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 8,146.11 8,146.11 8,144.89 8,144.89 3,217.3K
09:51 8,144.99 8,146.08 8,144.99 8,145.95 5,374.8K
09:52 8,145.48 8,146.52 8,144.73 8,146.52 3,078.2K
09:53 8,147.11 8,148.79 8,147.11 8,148.47 2,010.8K
09:54 8,149.45 8,150.92 8,149.45 8,150.92 3,360.7K
09:55 8,151.59 8,151.59 8,149.14 8,149.69 3,483.2K
09:56 8,148.69 8,148.69 8,148.09 8,148.46 461.2K
09:57 8,149.01 8,149.91 8,148.68 8,148.68 1,943.9K
09:58 8,149.13 8,149.13 8,148.65 8,148.79 1,105.3K
09:59 8,148.90 8,150.51 8,148.90 8,150.51 4,263.3K
10:00 8,149.70 8,149.70 8,094.00 8,104.09 43,505.3K
10:01 8,103.71 8,103.71 8,087.79 8,087.79 27,747.2K
10:02 8,079.55 8,082.34 8,075.78 8,082.34 39,522.6K
10:03 8,077.04 8,077.04 8,068.92 8,072.74 21,432.5K
10:04 8,072.84 8,073.51 8,063.28 8,063.28 12,746.8K
10:05 8,066.58 8,066.58 8,057.66 8,057.66 20,629.7K
10:06 8,076.15 8,076.15 8,061.61 8,066.84 32,822.2K
10:07 8,068.67 8,069.60 8,067.23 8,069.60 20,975.9K
10:08 8,072.00 8,074.62 8,071.67 8,071.67 22,002.2K
10:09 8,075.97 8,076.70 8,073.50 8,076.65 19,389.7K
10:10 8,076.40 8,077.27 8,073.57 8,073.57 23,011.0K
10:11 8,071.56 8,077.15 8,070.72 8,077.15 30,497.2K
10:12 8,075.22 8,075.22 8,069.53 8,074.63 12,746.4K
10:13 8,072.71 8,073.92 8,072.71 8,073.73 7,511.4K
10:14 8,074.76 8,076.52 8,073.87 8,073.87 16,023.5K
10:15 8,071.80 8,071.80 8,063.81 8,063.81 17,855.0K
10:16 8,065.10 8,065.67 8,062.07 8,065.67 13,601.0K
10:17 8,065.90 8,065.90 8,059.27 8,059.27 15,251.8K
10:18 8,060.11 8,060.11 8,057.34 8,057.67 19,958.1K
10:19 8,056.41 8,058.24 8,056.41 8,058.00 22,302.4K
10:20 8,057.53 8,062.02 8,054.74 8,062.02 38,486.6K
10:21 8,065.69 8,066.40 8,064.77 8,066.40 38,318.9K
10:22 8,067.02 8,067.02 8,060.65 8,062.92 32,269.3K
10:23 8,065.60 8,065.60 8,061.15 8,064.87 30,074.5K
10:24 8,064.07 8,069.97 8,064.07 8,067.40 25,301.7K
10:25 8,065.40 8,066.42 8,060.46 8,060.46 10,087.8K
10:26 8,065.63 8,065.63 8,062.55 8,063.22 15,421.1K
10:27 8,064.12 8,067.90 8,064.12 8,067.90 18,400.1K
10:28 8,069.30 8,069.30 8,066.71 8,068.09 27,795.6K
10:29 8,066.96 8,066.96 8,065.09 8,065.09 37,258.7K
10:30 8,062.71 8,064.05 8,059.75 8,059.75 28,866.9K
10:31 8,060.02 8,060.02 8,056.30 8,056.30 13,508.7K
10:32 8,053.69 8,055.18 8,052.37 8,052.37 19,934.0K
10:33 8,052.48 8,052.48 8,046.33 8,048.18 22,133.6K
10:34 8,044.14 8,046.27 8,043.92 8,043.92 17,327.2K
10:35 8,040.49 8,040.49 8,031.63 8,033.24 33,524.0K
10:36 8,036.09 8,038.14 8,034.65 8,038.14 20,505.8K
10:37 8,040.56 8,040.56 8,034.62 8,034.62 20,734.1K
10:38 8,037.13 8,037.13 8,036.55 8,036.55 16,664.0K
10:39 8,036.50 8,037.09 8,035.44 8,037.09 23,366.4K
10:40 8,034.40 8,038.04 8,034.40 8,038.04 16,339.2K
10:41 8,038.28 8,038.56 8,035.33 8,035.33 17,874.2K
10:42 8,037.08 8,039.01 8,037.08 8,039.01 19,563.8K
10:43 8,038.36 8,038.36 8,035.86 8,035.86 10,527.6K
10:44 8,039.37 8,039.37 8,033.64 8,033.64 14,708.5K
10:45 8,035.32 8,035.32 8,028.19 8,028.19 16,504.7K
10:46 8,027.15 8,032.52 8,027.15 8,032.52 16,565.9K
10:47 8,032.07 8,035.29 8,032.07 8,035.29 13,767.3K
10:48 8,036.16 8,039.57 8,036.16 8,039.57 20,570.5K
10:49 8,039.37 8,039.49 8,037.32 8,039.49 14,636.8K
10:50 8,039.84 8,040.23 8,039.84 8,040.19 13,211.1K
10:51 8,043.48 8,045.15 8,043.48 8,044.70 14,965.0K
10:52 8,046.96 8,051.39 8,046.96 8,050.98 23,990.2K
10:53 8,051.71 8,051.71 8,050.31 8,050.34 22,550.6K
10:54 8,048.52 8,048.52 8,046.80 8,047.31 18,775.9K
