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 8,119.52 8,126.10 8,119.52 8,126.10 1,216.4K
09:51 8,125.88 8,129.12 8,125.88 8,127.45 11,091.2K
09:52 8,126.67 8,127.55 8,126.67 8,127.44 1,785.3K
09:53 8,127.44 8,128.67 8,127.44 8,127.78 8,778.3K
09:54 8,128.23 8,130.23 8,128.23 8,130.23 15,488.3K
09:55 8,128.11 8,128.90 8,128.11 8,128.23 3,943.2K
09:56 8,128.11 8,129.13 8,128.11 8,129.08 1,742.6K
09:57 8,129.19 8,129.19 8,128.85 8,128.85 830.8K
09:58 8,128.52 8,129.41 8,128.37 8,128.37 782.9K
09:59 8,128.25 8,129.19 8,128.25 8,129.19 1,134.5K
10:00 8,129.95 8,242.20 8,129.95 8,242.20 31,255.7K
10:01 8,247.83 8,249.42 8,240.61 8,240.61 56,438.5K
10:02 8,241.88 8,242.86 8,234.38 8,234.38 47,539.0K
10:03 8,236.26 8,238.08 8,230.83 8,230.83 30,408.2K
10:04 8,231.22 8,234.36 8,230.31 8,231.54 33,019.7K
10:05 8,226.69 8,227.82 8,222.67 8,222.67 34,470.0K
10:06 8,222.36 8,223.82 8,219.47 8,222.51 35,018.9K
10:07 8,222.84 8,224.55 8,216.34 8,216.34 27,204.0K
10:08 8,222.93 8,245.87 8,222.93 8,245.87 22,338.4K
10:09 8,244.91 8,247.35 8,241.22 8,247.35 23,694.7K
10:10 8,260.59 8,261.13 8,257.97 8,257.97 31,474.2K
10:11 8,262.66 8,263.19 8,261.68 8,261.86 40,927.1K
10:12 8,264.52 8,264.69 8,259.31 8,264.60 45,379.2K
10:13 8,266.77 8,271.32 8,266.77 8,267.08 43,743.0K
10:14 8,269.04 8,269.46 8,267.54 8,267.54 9,159.5K
10:15 8,265.51 8,265.51 8,262.14 8,264.57 18,108.0K
10:16 8,257.08 8,257.54 8,256.56 8,256.56 16,253.2K
10:17 8,257.62 8,262.33 8,257.62 8,262.33 23,326.3K
10:18 8,260.76 8,266.36 8,258.62 8,258.62 13,543.2K
10:19 8,263.32 8,265.01 8,263.32 8,264.90 19,875.3K
10:20 8,265.37 8,268.17 8,265.37 8,268.17 31,135.4K
10:21 8,268.32 8,268.32 8,265.97 8,267.81 15,200.5K
10:22 8,268.42 8,269.34 8,266.38 8,266.79 10,636.2K
10:23 8,268.96 8,274.32 8,267.22 8,274.32 18,188.9K
10:24 8,276.29 8,277.61 8,276.06 8,276.12 16,854.0K
10:25 8,275.47 8,286.24 8,275.47 8,286.24 23,233.7K
10:26 8,287.55 8,290.07 8,283.55 8,289.95 11,893.0K
10:27 8,285.58 8,287.95 8,285.46 8,287.17 18,112.6K
10:28 8,288.84 8,288.84 8,287.53 8,288.09 10,853.7K
10:29 8,292.77 8,294.90 8,292.05 8,294.90 16,747.2K
10:30 8,294.65 8,296.76 8,293.24 8,296.76 46,743.6K
10:31 8,292.70 8,298.21 8,292.70 8,298.21 36,821.1K
10:32 8,304.35 8,306.22 8,300.81 8,303.60 78,030.4K
10:33 8,304.06 8,304.06 8,297.96 8,302.49 24,593.6K
10:34 8,297.90 8,299.34 8,297.60 8,298.96 29,985.7K
10:35 8,293.64 8,293.64 8,288.56 8,290.16 28,027.7K
10:36 8,295.25 8,296.78 8,295.25 8,296.08 18,976.3K
10:37 8,298.08 8,298.08 8,295.71 8,297.38 15,316.3K
10:38 8,293.63 8,295.84 8,293.41 8,294.90 12,245.9K
10:39 8,294.77 8,298.50 8,294.49 8,294.49 10,921.9K
10:40 8,293.55 8,298.03 8,293.55 8,298.03 17,009.5K
10:41 8,297.46 8,297.79 8,296.17 8,296.17 11,623.1K
10:42 8,298.40 8,301.09 8,298.40 8,301.09 14,977.2K
10:43 8,297.59 8,302.59 8,297.59 8,302.40 8,702.6K
10:44 8,304.65 8,304.65 8,302.42 8,302.71 5,646.4K
10:45 8,304.14 8,308.89 8,304.14 8,304.21 15,665.2K
10:46 8,304.90 8,309.22 8,304.90 8,305.08 21,096.1K
10:47 8,305.76 8,314.37 8,303.95 8,314.37 12,441.6K
