,258.88 8,259.49 8,254.25 8,254.25 4,057.9K
18:27 8,253.10 8,253.14 8,252.82 8,252.82 3,813.8K
18:28 8,255.64 8,255.64 8,252.96 8,252.96 3,302.5K
18:29 8,253.41 8,254.50 8,253.41 8,254.50 3,921.2K
18:30 8,254.71 8,259.53 8,254.71 8,258.07 6,869.4K
18:31 8,257.67 8,257.67 8,255.45 8,255.45 2,740.2K
18:32 8,255.43 8,259.02 8,255.43 8,259.02 3,591.7K
18:33 8,257.34 8,258.78 8,256.98 8,258.78 927.8K
18:34 8,259.75 8,260.14 8,257.60 8,257.60 3,828.9K
18:35 8,258.73 8,260.97 8,258.33 8,259.50 2,190.2K
18:36 8,259.75 8,259.75 8,251.53 8,254.02 3,626.5K
18:37 8,254.74 8,255.14 8,254.31 8,254.31 1,816.1K
18:38 8,254.69 8,254.72 8,251.28 8,252.55 1,636.9K
18:39 8,251.35 8,251.74 8,250.73 8,251.74 1,554.0K
18:40 8,251.31 8,251.31 8,251.31 8,251.31 1,417.6K
18:51 8,250.84 8,250.84 8,250.84 8,250.84 5,520.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available