10:55 8,048.14 8,051.01 8,048.14 8,049.40 22,219.6K
10:56 8,049.54 8,050.46 8,045.81 8,050.46 32,122.2K
10:57 8,052.80 8,055.74 8,051.78 8,055.74 20,994.6K
10:58 8,052.82 8,055.49 8,052.82 8,054.20 30,129.1K
10:59 8,053.72 8,053.72 8,049.36 8,052.25 14,949.8K
11:00 8,050.66 8,050.66 8,042.62 8,043.92 27,880.5K
11:01 8,043.79 8,047.40 8,043.08 8,046.15 12,958.8K
11:02 8,046.87 8,046.87 8,043.11 8,043.11 8,294.1K
11:03 8,041.88 8,044.79 8,041.88 8,043.73 6,982.5K
11:04 8,045.73 8,056.77 8,045.73 8,056.77 16,863.1K
11:05 8,053.08 8,059.95 8,053.08 8,059.95 27,402.5K
11:06 8,059.76 8,064.21 8,056.98 8,064.21 18,102.9K
11:07 8,067.18 8,067.18 8,064.47 8,064.48 20,987.8K
11:08 8,064.04 8,072.79 8,063.68 8,072.79 14,882.7K
11:09 8,070.66 8,070.73 8,067.07 8,067.07 26,463.0K
11:10 8,066.79 8,066.94 8,062.68 8,062.68 14,274.1K
11:11 8,063.68 8,067.54 8,063.68 8,067.54 17,155.2K
11:12 8,074.29 8,076.86 8,071.85 8,076.86 28,136.8K
11:13 8,078.45 8,078.45 8,075.31 8,078.43 18,863.6K
11:14 8,082.14 8,086.64 8,082.14 8,086.18 8,962.2K
11:15 8,083.21 8,087.97 8,083.21 8,083.24 10,802.2K
11:16 8,084.85 8,084.97 8,076.41 8,076.41 12,183.9K
11:17 8,078.32 8,080.21 8,076.85 8,077.26 13,191.2K
11:18 8,083.96 8,083.96 8,076.08 8,076.08 7,034.8K
11:19 8,078.93 8,080.88 8,077.44 8,079.66 12,491.0K
11:20 8,078.22 8,078.79 8,076.49 8,076.49 19,660.5K
11:21 8,077.39 8,077.39 8,071.76 8,074.48 8,489.5K
11:22 8,071.94 8,071.94 8,068.31 8,068.50 13,097.7K
11:23 8,069.60 8,071.75 8,067.87 8,071.75 19,648.4K
11:24 8,072.87 8,072.87 8,071.68 8,071.68 11,012.7K
11:25 8,074.09 8,074.09 8,071.89 8,072.41 6,184.1K
11:26 8,069.88 8,069.88 8,065.41 8,065.41 7,629.9K
11:27 8,066.89 8,067.05 8,066.31 8,066.57 21,483.8K
11:28 8,068.20 8,068.24 8,062.56 8,062.56 6,151.2K
11:29 8,062.34 8,062.34 8,060.34 8,060.34 31,829.2K
11:30 8,056.76 8,056.76 8,052.38 8,052.38 33,898.7K
11:31 8,055.74 8,055.74 8,053.59 8,053.71 20,944.5K
11:32 8,053.52 8,053.52 8,049.97 8,049.97 12,625.8K
11:33 8,048.34 8,048.34 8,045.90 8,045.90 9,544.1K
11:34 8,045.32 8,045.32 8,042.99 8,043.89 14,714.1K
11:35 8,038.51 8,038.51 8,034.57 8,036.95 77,018.4K
11:36 8,035.42 8,045.14 8,035.42 8,041.88 24,919.4K
11:37 8,042.94 8,042.94 8,037.96 8,039.42 16,049.2K
11:38 8,036.69 8,038.52 8,031.66 8,038.52 14,782.8K
11:39 8,039.11 8,039.11 8,037.14 8,037.47 6,299.8K
11:40 8,035.35 8,038.01 8,035.35 8,036.61 32,158.8K
11:41 8,041.38 8,043.94 8,040.95 8,043.94 26,332.4K
11:42 8,041.10 8,045.95 8,041.10 8,044.70 12,847.6K
11:43 8,042.25 8,043.81 8,041.30 8,043.81 24,356.3K
11:44 8,041.68 8,043.19 8,039.18 8,039.18 5,252.9K
11:45 8,040.51 8,040.51 8,036.62 8,036.62 11,466.1K
11:46 8,036.89 8,036.89 8,034.34 8,034.34 22,978.6K
11:47 8,034.21 8,034.21 8,030.86 8,030.86 17,055.9K
11:48 8,032.55 8,037.98 8,028.02 8,037.98 14,193.3K
11:49 8,035.38 8,035.38 8,033.16 8,033.16 21,921.1K
11:50 8,033.86 8,036.12 8,033.35 8,033.71 12,105.2K
11:51 8,036.53 8,041.29 8,036.53 8,040.76 10,892.1K
11:52 8,038.39 8,038.81 8,038.16 8,038.16 5,158.3K
11:53 8,036.68 8,042.69 8,036.68 8,042.69 15,869.9K
11:54 8,042.74 8,044.17 8,040.31 8,040.31 6,206.0K
11:55 8,041.30 8,044.66 8,041.30 8,042.80 3,076.9K
11:56 8,042.62 8,044.68 8,041.60 8,044.68 7,499.9K
11:57 8,044.77 8,048.12 8,044.77 8,047.15 12,382.0K
11:58 8,049.37 8,050.63 8,049.37 8,050.63 14,045.3K
11:59 8,050.77 8,051.51 8,050.77 8,051.15 5,480.5K
12:00 8,049.25 8,049.25 8,047.45 8,048.08 10,325.2K
12:01 8,049.66 8,049.66 8,044.97 8,044.97 3,921.2K