10:48 8,311.79 8,312.33 8,302.82 8,302.82 20,426.9K
10:49 8,305.20 8,306.50 8,303.07 8,306.50 24,710.5K
10:50 8,307.02 8,307.02 8,302.84 8,303.90 33,596.9K
10:51 8,299.64 8,307.92 8,298.14 8,307.92 14,344.2K
10:52 8,305.30 8,305.67 8,304.78 8,305.67 9,325.2K
10:53 8,307.28 8,307.28 8,298.31 8,300.10 19,981.3K
10:54 8,299.16 8,299.16 8,291.48 8,291.48 9,891.1K
10:55 8,289.07 8,291.47 8,289.07 8,291.47 6,560.2K
10:56 8,290.46 8,292.85 8,289.48 8,292.85 17,106.1K
10:57 8,292.38 8,292.53 8,289.26 8,292.53 19,236.1K
10:58 8,290.99 8,292.64 8,290.99 8,291.34 13,526.0K
10:59 8,293.20 8,295.46 8,292.80 8,295.46 9,354.2K
11:00 8,292.42 8,296.24 8,292.42 8,294.68 18,032.0K
11:01 8,294.94 8,299.04 8,294.94 8,296.56 5,115.5K
11:02 8,293.23 8,293.23 8,290.50 8,290.68 12,693.8K
11:03 8,292.98 8,296.75 8,292.98 8,295.05 11,159.7K
11:04 8,285.67 8,291.07 8,285.67 8,291.07 29,740.8K
11:05 8,292.06 8,292.06 8,290.02 8,290.02 8,434.4K
11:06 8,290.48 8,292.15 8,289.51 8,292.15 27,986.5K
11:07 8,291.90 8,291.90 8,289.84 8,289.84 9,987.3K
11:08 8,289.52 8,290.09 8,286.18 8,287.13 9,184.1K
11:09 8,291.76 8,291.76 8,287.04 8,288.32 13,498.2K
11:10 8,286.56 8,287.80 8,284.80 8,284.80 15,848.3K
11:11 8,284.88 8,286.95 8,284.11 8,285.04 25,939.2K
11:12 8,284.00 8,285.83 8,284.00 8,285.83 5,027.1K
11:13 8,284.07 8,284.07 8,282.49 8,282.49 8,530.5K
11:14 8,280.80 8,280.80 8,277.98 8,279.06 8,082.3K
11:15 8,278.32 8,280.06 8,277.32 8,280.06 5,562.0K
11:16 8,279.40 8,280.11 8,277.07 8,280.11 7,885.5K
11:17 8,281.77 8,282.03 8,279.87 8,280.32 6,696.7K
11:18 8,279.40 8,279.59 8,279.26 8,279.26 1,918.0K
11:19 8,279.44 8,281.86 8,279.44 8,281.84 4,603.2K
11:20 8,282.51 8,282.51 8,280.39 8,281.01 10,020.9K
11:21 8,280.03 8,280.03 8,279.25 8,279.74 3,743.7K
11:22 8,280.62 8,280.62 8,278.46 8,278.46 5,629.5K
11:23 8,279.00 8,279.00 8,277.21 8,277.21 3,444.2K
11:24 8,278.79 8,278.79 8,277.04 8,277.09 3,983.0K
11:25 8,277.84 8,277.84 8,274.82 8,274.82 5,726.7K
11:26 8,275.19 8,275.19 8,271.61 8,274.67 5,152.0K
11:27 8,273.86 8,273.86 8,272.27 8,273.19 9,966.9K
11:28 8,274.03 8,274.42 8,273.20 8,273.20 16,964.0K
11:29 8,274.95 8,275.50 8,272.83 8,272.83 10,667.1K
11:30 8,273.39 8,274.98 8,272.65 8,274.79 2,460.0K
11:31 8,279.66 8,279.66 8,277.04 8,277.04 7,666.4K
11:32 8,277.04 8,280.22 8,277.04 8,277.68 7,769.3K
11:33 8,278.26 8,280.49 8,278.26 8,278.61 2,864.5K
11:34 8,281.08 8,281.37 8,279.83 8,281.37 2,013.8K
11:35 8,285.03 8,285.03 8,282.13 8,282.13 6,195.6K
11:36 8,281.41 8,282.46 8,279.79 8,279.79 5,054.7K
11:37 8,279.05 8,283.98 8,279.05 8,283.98 7,216.9K
11:38 8,281.49 8,289.47 8,281.49 8,289.47 11,155.8K
11:39 8,288.16 8,288.16 8,286.81 8,287.13 5,571.7K
11:40 8,290.30 8,290.30 8,288.70 8,288.73 7,833.5K
11:41 8,291.29 8,294.42 8,290.55 8,293.97 8,203.1K
11:42 8,292.65 8,292.75 8,289.67 8,289.67 2,683.4K
11:43 8,290.46 8,290.46 8,286.44 8,286.44 5,748.1K
11:44 8,289.81 8,289.81 8,287.77 8,287.77 2,918.8K
11:45 8,286.11 8,286.11 8,283.73 8,285.51 3,401.8K
11:46 8,286.21 8,290.39 8,286.21 8,290.39 14,258.0K