12:02 8,044.59 8,045.94 8,042.12 8,045.94 8,877.0K
12:03 8,046.02 8,049.62 8,045.17 8,049.45 5,751.4K
12:04 8,049.26 8,049.36 8,049.15 8,049.15 6,290.2K
12:05 8,049.55 8,049.55 8,039.94 8,039.94 37,014.5K
12:06 8,040.67 8,040.97 8,037.42 8,037.42 5,900.0K
12:07 8,037.75 8,039.91 8,037.75 8,037.90 4,880.8K
12:08 8,035.40 8,035.40 8,032.52 8,032.52 7,237.5K
12:09 8,033.50 8,033.95 8,031.59 8,032.55 26,063.2K
12:10 8,031.60 8,032.27 8,031.37 8,031.37 6,847.2K
12:11 8,031.74 8,032.71 8,031.60 8,032.71 4,729.1K
12:12 8,032.46 8,038.31 8,031.85 8,038.31 11,382.9K
12:13 8,039.00 8,039.00 8,036.39 8,036.39 9,101.2K
12:14 8,038.24 8,038.24 8,035.18 8,035.36 7,079.4K
12:15 8,037.90 8,038.21 8,035.42 8,038.21 11,282.9K
12:16 8,037.25 8,037.25 8,034.31 8,036.77 6,350.1K
12:17 8,037.57 8,039.27 8,037.47 8,037.84 9,891.3K
12:18 8,037.92 8,037.92 8,036.04 8,036.04 6,973.3K
12:19 8,036.34 8,036.65 8,035.52 8,035.52 10,643.8K
12:20 8,029.12 8,029.12 8,025.39 8,025.39 25,764.9K
12:21 8,026.50 8,029.89 8,026.50 8,027.74 6,696.9K
12:22 8,027.23 8,027.23 8,022.72 8,022.72 4,481.5K
12:23 8,029.55 8,030.27 8,025.31 8,030.27 7,977.2K
12:24 8,028.07 8,028.07 8,021.37 8,021.37 8,225.2K
12:25 8,022.18 8,022.18 8,020.48 8,020.48 2,349.0K
12:26 8,023.21 8,023.21 8,020.82 8,020.82 4,733.4K
12:27 8,021.00 8,021.12 8,019.27 8,021.12 9,264.2K
12:28 8,020.82 8,020.82 8,017.52 8,017.69 6,336.4K
12:29 8,015.12 8,015.12 8,008.74 8,008.74 30,656.5K
12:30 8,007.81 8,007.85 8,005.50 8,006.77 13,918.0K
12:31 8,007.90 8,008.24 8,006.58 8,006.58 7,155.9K
12:32 8,009.76 8,012.81 8,009.37 8,012.81 7,168.9K
12:33 8,012.85 8,014.56 8,005.98 8,005.98 11,696.0K
12:34 8,007.62 8,009.18 8,007.62 8,009.18 14,288.5K
12:35 8,010.95 8,012.48 8,010.61 8,011.45 10,836.5K
12:36 8,011.49 8,011.49 8,009.78 8,011.13 5,301.0K
12:37 8,011.25 8,012.92 8,011.25 8,012.60 2,882.6K
12:38 8,012.46 8,012.46 8,008.77 8,008.77 6,567.4K
12:39 8,006.42 8,006.67 8,003.36 8,003.36 15,027.2K
12:40 8,004.57 8,005.91 8,003.59 8,003.59 12,664.7K
12:41 8,007.95 8,011.71 8,006.60 8,011.71 17,877.1K
12:42 8,008.74 8,014.60 8,008.74 8,011.07 7,569.6K
12:43 8,012.02 8,023.84 8,012.02 8,023.84 13,269.4K
12:44 8,019.01 8,023.99 8,019.01 8,023.56 7,944.9K
12:45 8,021.38 8,021.63 8,018.29 8,021.50 5,557.8K
12:46 8,020.67 8,021.34 8,015.77 8,015.77 11,108.4K
12:47 8,018.19 8,018.19 8,014.63 8,015.80 6,814.1K
12:48 8,015.99 8,015.99 8,013.28 8,015.41 9,165.7K
12:49 8,014.78 8,017.36 8,014.23 8,016.39 27,101.9K
12:50 8,016.83 8,018.20 8,015.77 8,018.20 6,632.9K
12:51 8,015.94 8,016.27 8,008.35 8,011.46 13,803.6K
12:52 8,006.86 8,007.72 8,004.24 8,004.24 7,599.4K
12:53 8,005.62 8,005.79 8,004.25 8,004.97 6,821.1K
12:54 8,005.72 8,005.72 8,001.72 8,001.72 30,686.9K
12:55 8,003.74 8,005.61 8,003.74 8,005.61 8,796.2K
12:56 8,006.61 8,006.61 8,005.17 8,005.33 15,059.7K
12:57 8,005.69 8,012.01 8,005.69 8,008.83 4,912.6K
12:58 8,009.89 8,011.86 8,009.89 8,011.02 10,253.0K
12:59 8,012.98 8,013.83 8,012.67 8,012.67 4,896.4K
13:00 8,012.44 8,013.94 8,011.10 8,011.10 4,566.4K
13:01 8,010.09 8,010.65 8,010.09 8,010.65 3,085.1K
13:02 8,009.18 8,009.18 8,004.82 8,004.82 11,181.3K
13:03 8,005.48 8,008.67 8,005.48 8,008.67 8,477.3K
13:04 8,008.68 8,008.68 8,007.38 8,008.14 9,105.0K
13:05 8,007.71 8,007.71 8,006.09 8,006.09 11,940.3K
13:06 8,007.62 8,010.73 8,007.62 8,008.43 9,871.9K
13:07 8,008.99 8,009.20 8,008.03 8,008.48 4,415.2K
13:08 8,008.87 8,008.87 8,008.15 8,008.15 3,508.3K
13:09 8,008.84 8,008.84 8,006.69 8,006.69 3,194.8K
13:10 8,005.58 8,008.78 8,005.58 8,008.78 2,772.2K
13:11 8,009.27 8,012.17 8,009.27 8,012.17 2,473.0K
13:12 8,013.71 8,013.71 8,012.72 8,012.72 5,879.5K
13:13 8,014.41 8,014.87 8,012.99 8,012.99 9,893.9K
13:14 8,014.83 8,016.41 8,014.83 8,016.41 11,922.9K
13:15 8,017.15 8,017.15 8,016.63 8,017.09 3,613.8K
13:16 8,017.51 8,018.18 8,017.51 8,017.57 7,838.1K
13:17 8,018.09 8,018.09 8,016.71 8,016.71 7,652.0K
13:18 8,018.11 8,018.78 8,017.99 8,017.99 2,502.8K
13:19 8,018.65 8,018.71 8,017.66 8,018.71 6,692.1K
13:20 8,018.82 8,024.46 8,018.82 8,023.46 4,248.5K
13:21 8,023.88 8,023.99 8,022.17 8,022.32 7,661.5K
13:22 8,022.14 8,024.84 8,022.14 8,022.46 7,522.4K
13:23 8,024.47 8,024.47 8,022.24 8,022.78 6,106.1K
13:24 8,022.09 8,022.09 8,019.45 8,019.45 4,054.3K
13:25 8,020.69 8,023.20 8,020.69 8,023.20 2,662.3K
13:26 8,021.88 8,023.08 8,021.37 8,023.08 4,091.5K
13:27 8,024.48 8,026.21 8,024.48 8,025.48 4,257.4K
13:28 8,025.33 8,026.24 8,025.33 8,025.94 9,370.6K
13:29 8,025.73 8,025.93 8,025.38 8,025.38 2,205.2K
13:30 8,023.68 8,025.73 8,023.68 8,025.63 3,851.4K
13:31 8,024.70 8,026.87 8,024.70 8,026.87 7,584.6K
13:32 8,024.48 8,024.48 8,023.09 8,023.09 15,613.8K
13:33 8,021.99 8,022.25 8,017.80 8,017.80 15,142.0K
13:34 8,018.17 8,019.89 8,017.57 8,019.89 4,845.6K
13:35 8,019.73 8,020.55 8,018.69 8,020.55 5,845.1K
13:36 8,020.27 8,020.94 8,020.27 8,020.94 2,025.6K
13:37 8,021.06 8,021.06 8,020.25 8,020.67 2,513.5K
13:38 8,021.78 8,022.08 8,021.57 8,022.08 5,690.5K
13:39 8,023.46 8,023.46 8,022.25 8,023.08 11,643.7K
13:40 8,022.69 8,022.70 8,020.25 8,022.70 3,843.6K
13:41 8,023.01 8,023.01 8,021.81 8,021.81 2,651.0K
13:42 8,022.71 8,022.71 8,020.96 8,022.34 5,258.0K
13:43 8,022.61 8,030.23 8,022.61 8,030.23 12,532.6K
13:44 8,032.32 8,032.32 8,029.99 8,029.99 8,155.2K
13:45 8,030.50 8,032.18 8,030.11 8,031.57 15,485.8K
13:46 8,033.06 8,034.24 8,032.97 8,033.29 8,351.6K
13:47 8,036.23 8,038.24 8,036.23 8,038.24 12,171.8K
13:48 8,040.76 8,041.10 8,039.01 8,040.06 19,425.8K
13:49 8,039.54 8,041.85 8,039.54 8,041.85 6,688.7K
13:50 8,042.57 8,042.57 8,040.99 8,042.11 12,937.7K
13:51 8,042.67 8,042.67 8,040.51 8,041.02 21,664.2K
13:52 8,041.48 8,043.29 8,040.95 8,043.29 18,657.5K
13:53 8,045.16 8,046.19 8,043.45 8,043.45 15,126.4K
13:54 8,043.61 8,047.20 8,043.61 8,047.20 9,979.2K
13:55 8,045.96 8,045.96 8,042.65 8,044.88 2,727.9K
13:56 8,045.53 8,046.99 8,045.53 8,046.99 4,044.4K
13:57 8,047.32 8,047.32 8,045.99 8,047.17 5,512.7K
13:58 8,047.51 8,050.01 8,047.51 8,049.31 3,978.4K
13:59 8,048.27 8,050.12 8,048.27 8,049.04 7,464.2K
14:00 8,049.49 8,051.99 8,048.14 8,051.99 3,466.7K
14:01 8,053.60 8,053.60 8,050.82 8,050.82 3,953.8K
14:02 8,050.03 8,050.24 8,049.54 8,049.54 11,778.4K
14:03 8,050.76 8,052.08 8,049.28 8,049.30 4,260.8K
14:04 8,048.73 8,048.73 8,047.59 8,047.59 2,992.9K
14:05 8,047.84 8,047.84 8,043.60 8,044.14 22,034.9K
14:06 8,046.38 8,047.69 8,046.38 8,047.69 9,365.0K
14:07 8,047.03 8,047.62 8,047.02 8,047.62 2,613.5K
14:08 8,046.73 8,047.69 8,044.83 8,044.83 2,303.1K
14:09 8,042.30 8,043.30 8,042.30 8,042.55 2,558.0K
14:10 8,042.91 8,044.53 8,042.91 8,043.17 4,206.0K
14:11 8,044.99 8,046.09 8,040.90 8,040.90 5,109.3K
14:12 8,038.50 8,041.23 8,038.50 8,041.23 10,027.9K
14:13 8,041.02 8,041.02 8,037.86 8,039.54 4,434.5K
14:14 8,042.29 8,043.94 8,042.29 8,043.94 6,365.4K