11:47 8,294.51 8,294.66 8,293.32 8,293.32 10,582.8K
11:48 8,294.09 8,294.45 8,294.07 8,294.33 6,812.3K
11:49 8,296.25 8,298.10 8,296.25 8,298.10 13,787.5K
11:50 8,299.06 8,299.73 8,297.61 8,297.93 16,550.1K
11:51 8,297.55 8,299.30 8,297.55 8,298.25 12,487.5K
11:52 8,295.85 8,300.02 8,295.85 8,300.02 25,878.3K
11:53 8,300.00 8,300.00 8,296.18 8,296.18 27,656.3K
11:54 8,296.19 8,297.97 8,295.49 8,297.97 8,233.8K
11:55 8,298.57 8,299.03 8,297.57 8,297.57 4,244.7K
11:56 8,297.93 8,304.16 8,297.88 8,304.16 9,912.0K
11:57 8,303.29 8,303.29 8,301.64 8,301.80 6,931.6K
11:58 8,300.34 8,303.55 8,300.34 8,302.45 9,609.1K
11:59 8,303.48 8,306.08 8,303.38 8,306.08 5,935.7K
12:00 8,308.92 8,311.01 8,307.43 8,311.01 8,892.8K
12:01 8,307.97 8,307.97 8,306.57 8,307.47 14,411.3K
12:02 8,305.94 8,309.70 8,305.93 8,308.19 19,728.4K
12:03 8,306.25 8,309.36 8,303.79 8,303.79 18,835.5K
12:04 8,300.20 8,304.19 8,299.53 8,302.78 8,353.8K
12:05 8,300.34 8,304.46 8,300.33 8,300.33 4,999.0K
12:06 8,300.52 8,301.47 8,300.26 8,301.16 5,427.8K
12:07 8,299.79 8,301.71 8,299.58 8,301.62 22,696.5K
12:08 8,306.75 8,306.75 8,303.70 8,303.70 6,759.3K
12:09 8,307.79 8,307.96 8,307.15 8,307.15 10,639.0K
12:10 8,304.96 8,307.88 8,304.96 8,307.88 3,258.3K
12:11 8,307.44 8,309.52 8,306.63 8,306.63 18,050.5K
12:12 8,304.46 8,310.67 8,304.46 8,310.67 9,489.5K
12:13 8,308.99 8,309.98 8,308.99 8,309.98 16,701.7K
12:14 8,311.07 8,311.07 8,308.20 8,308.20 13,017.6K
12:15 8,305.34 8,306.30 8,305.34 8,305.57 3,921.8K
12:16 8,308.25 8,311.83 8,308.25 8,311.83 48,265.5K
12:17 8,313.58 8,313.58 8,312.48 8,312.81 9,535.4K
12:18 8,313.08 8,313.08 8,306.81 8,306.81 9,165.1K
12:19 8,307.37 8,307.37 8,302.47 8,302.47 18,511.3K
12:20 8,302.46 8,302.46 8,300.98 8,301.51 5,757.8K
12:21 8,301.75 8,306.49 8,301.75 8,306.49 9,173.1K
12:22 8,307.79 8,308.26 8,302.38 8,302.38 16,667.7K
12:23 8,301.33 8,303.73 8,300.25 8,303.73 9,287.6K
12:24 8,303.55 8,307.44 8,303.55 8,307.44 3,552.4K
12:25 8,307.24 8,307.24 8,303.38 8,306.41 38,588.5K
12:26 8,304.81 8,306.46 8,304.71 8,304.71 7,546.3K
12:27 8,305.13 8,305.13 8,303.55 8,303.55 6,241.8K
12:28 8,304.57 8,304.57 8,303.93 8,304.57 3,598.1K
12:29 8,304.52 8,304.82 8,303.66 8,304.82 13,780.1K
12:30 8,304.30 8,308.30 8,304.30 8,306.12 4,415.2K
12:31 8,305.71 8,306.96 8,305.10 8,306.86 5,652.3K
12:32 8,304.89 8,305.00 8,304.76 8,304.76 10,679.8K
12:33 8,303.97 8,306.20 8,303.97 8,306.20 11,614.2K
12:34 8,307.90 8,307.90 8,306.26 8,306.26 10,215.6K
12:35 8,301.43 8,301.69 8,300.51 8,301.69 8,961.7K
12:36 8,301.65 8,301.65 8,300.18 8,300.38 3,321.1K
12:37 8,302.92 8,302.92 8,300.40 8,301.79 6,401.4K
12:38 8,300.15 8,302.19 8,300.05 8,300.05 7,049.2K
12:39 8,302.93 8,302.93 8,299.61 8,301.28 11,962.9K
12:40 8,299.59 8,299.59 8,295.58 8,295.58 9,658.1K
12:41 8,295.38 8,302.40 8,292.53 8,301.06 13,148.6K
12:42 8,300.87 8,300.87 8,295.91 8,295.91 10,707.5K
12:43 8,296.42 8,296.42 8,294.69 8,295.82 7,468.2K
12:44 8,296.16 8,296.46 8,292.95 8,292.95 4,225.4K
12:45 8,292.53 8,293.89 8,292.18 8,293.89 4,301.9K
12:46 8,292.28 8,292.28 8,290.93 8,290.93 5,372.7K
12:47 8,290.00 8,292.92 8,290.00 8,292.92 5,408.8K
12:48 8,291.70 8,292.45 8,289.76 8,289.76 2,374.8K
12:49 8,291.12 8,294.47 8,291.12 8,294.47 1,593.6K
12:50 8,294.34 8,294.34 8,291.45 8,291.45 2,348.0K
12:51 8,293.36 8,293.70 8,293.36 8,293.70 1,453.9K
12:52 8,294.27 8,296.22 8,294.27 8,295.46 1,537.5K
12:53 8,295.38 8,296.83 8,294.75 8,296.83 3,686.5K
12:54 8,297.07 8,298.81 8,295.95 8,295.95 11,009.6K
12:55 8,297.80 8,297.98 8,297.65 8,297.98 5,784.2K
12:56 8,297.75 8,300.05 8,297.75 8,299.07 3,628.7K
12:57 8,298.00 8,298.00 8,295.61 8,295.61 3,521.9K
12:58 8,295.33 8,295.33 8,290.13 8,290.13 4,958.4K
12:59 8,293.21 8,293.26 8,290.83 8,290.83 8,919.6K
13:00 8,291.56 8,294.19 8,291.56 8,294.19 5,547.5K
13:01 8,294.65 8,294.71 8,293.29 8,293.91 3,297.5K
13:02 8,294.68 8,294.68 8,290.40 8,290.40 3,082.0K
13:03 8,291.55 8,291.55 8,290.11 8,290.52 3,346.2K
13:04 8,289.74 8,289.74 8,287.65 8,288.01 2,507.1K
13:05 8,288.58 8,291.96 8,288.58 8,290.36 4,068.6K
13:06 8,290.04 8,295.31 8,290.04 8,294.94 2,549.0K
13:07 8,294.95 8,296.77 8,294.95 8,296.77 2,043.1K
13:08 8,298.08 8,299.04 8,298.08 8,298.85 7,604.1K
13:09 8,299.18 8,300.20 8,299.18 8,299.37 1,567.9K
13:10 8,299.73 8,301.97 8,299.73 8,301.97 16,077.2K
13:11 8,301.77 8,304.49 8,301.73 8,304.49 4,476.5K
13:12 8,304.80 8,304.97 8,303.71 8,303.71 1,755.7K
13:13 8,303.97 8,305.93 8,303.97 8,304.61 2,805.3K
13:14 8,305.32 8,307.12 8,305.21 8,305.21 4,684.5K
13:15 8,305.24 8,308.63 8,305.24 8,308.63 5,381.5K
13:16 8,308.55 8,310.56 8,308.34 8,308.34 4,410.7K
13:17 8,309.48 8,309.52 8,306.52 8,306.52 4,097.6K
13:18 8,307.70 8,308.19 8,307.11 8,307.11 2,211.1K
13:19 8,304.70 8,305.76 8,304.29 8,305.76 2,203.5K
13:20 8,306.03 8,306.03 8,303.61 8,305.31 2,887.7K
13:21 8,304.79 8,305.22 8,303.24 8,303.24 4,179.2K
13:22 8,299.23 8,301.39 8,299.23 8,301.39 9,995.0K
13:23 8,302.06 8,304.25 8,301.86 8,303.51 2,371.1K
13:24 8,301.80 8,303.56 8,301.59 8,303.56 3,171.5K
13:25 8,303.87 8,303.87 8,302.35 8,303.04 4,723.2K
13:26 8,303.25 8,303.25 8,301.61 8,301.61 2,272.7K
13:27 8,301.75 8,302.50 8,300.22 8,300.22 2,203.6K
13:28 8,299.91 8,300.02 8,296.63 8,296.63 7,862.7K
13:29 8,296.40 8,298.09 8,296.40 8,298.09 2,015.2K
13:30 8,297.89 8,298.26 8,296.21 8,296.21 5,115.6K
13:31 8,296.84 8,296.84 8,293.74 8,294.10 1,110.6K
13:32 8,294.57 8,294.57 8,293.10 8,293.10 2,203.3K
13:33 8,292.06 8,294.16 8,292.06 8,294.16 6,399.5K
13:34 8,296.24 8,296.75 8,295.72 8,296.75 4,198.8K
13:35 8,295.60 8,295.60 8,293.45 8,293.45 4,204.1K
13:36 8,292.84 8,293.27 8,292.57 8,293.27 6,928.9K
13:37 8,290.56 8,290.56 8,288.36 8,288.36 5,408.7K
13:38 8,287.36 8,287.71 8,286.87 8,286.87 6,960.2K
13:39 8,286.79 8,287.24 8,283.55 8,283.55 4,075.5K
13:40 8,286.43 8,286.43 8,279.93 8,279.93 14,855.9K
13:41 8,279.51 8,280.50 8,279.28 8,280.50 16,950.0K
13:42 8,281.41 8,283.78 8,281.10 8,283.78 7,597.8K
13:43 8,283.99 8,283.99 8,281.41 8,282.87 3,228.6K
13:44 8,283.31 8,283.81 8,282.64 8,282.64 6,331.3K
13:45 8,282.78 8,288.05 8,282.78 8,286.89 8,637.4K