14:15 8,045.14 8,046.76 8,045.01 8,045.01 3,534.9K
14:16 8,047.24 8,047.71 8,046.99 8,046.99 3,204.0K
14:17 8,048.21 8,050.59 8,048.21 8,050.59 3,041.1K
14:18 8,048.69 8,051.34 8,048.69 8,049.88 3,487.7K
14:19 8,049.63 8,049.63 8,048.05 8,048.05 3,119.6K
14:20 8,047.53 8,047.53 8,046.03 8,046.55 2,000.6K
14:21 8,044.16 8,046.24 8,043.93 8,046.21 5,130.2K
14:22 8,047.67 8,052.43 8,047.67 8,052.43 8,461.0K
14:23 8,051.14 8,059.15 8,051.14 8,058.94 6,794.3K
14:24 8,059.51 8,061.17 8,058.79 8,061.17 4,162.7K
14:25 8,062.50 8,062.50 8,055.83 8,056.51 6,464.1K
14:26 8,051.50 8,056.91 8,051.50 8,056.91 2,998.4K
14:27 8,057.61 8,057.61 8,050.32 8,050.32 3,284.2K
14:28 8,055.12 8,056.54 8,055.12 8,055.75 13,855.2K
14:29 8,056.49 8,057.40 8,055.56 8,057.30 8,594.7K
14:30 8,058.13 8,058.13 8,056.94 8,057.16 8,228.6K
14:31 8,057.42 8,060.56 8,057.42 8,060.56 12,950.0K
14:32 8,061.47 8,063.12 8,061.47 8,063.12 24,067.0K
14:33 8,055.81 8,055.81 8,051.83 8,052.52 10,103.4K
14:34 8,053.30 8,057.34 8,051.68 8,057.34 11,756.8K
14:35 8,057.57 8,057.57 8,055.44 8,055.44 3,886.0K
14:36 8,055.15 8,057.68 8,055.15 8,056.29 6,011.4K
14:37 8,060.76 8,063.22 8,060.76 8,063.22 3,843.9K
14:38 8,058.54 8,060.84 8,058.54 8,060.84 14,303.0K
14:39 8,061.64 8,061.64 8,059.41 8,060.27 3,083.4K
14:40 8,059.33 8,059.99 8,057.12 8,057.12 3,441.8K
14:41 8,058.27 8,059.71 8,057.91 8,059.71 1,780.1K
14:42 8,059.57 8,060.43 8,059.45 8,059.45 2,627.4K
14:43 8,061.19 8,064.85 8,060.54 8,064.85 2,214.1K
14:44 8,060.10 8,063.12 8,059.26 8,061.10 20,764.4K
14:45 8,061.88 8,063.12 8,060.71 8,063.12 12,743.1K
14:46 8,063.43 8,066.75 8,063.43 8,066.75 19,376.5K
14:47 8,067.52 8,067.52 8,065.75 8,066.41 5,572.4K
14:48 8,071.85 8,071.87 8,070.98 8,071.87 22,470.0K
14:49 8,070.58 8,072.69 8,070.58 8,070.66 5,286.2K
14:50 8,071.15 8,075.90 8,071.08 8,075.90 20,817.0K
14:51 8,074.61 8,075.88 8,074.08 8,074.08 49,527.5K
14:52 8,075.21 8,075.21 8,073.73 8,075.19 28,022.6K
14:53 8,072.68 8,075.89 8,072.68 8,075.89 10,966.9K
14:54 8,074.89 8,076.77 8,074.71 8,076.77 18,332.4K
14:55 8,078.73 8,079.81 8,078.73 8,079.51 25,678.4K
14:56 8,078.94 8,079.03 8,073.81 8,073.81 16,422.2K
14:57 8,072.58 8,072.58 8,070.12 8,070.33 17,175.0K
14:58 8,070.79 8,078.28 8,070.79 8,078.28 15,940.1K
14:59 8,081.83 8,086.22 8,081.83 8,086.22 77,488.7K
15:00 8,086.17 8,086.32 8,085.55 8,085.67 8,452.9K
15:01 8,085.23 8,085.99 8,083.78 8,085.99 7,253.5K
15:02 8,084.36 8,084.36 8,075.07 8,075.07 13,942.7K
15:03 8,073.39 8,074.25 8,073.13 8,074.25 12,687.4K
15:04 8,073.88 8,073.88 8,071.31 8,071.31 7,503.6K
15:05 8,069.19 8,075.72 8,069.19 8,075.72 11,325.9K
15:06 8,074.98 8,076.58 8,074.98 8,075.48 5,977.4K
15:07 8,075.77 8,077.84 8,075.32 8,077.84 3,222.3K
15:08 8,076.44 8,078.30 8,076.44 8,078.30 3,394.6K
15:09 8,077.47 8,078.57 8,077.47 8,077.73 3,852.8K
15:10 8,081.70 8,082.20 8,079.96 8,079.96 8,544.4K
15:11 8,079.77 8,083.18 8,079.77 8,081.08 12,487.1K
15:12 8,081.23 8,083.31 8,079.97 8,082.74 5,432.2K
15:13 8,081.48 8,082.06 8,081.04 8,081.04 2,990.4K
15:14 8,082.19 8,082.19 8,078.81 8,078.81 14,480.1K
15:15 8,077.12 8,080.12 8,076.75 8,080.12 5,257.7K
15:16 8,077.98 8,077.98 8,075.98 8,076.87 17,306.9K
15:17 8,077.04 8,082.57 8,074.09 8,082.57 14,208.5K
15:18 8,074.92 8,080.64 8,074.92 8,080.64 3,156.8K
15:19 8,076.98 8,083.87 8,076.98 8,083.87 17,843.6K
15:20 8,084.75 8,084.75 8,078.23 8,078.44 6,402.2K
15:21 8,075.83 8,078.37 8,075.83 8,078.37 10,937.3K