13:46 8,288.74 8,291.20 8,288.74 8,288.76 5,127.4K
13:47 8,289.24 8,289.24 8,288.29 8,289.24 1,991.9K
13:48 8,290.97 8,291.98 8,290.97 8,291.97 2,113.7K
13:49 8,292.45 8,292.79 8,291.58 8,291.58 2,060.7K
13:50 8,292.01 8,292.01 8,289.93 8,291.23 2,982.5K
13:51 8,291.09 8,292.75 8,291.09 8,291.63 1,765.0K
13:52 8,290.70 8,291.83 8,290.70 8,291.83 1,826.9K
13:53 8,293.24 8,294.22 8,292.82 8,294.22 1,534.5K
13:54 8,294.51 8,295.22 8,293.72 8,295.22 4,092.0K
13:55 8,294.01 8,294.23 8,292.95 8,294.23 1,204.7K
13:56 8,292.48 8,292.48 8,291.81 8,291.81 2,174.7K
13:57 8,291.85 8,291.85 8,289.46 8,289.69 3,227.9K
13:58 8,287.38 8,287.63 8,286.66 8,287.63 4,048.5K
13:59 8,288.60 8,288.60 8,284.42 8,284.42 3,509.9K
14:00 8,284.91 8,286.52 8,284.91 8,285.27 2,931.5K
14:01 8,286.46 8,286.46 8,280.93 8,280.93 6,659.5K
14:02 8,281.22 8,281.61 8,279.54 8,281.12 3,939.7K
14:03 8,280.19 8,280.19 8,278.34 8,278.85 4,977.7K
14:04 8,277.72 8,277.72 8,275.76 8,275.85 12,402.7K
14:05 8,276.53 8,278.93 8,276.53 8,278.93 4,987.9K
14:06 8,280.17 8,280.46 8,279.09 8,280.46 3,934.5K
14:07 8,281.37 8,283.46 8,281.37 8,281.51 4,242.5K
14:08 8,284.06 8,286.75 8,283.24 8,285.59 2,860.0K
14:09 8,285.54 8,285.99 8,283.30 8,284.21 1,924.7K
14:10 8,284.68 8,285.78 8,284.68 8,285.42 4,517.6K
14:11 8,286.84 8,287.52 8,286.84 8,287.13 6,556.5K
14:12 8,287.05 8,287.32 8,284.92 8,285.24 5,375.3K
14:13 8,289.11 8,290.47 8,288.09 8,288.09 3,341.8K
14:14 8,287.09 8,293.34 8,287.09 8,292.62 7,987.2K
14:15 8,293.21 8,299.15 8,293.21 8,299.15 4,319.4K
14:16 8,298.59 8,298.59 8,296.00 8,297.37 10,334.3K
14:17 8,298.88 8,299.39 8,298.02 8,299.39 2,747.6K
14:18 8,296.79 8,296.79 8,295.37 8,295.37 3,400.4K
14:19 8,295.73 8,295.74 8,294.55 8,294.63 4,390.0K
14:20 8,294.64 8,296.79 8,294.64 8,296.79 5,172.5K
14:21 8,298.13 8,298.82 8,298.13 8,298.82 2,577.7K
14:22 8,298.36 8,298.36 8,293.01 8,293.01 5,915.4K
14:23 8,293.65 8,293.65 8,292.48 8,292.91 1,147.9K
14:24 8,293.78 8,294.05 8,293.50 8,294.05 3,930.3K
14:25 8,293.73 8,294.25 8,293.16 8,293.69 4,044.9K
14:26 8,294.22 8,295.83 8,294.22 8,295.83 8,462.0K
14:27 8,296.33 8,297.70 8,296.33 8,296.60 4,642.6K
14:28 8,296.22 8,298.52 8,296.22 8,297.88 2,869.4K
14:29 8,296.31 8,297.72 8,296.31 8,297.72 913.3K
14:30 8,298.66 8,298.66 8,295.27 8,297.46 3,047.6K
14:31 8,297.55 8,298.68 8,296.62 8,298.68 2,155.2K
14:32 8,300.24 8,302.91 8,300.24 8,302.91 2,881.0K
14:33 8,303.67 8,303.67 8,300.66 8,300.66 3,658.4K
14:34 8,301.23 8,301.42 8,299.20 8,299.20 5,238.1K
14:35 8,299.33 8,301.45 8,299.25 8,301.45 2,124.2K
14:36 8,302.12 8,302.12 8,299.78 8,299.78 5,424.8K
14:37 8,299.53 8,300.44 8,299.15 8,300.44 4,339.8K
14:38 8,299.86 8,300.37 8,298.58 8,300.37 981.5K
14:39 8,299.52 8,301.05 8,299.19 8,299.19 2,660.0K
14:40 8,300.08 8,300.64 8,300.01 8,300.01 2,752.2K
14:41 8,300.11 8,300.71 8,299.53 8,299.53 7,137.8K
14:42 8,298.96 8,300.61 8,298.96 8,300.61 10,341.0K
14:43 8,300.12 8,300.73 8,300.12 8,300.73 2,507.3K
14:44 8,300.79 8,302.83 8,300.79 8,302.15 3,607.9K