15:22 8,077.61 8,077.61 8,071.26 8,071.26 8,784.5K
15:23 8,070.66 8,073.44 8,070.66 8,073.44 2,037.7K
15:24 8,074.25 8,074.25 8,070.50 8,071.24 5,478.7K
15:25 8,069.14 8,069.14 8,064.90 8,067.89 10,210.2K
15:26 8,068.42 8,068.46 8,065.29 8,065.29 12,405.0K
15:27 8,065.20 8,066.86 8,064.57 8,066.86 13,132.7K
15:28 8,068.12 8,075.68 8,068.12 8,073.34 3,545.5K
15:29 8,071.42 8,071.42 8,061.01 8,061.01 1,685.7K
15:30 8,060.89 8,063.58 8,060.89 8,061.98 4,520.2K
15:31 8,064.45 8,068.37 8,064.45 8,068.37 5,644.2K
15:32 8,068.79 8,070.72 8,068.79 8,070.61 3,355.6K
15:33 8,068.81 8,069.75 8,065.21 8,065.21 4,847.2K
15:34 8,065.57 8,068.64 8,057.89 8,057.89 5,328.6K
15:35 8,061.37 8,061.37 8,060.05 8,060.05 2,492.4K
15:36 8,058.58 8,060.04 8,058.44 8,059.13 3,075.3K
15:37 8,056.63 8,056.63 8,055.67 8,055.67 2,418.0K
15:38 8,055.83 8,056.28 8,054.03 8,054.03 24,652.1K
15:39 8,054.26 8,055.91 8,054.03 8,055.91 1,762.4K
15:40 8,057.55 8,057.55 8,056.65 8,056.65 2,498.8K
15:41 8,057.06 8,058.65 8,056.23 8,058.65 1,733.5K
15:42 8,058.21 8,060.92 8,058.21 8,059.29 2,817.1K
15:43 8,059.50 8,063.63 8,059.50 8,063.27 3,333.3K
15:44 8,063.57 8,063.57 8,061.91 8,063.48 3,025.4K
15:45 8,064.17 8,064.17 8,060.64 8,060.64 1,846.7K
15:46 8,063.26 8,064.00 8,061.72 8,061.72 2,454.3K
15:47 8,062.27 8,065.10 8,062.27 8,065.10 2,984.9K
15:48 8,065.45 8,070.36 8,065.45 8,070.36 4,590.4K
15:49 8,071.12 8,071.12 8,066.30 8,066.30 1,939.4K
15:50 8,066.59 8,066.91 8,064.52 8,066.91 2,404.0K
15:51 8,066.50 8,068.13 8,066.50 8,067.56 3,901.6K
15:52 8,067.20 8,069.46 8,067.20 8,068.63 1,808.3K
15:53 8,073.20 8,077.38 8,073.20 8,075.88 3,535.9K
15:54 8,075.50 8,075.50 8,072.16 8,072.16 14,052.3K
15:55 8,072.07 8,077.23 8,072.07 8,076.07 3,474.4K
15:56 8,076.64 8,076.64 8,075.35 8,075.35 1,906.2K
15:57 8,077.87 8,077.87 8,072.72 8,072.72 3,158.8K
15:58 8,075.24 8,080.45 8,072.08 8,072.08 6,107.4K
15:59 8,076.26 8,076.33 8,074.29 8,074.29 6,898.2K
16:00 8,074.57 8,093.29 8,073.33 8,093.29 12,755.3K
16:01 8,095.15 8,095.98 8,093.06 8,095.98 5,426.8K
16:02 8,094.61 8,094.90 8,093.32 8,093.32 5,602.3K
16:03 8,095.55 8,096.50 8,093.15 8,096.50 2,665.3K
16:04 8,095.96 8,096.91 8,095.96 8,096.91 7,849.4K
16:05 8,097.62 8,098.21 8,095.13 8,095.13 3,094.8K
16:06 8,094.79 8,095.42 8,090.47 8,091.53 4,942.5K
16:07 8,094.39 8,096.17 8,094.39 8,095.54 3,542.7K
16:08 8,094.45 8,097.07 8,094.45 8,097.07 2,161.7K
16:09 8,097.57 8,098.79 8,095.71 8,095.71 11,168.2K
16:10 8,095.21 8,100.64 8,095.01 8,099.02 6,575.8K
16:11 8,100.67 8,101.06 8,099.97 8,099.97 11,350.4K
16:12 8,099.89 8,106.73 8,099.89 8,106.73 5,151.3K
16:13 8,106.54 8,106.66 8,103.38 8,103.38 7,438.2K
16:14 8,103.82 8,104.08 8,098.52 8,098.52 5,521.0K
16:15 8,098.84 8,100.68 8,097.85 8,097.85 6,763.1K
16:16 8,093.82 8,096.24 8,093.28 8,094.42 4,311.2K
16:17 8,095.44 8,098.19 8,095.44 8,098.19 1,399.2K
16:18 8,098.56 8,100.06 8,097.92 8,100.06 3,817.1K
16:19 8,098.55 8,100.26 8,096.69 8,097.21 7,715.8K
16:20 8,096.84 8,099.56 8,095.92 8,099.56 1,591.3K
16:21 8,101.85 8,101.96 8,099.48 8,101.53 2,111.7K
16:22 8,098.92 8,100.50 8,098.92 8,100.50 9,306.7K
16:23 8,100.13 8,100.13 8,099.07 8,099.20 10,440.3K
16:24 8,096.56 8,100.77 8,096.56 8,100.77 6,657.6K
16:25 8,100.75 8,102.28 8,100.56 8,102.28 4,200.3K
16:26 8,101.73 8,101.73 8,097.04 8,097.04 2,818.2K
16:27 8,099.16 8,099.16 8,098.48 8,098.56 4,500.6K
16:28 8,100.81 8,100.81 8,099.69 8,100.15 4,055.6K