14:45 8,301.66 8,301.66 8,298.85 8,298.85 2,270.0K
14:46 8,299.03 8,299.43 8,297.30 8,299.43 2,092.4K
14:47 8,297.90 8,299.07 8,296.89 8,296.89 1,447.2K
14:48 8,299.11 8,299.11 8,297.09 8,297.09 2,478.7K
14:49 8,293.83 8,293.83 8,290.45 8,290.45 24,419.8K
14:50 8,291.04 8,292.63 8,290.03 8,292.63 6,543.8K
14:51 8,292.06 8,293.56 8,292.06 8,292.91 5,826.5K
14:52 8,293.51 8,293.51 8,291.75 8,293.20 2,936.0K
14:53 8,292.22 8,293.02 8,292.22 8,293.02 1,390.2K
14:54 8,292.65 8,294.32 8,292.04 8,292.04 12,780.0K
14:55 8,289.59 8,291.35 8,288.96 8,288.96 4,019.0K
14:56 8,289.52 8,290.59 8,289.07 8,289.07 1,135.4K
14:57 8,289.91 8,290.62 8,288.15 8,288.15 2,646.2K
14:58 8,287.45 8,288.42 8,286.30 8,286.30 696.4K
14:59 8,288.16 8,288.16 8,285.43 8,285.43 2,539.2K
15:00 8,284.81 8,293.66 8,284.81 8,293.66 3,724.2K
15:01 8,291.05 8,296.76 8,290.59 8,294.56 10,696.7K
15:02 8,296.00 8,296.00 8,291.27 8,291.83 5,761.7K
15:03 8,291.47 8,293.98 8,291.47 8,293.52 4,271.6K
15:04 8,291.56 8,293.55 8,287.59 8,287.59 3,661.3K
15:05 8,287.48 8,287.71 8,287.48 8,287.48 2,433.4K
15:06 8,287.26 8,290.12 8,287.26 8,290.12 1,851.8K
15:07 8,288.82 8,288.82 8,287.22 8,288.63 5,075.3K
15:08 8,288.39 8,289.73 8,286.58 8,289.73 3,361.4K
15:09 8,286.97 8,289.12 8,286.73 8,289.12 3,347.0K
15:10 8,286.28 8,286.72 8,285.81 8,286.71 5,073.9K
15:11 8,286.61 8,287.31 8,285.42 8,287.31 2,830.2K
15:12 8,286.83 8,286.87 8,284.26 8,285.38 3,836.9K
15:13 8,284.63 8,285.60 8,284.04 8,284.04 1,860.9K
15:14 8,284.75 8,284.75 8,279.33 8,279.33 2,942.2K
15:15 8,278.46 8,281.34 8,278.46 8,281.19 6,019.1K
15:16 8,282.00 8,283.98 8,282.00 8,283.83 3,834.5K
15:17 8,283.52 8,285.87 8,283.11 8,283.11 3,154.3K
15:18 8,282.89 8,282.89 8,281.74 8,281.75 5,030.5K
15:19 8,281.73 8,281.73 8,279.17 8,279.52 4,006.5K
15:20 8,281.94 8,281.94 8,278.47 8,278.47 1,849.0K
15:21 8,278.10 8,278.72 8,276.47 8,276.47 2,220.2K
15:22 8,278.66 8,278.66 8,275.86 8,276.01 4,959.7K
15:23 8,273.92 8,275.56 8,273.46 8,273.46 2,771.4K
15:24 8,274.31 8,274.31 8,273.13 8,273.96 3,964.7K
15:25 8,271.45 8,272.01 8,270.56 8,271.34 10,657.1K
15:26 8,270.04 8,270.70 8,268.97 8,268.97 6,092.9K
15:27 8,270.27 8,270.27 8,267.97 8,267.97 16,556.2K
15:28 8,266.92 8,268.67 8,265.85 8,265.85 8,823.7K
15:29 8,268.60 8,268.60 8,264.27 8,264.27 11,948.5K
15:30 8,264.27 8,266.01 8,264.27 8,265.77 10,578.9K
15:31 8,265.62 8,269.05 8,265.10 8,269.05 6,720.6K
15:32 8,268.32 8,268.33 8,268.00 8,268.00 4,753.2K
15:33 8,266.59 8,267.45 8,265.06 8,265.06 1,359.8K
15:34 8,265.47 8,266.16 8,263.18 8,263.18 5,665.2K
15:35 8,262.13 8,262.13 8,261.67 8,261.80 1,013.5K
15:36 8,263.35 8,263.35 8,261.52 8,261.84 4,241.0K
15:37 8,260.68 8,263.20 8,260.68 8,262.19 1,407.8K
15:38 8,262.18 8,264.00 8,260.74 8,264.00 1,152.6K
15:39 8,263.02 8,263.02 8,261.49 8,261.49 3,711.9K
15:40 8,262.57 8,263.82 8,262.57 8,263.82 1,047.6K
15:41 8,266.06 8,266.06 8,264.13 8,264.13 1,083.4K
15:42 8,260.53 8,260.53 8,259.23 8,259.83 719.3K
15:43 8,260.63 8,262.75 8,260.63 8,261.00 2,331.1K
15:44 8,260.95 8,260.95 8,258.22 8,258.22 5,420.8K
15:45 8,259.77 8,260.30 8,257.90 8,259.39 11,284.0K
15:46 8,256.88 8,256.88 8,254.47 8,256.06 6,370.0K
15:47 8,255.68 8,256.21 8,253.91 8,254.08 977.3K
15:48 8,254.57 8,256.73 8,253.64 8,253.70 1,855.1K
15:49 8,253.46 8,253.74 8,251.92 8,252.67 7,642.4K
15:50 8,251.43 8,253.47 8,251.43 8,252.55 15,636.3K
15:51 8,252.89 8,252.89 8,251.84 8,252.16 4,945.1K
15:52 8,251.55 8,257.37 8,251.55 8,255.46 4,161.1K
15:53 8,256.23 8,258.96 8,255.62 8,257.62 1,751.5K
15:54 8,257.01 8,257.01 8,255.37 8,255.58 2,645.3K
15:55 8,256.02 8,257.86 8,256.02 8,257.70 1,846.2K
15:56 8,255.97 8,258.17 8,255.97 8,257.83 1,440.6K
15:57 8,257.59 8,259.82 8,257.59 8,258.53 4,534.0K
15:58 8,256.53 8,261.03 8,256.31 8,261.03 812.1K
15:59 8,262.53 8,267.00 8,262.53 8,267.00 7,419.3K
16:00 8,267.08 8,268.38 8,265.12 8,267.93 1,385.7K
16:01 8,268.20 8,268.20 8,267.21 8,267.55 3,635.1K
16:02 8,267.98 8,267.98 8,267.43 8,267.43 2,073.3K
16:03 8,262.45 8,263.61 8,261.88 8,262.85 2,896.3K
16:04 8,269.28 8,269.28 8,263.73 8,263.73 1,594.7K
16:05 8,264.47 8,264.48 8,262.46 8,264.48 951.3K
16:06 8,264.02 8,264.73 8,263.48 8,263.96 711.4K
16:07 8,263.81 8,265.91 8,263.81 8,265.91 1,706.5K
16:08 8,263.67 8,264.71 8,263.67 8,264.71 1,611.4K
16:09 8,267.29 8,267.29 8,265.91 8,265.91 1,905.9K
16:10 8,267.33 8,267.33 8,264.16 8,264.86 3,071.8K
16:11 8,264.57 8,268.62 8,264.57 8,268.62 4,335.4K
16:12 8,268.90 8,268.90 8,265.97 8,265.97 2,184.8K
16:13 8,264.00 8,265.33 8,263.40 8,263.41 15,168.0K
16:14 8,263.65 8,265.59 8,263.65 8,265.25 21,694.7K
16:15 8,264.20 8,264.20 8,262.10 8,262.10 2,571.4K
16:16 8,262.40 8,262.40 8,259.75 8,261.52 1,802.9K
16:17 8,257.88 8,260.24 8,257.88 8,260.09 971.6K
16:18 8,258.00 8,260.24 8,255.84 8,255.84 9,197.0K
16:19 8,255.87 8,260.48 8,255.87 8,257.69 3,861.4K
16:20 8,255.43 8,255.43 8,253.45 8,254.16 2,399.5K
16:21 8,254.06 8,256.04 8,254.06 8,254.50 2,125.1K
16:22 8,253.37 8,253.66 8,250.47 8,250.47 12,031.4K
16:23 8,254.01 8,254.55 8,253.29 8,253.29 6,194.8K
16:24 8,253.95 8,253.95 8,252.83 8,253.65 2,008.3K
16:25 8,252.20 8,252.58 8,252.20 8,252.58 1,945.5K
16:26 8,254.69 8,256.31 8,253.57 8,254.42 2,344.8K
16:27 8,256.17 8,256.17 8,253.46 8,253.46 414.2K
16:28 8,253.68 8,255.37 8,253.68 8,255.37 904.6K
16:29 8,254.45 8,257.46 8,254.38 8,257.46 4,228.1K
16:30 8,257.75 8,261.61 8,257.75 8,261.61 8,606.4K
16:31 8,261.88 8,261.88 8,258.36 8,258.46 7,962.0K
16:32 8,258.00 8,264.39 8,257.53 8,261.42 4,279.2K
16:33 8,262.23 8,262.23 8,260.85 8,261.66 3,789.3K
16:34 8,261.94 8,263.86 8,261.94 8,263.86 1,386.2K
16:35 8,261.63 8,265.19 8,260.31 8,260.31 4,235.2K
16:36 8,260.93 8,261.85 8,260.36 8,260.36 2,358.1K
16:37 8,261.36 8,261.36 8,260.39 8,261.20 1,592.0K
16:38 8,262.43 8,264.44 8,262.43 8,262.57 1,573.6K
16:39 8,264.42 8,269.50 8,264.42 8,269.50 4,145.1K
16:40 8,269.79 8,270.61 8,269.79 8,270.61 2,227.8K
16:41 8,272.40 8,277.42 8,272.05 8,275.46 9,043.5K
16:42 8,277.81 8,277.81 8,277.28 8,277.58 4,120.9K
16:43 8,277.57 8,277.57 8,275.28 8,275.28 9,633.8K
16:44 8,274.09 8,274.09 8,272.93 8,272.93 2,620.5K