16:29 8,100.40 8,100.40 8,097.47 8,097.47 5,225.2K
16:30 8,099.84 8,102.66 8,099.25 8,102.01 6,835.9K
16:31 8,102.87 8,105.40 8,102.87 8,104.23 5,915.4K
16:32 8,105.06 8,105.21 8,100.54 8,103.54 2,914.4K
16:33 8,103.68 8,104.33 8,103.68 8,104.33 3,930.6K
16:34 8,102.97 8,105.37 8,102.82 8,105.37 3,985.6K
16:35 8,105.78 8,107.07 8,104.23 8,104.23 1,895.8K
16:36 8,105.31 8,109.77 8,105.31 8,109.74 7,820.9K
16:37 8,111.22 8,112.24 8,111.22 8,111.67 12,715.4K
16:38 8,113.24 8,114.09 8,113.17 8,114.09 18,779.1K
16:39 8,116.21 8,116.87 8,115.92 8,116.05 11,317.0K
16:40 8,117.39 8,117.39 8,113.07 8,116.19 14,822.4K
16:41 8,114.92 8,114.92 8,112.12 8,112.94 16,599.7K
16:42 8,113.44 8,115.11 8,112.38 8,115.11 17,850.5K
16:43 8,117.20 8,117.20 8,113.22 8,113.22 8,153.9K
16:44 8,112.78 8,113.20 8,112.59 8,112.87 6,690.6K
16:45 8,113.18 8,114.53 8,112.74 8,112.74 5,115.5K
16:46 8,115.71 8,118.36 8,115.67 8,118.36 14,156.1K
16:47 8,118.14 8,120.86 8,118.14 8,120.54 31,802.3K
16:48 8,123.32 8,129.42 8,123.32 8,127.69 13,744.6K
16:49 8,130.08 8,130.08 8,121.32 8,121.32 16,149.8K
16:50 8,122.93 8,122.93 8,118.57 8,118.57 7,402.7K
16:51 8,118.09 8,118.09 8,113.86 8,115.96 10,918.4K
16:52 8,114.14 8,115.77 8,113.83 8,114.09 6,753.6K
16:53 8,114.58 8,118.03 8,114.58 8,116.12 6,951.4K
16:54 8,116.39 8,123.92 8,116.39 8,121.31 14,400.3K
16:55 8,127.17 8,130.31 8,125.21 8,130.31 8,668.8K
16:56 8,127.14 8,129.31 8,127.14 8,128.77 3,056.4K
16:57 8,127.51 8,128.25 8,126.77 8,128.25 3,389.0K
16:58 8,127.83 8,127.83 8,123.84 8,123.84 11,855.7K
16:59 8,122.78 8,123.38 8,120.92 8,123.38 6,083.7K
17:00 8,123.76 8,123.76 8,121.97 8,123.31 9,353.0K
17:01 8,123.28 8,124.70 8,122.02 8,122.02 22,560.4K
17:02 8,123.88 8,124.71 8,122.92 8,124.71 7,868.4K
17:03 8,124.10 8,124.91 8,123.16 8,124.91 8,661.0K
17:04 8,123.58 8,126.16 8,122.91 8,126.16 3,630.5K
17:05 8,125.06 8,127.41 8,124.58 8,127.41 3,717.2K
17:06 8,128.12 8,129.85 8,128.05 8,128.85 5,632.5K
17:07 8,130.37 8,134.29 8,130.37 8,134.29 15,955.3K
17:08 8,136.68 8,138.56 8,136.34 8,138.56 11,608.4K
17:09 8,140.57 8,140.57 8,138.96 8,139.18 6,550.9K
17:10 8,139.36 8,140.09 8,137.75 8,138.94 8,346.9K
17:11 8,138.34 8,138.34 8,137.44 8,137.44 8,316.4K
17:12 8,138.32 8,141.33 8,136.73 8,136.73 13,083.5K
17:13 8,135.06 8,138.24 8,135.06 8,137.45 8,674.3K
17:14 8,135.72 8,136.67 8,135.72 8,136.28 5,622.3K
17:15 8,136.71 8,139.10 8,133.02 8,133.02 5,880.4K
17:16 8,133.94 8,135.06 8,133.49 8,133.49 8,550.0K
17:17 8,131.97 8,131.97 8,129.17 8,129.17 9,649.6K
17:18 8,133.48 8,134.61 8,133.48 8,134.43 7,222.8K
17:19 8,133.01 8,133.77 8,131.46 8,131.46 4,743.1K
17:20 8,130.96 8,141.84 8,130.31 8,141.84 6,180.3K
17:21 8,138.56 8,141.47 8,137.33 8,141.47 5,985.6K
17:22 8,141.66 8,141.66 8,139.38 8,140.89 4,771.4K
17:23 8,139.51 8,142.89 8,139.51 8,142.32 7,679.9K
17:24 8,142.20 8,142.20 8,139.40 8,141.58 5,473.6K
17:25 8,141.20 8,142.46 8,140.19 8,141.59 2,447.4K
17:26 8,140.96 8,140.96 8,132.77 8,139.18 16,593.2K
17:27 8,137.02 8,137.02 8,131.48 8,131.48 6,473.9K
17:28 8,131.38 8,131.38 8,125.94 8,125.94 15,793.9K
17:29 8,126.39 8,128.24 8,124.12 8,128.24 16,906.5K
17:30 8,128.78 8,129.09 8,127.18 8,129.09 6,606.2K
17:31 8,128.53 8,128.53 8,124.59 8,124.59 8,669.1K
17:32 8,121.94 8,121.94 8,116.08 8,116.08 23,670.1K
17:33 8,115.60 8,116.88 8,115.60 8,116.50 4,324.0K
17:34 8,118.85 8,122.27 8,118.85 8,122.27 2,724.1K
17:35 8,122.32 8,123.71 8,120.27 8,120.27 6,288.4K
17:36 8,119.61 8,122.14 8,119.61 8,122.14 2,085.7K
17:37 8,121.09 8,123.40 8,121.09 8,123.11 3,159.2K
17:38 8,123.22 8,123.22 8,119.27 8,122.06 2,985.7K
17:39 8,120.70 8,120.70 8,115.81 8,115.81 7,295.6K
17:40 8,116.32 8,120.77 8,116.32 8,120.49 4,372.9K
17:41 8,121.21 8,122.07 8,120.94 8,121.53 6,734.2K
17:42 8,120.50 8,122.82 8,120.50 8,122.82 3,792.9K
17:43 8,123.56 8,125.89 8,123.24 8,124.98 3,836.9K
17:44 8,123.95 8,124.53 8,123.40 8,124.53 9,227.6K
17:45 8,124.82 8,125.54 8,124.70 8,125.54 6,481.9K
17:46 8,127.85 8,127.85 8,125.54 8,125.88 4,222.9K
17:47 8,127.06 8,128.83 8,127.06 8,128.83 2,897.8K
17:48 8,128.54 8,130.50 8,128.07 8,128.07 4,880.2K
17:49 8,128.34 8,128.34 8,125.25 8,125.25 11,686.2K
17:50 8,124.97 8,124.97 8,123.43 8,124.89 4,620.2K
17:51 8,127.42 8,127.42 8,124.45 8,124.47 1,549.1K
17:52 8,124.07 8,129.28 8,124.07 8,124.14 1,895.8K
17:53 8,124.42 8,124.42 8,123.51 8,123.51 5,516.8K
17:54 8,123.25 8,123.25 8,118.13 8,118.13 5,598.3K
17:55 8,118.43 8,118.43 8,112.27 8,114.14 10,078.7K
17:56 8,111.70 8,113.32 8,111.70 8,112.73 2,030.1K
17:57 8,113.31 8,115.77 8,112.47 8,115.29 1,016.3K
17:58 8,117.22 8,117.22 8,114.21 8,116.81 2,570.7K
17:59 8,117.38 8,117.38 8,116.08 8,116.12 1,767.2K
18:00 8,116.83 8,116.83 8,115.74 8,116.27 2,179.7K
18:01 8,115.04 8,115.10 8,114.59 8,115.10 10,712.5K
18:02 8,115.38 8,122.45 8,115.38 8,122.45 5,614.8K
18:03 8,120.78 8,120.78 8,117.88 8,119.55 3,435.6K
18:04 8,119.46 8,119.46 8,116.96 8,119.40 1,136.1K
18:05 8,119.05 8,120.85 8,119.05 8,120.85 6,014.6K
18:06 8,118.86 8,118.86 8,114.38 8,116.42 11,614.5K
18:07 8,116.71 8,120.37 8,116.65 8,120.37 7,639.3K
18:08 8,120.72 8,120.72 8,118.29 8,118.29 5,218.0K
18:09 8,118.55 8,118.55 8,115.88 8,115.88 5,079.0K
18:10 8,115.44 8,115.44 8,111.66 8,112.34 6,216.3K
18:11 8,113.97 8,114.45 8,112.93 8,114.45 13,005.2K
18:12 8,112.86 8,112.86 8,110.16 8,110.16 9,128.7K
18:13 8,109.98 8,111.40 8,109.97 8,111.40 5,663.6K
18:14 8,115.74 8,116.44 8,115.13 8,115.13 3,596.0K
18:15 8,116.74 8,118.76 8,116.74 8,117.83 5,684.2K
18:16 8,116.33 8,117.67 8,116.20 8,116.20 3,284.3K
18:17 8,115.43 8,117.33 8,115.43 8,116.03 7,604.7K
18:18 8,115.49 8,115.49 8,114.35 8,114.73 9,716.1K
18:19 8,114.23 8,117.74 8,114.23 8,117.74 3,416.2K
18:20 8,114.52 8,116.55 8,114.52 8,116.55 1,995.7K
18:21 8,116.69 8,119.18 8,116.69 8,117.30 4,247.1K
18:22 8,116.76 8,120.34 8,116.76 8,120.34 1,558.0K
18:23 8,116.09 8,118.66 8,116.09 8,118.47 1,611.5K
18:24 8,119.48 8,119.48 8,118.21 8,118.28 903.7K
18:25 8,118.47 8,119.13 8,118.19 8,118.46 4,735.1K
18:26 8,118.50 8,118.50 8,114.57 8,114.57 8,667.1K
18:27 8,115.39 8,116.68 8,115.39 8,116.68 3,949.7K
18:28 8,117.26 8,119.15 8,117.26 8,118.90 9,045.1K
18:29 8,117.55 8,118.82 8,117.50 8,117.50 7,939.5K
18:30 8,117.50 8,117.93 8,117.50 8,117.68 2,412.8K
18:31 8,117.36 8,118.48 8,117.36 8,118.36 4,292.5K
18:32 8,119.78 8,119.78 8,117.41 8,117.41 4,942.1K
18:33 8,119.97 8,120.24 8,118.84 8,118.87 2,472.6K
18:34 8,117.72 8,118.64 8,117.25 8,118.64 7,058.1K
18:35 8,117.00 8,120.07 8,117.00 8,120.07 1,487.0K
18:36 8,121.00 8,121.00 8,105.48 8,107.00 12,458.2K
18:37 8,107.93 8,109.57 8,107.77 8,107.77 2,722.9K
18:38 8,110.00 8,110.42 8,106.97 8,110.42 4,939.7K
18:39 8,111.14 8,113.09 8,109.75 8,111.98 3,254.8K
18:40 8,111.57 8,111.57 8,111.57 8,111.57 216.0K
18:51 8,114.42 8,114.42 8,114.42 8,114.42 103,575.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available