16:45 8,274.50 8,275.50 8,273.64 8,275.50 1,617.2K
16:46 8,276.31 8,276.31 8,274.74 8,275.14 912.6K
16:47 8,275.37 8,275.85 8,273.81 8,273.81 1,281.7K
16:48 8,274.03 8,274.09 8,272.55 8,273.38 4,815.0K
16:49 8,272.90 8,273.55 8,272.28 8,273.55 5,233.6K
16:50 8,273.07 8,274.82 8,272.50 8,274.82 2,432.1K
16:51 8,276.08 8,276.08 8,266.43 8,266.43 5,811.6K
16:52 8,266.26 8,266.65 8,265.51 8,265.51 1,574.7K
16:53 8,265.61 8,268.25 8,265.34 8,265.34 1,735.2K
16:54 8,266.15 8,266.52 8,265.16 8,266.11 1,551.2K
16:55 8,269.00 8,269.00 8,266.48 8,266.48 2,548.5K
16:56 8,266.13 8,267.17 8,264.34 8,265.49 1,875.5K
16:57 8,265.08 8,267.83 8,265.08 8,267.83 3,120.3K
16:58 8,266.80 8,266.80 8,264.95 8,264.95 1,249.0K
16:59 8,263.93 8,265.87 8,263.48 8,265.87 5,711.9K
17:00 8,265.11 8,267.55 8,264.94 8,264.94 7,906.0K
17:01 8,264.83 8,264.83 8,264.07 8,264.57 2,060.6K
17:02 8,264.03 8,264.03 8,260.89 8,260.89 3,143.6K
17:03 8,261.54 8,262.81 8,259.74 8,262.81 876.8K
17:04 8,261.19 8,261.19 8,260.57 8,260.75 1,151.0K
17:05 8,260.54 8,260.54 8,258.35 8,259.48 922.7K
17:06 8,259.39 8,259.65 8,257.81 8,257.81 1,630.8K
17:07 8,257.29 8,257.29 8,255.21 8,256.15 6,942.7K
17:08 8,255.53 8,259.79 8,255.53 8,259.10 1,484.1K
17:09 8,255.45 8,256.83 8,255.45 8,256.58 698.9K
17:10 8,259.56 8,259.56 8,257.95 8,257.95 1,970.9K
17:11 8,257.49 8,259.81 8,257.49 8,258.50 4,118.6K
17:12 8,252.37 8,256.21 8,252.37 8,256.21 12,869.0K
17:13 8,258.43 8,258.43 8,257.75 8,258.33 951.7K
17:14 8,257.79 8,261.06 8,257.79 8,258.82 1,596.2K
17:15 8,259.52 8,260.38 8,257.43 8,257.43 2,131.8K
17:16 8,257.12 8,260.48 8,257.12 8,260.48 1,912.6K
17:17 8,259.06 8,259.64 8,256.88 8,257.81 770.3K
17:18 8,256.58 8,257.43 8,256.43 8,257.43 1,641.8K
17:19 8,256.69 8,256.69 8,254.34 8,255.01 18,213.6K
17:20 8,256.60 8,256.99 8,256.02 8,256.02 3,477.6K
17:21 8,256.11 8,257.41 8,256.03 8,256.03 1,561.8K
17:22 8,256.39 8,256.39 8,254.78 8,255.64 5,330.9K
17:23 8,255.50 8,259.09 8,255.17 8,258.01 1,973.0K
17:24 8,257.98 8,257.98 8,254.98 8,254.98 649.9K
17:25 8,256.18 8,256.51 8,256.18 8,256.22 3,856.8K
17:26 8,256.82 8,257.38 8,256.56 8,257.30 482.7K
17:27 8,255.04 8,255.08 8,254.24 8,254.24 3,638.1K
17:28 8,254.23 8,255.24 8,253.10 8,255.24 9,474.3K
17:29 8,254.84 8,254.84 8,253.28 8,253.30 7,887.7K
17:30 8,253.16 8,254.02 8,252.59 8,253.97 7,043.9K
17:31 8,252.74 8,254.13 8,252.74 8,253.05 1,328.6K
17:32 8,253.70 8,254.13 8,251.89 8,251.89 2,428.9K
17:33 8,251.91 8,252.81 8,251.54 8,252.81 1,919.4K
17:34 8,253.25 8,253.25 8,252.15 8,252.44 5,354.3K
17:35 8,252.26 8,254.04 8,252.26 8,253.15 3,928.0K
17:36 8,253.89 8,254.72 8,253.64 8,254.72 4,331.3K
17:37 8,253.85 8,253.85 8,252.43 8,252.43 4,278.1K
17:38 8,252.44 8,252.62 8,250.20 8,250.20 11,658.1K
17:39 8,248.72 8,250.51 8,248.72 8,249.11 2,701.2K
17:40 8,249.71 8,251.03 8,249.71 8,251.03 829.0K
17:41 8,251.19 8,252.83 8,251.19 8,251.80 1,010.4K
17:42 8,251.99 8,252.79 8,251.99 8,252.66 1,971.8K
17:43 8,252.56 8,252.56 8,249.64 8,249.64 2,835.2K
17:44 8,251.85 8,252.02 8,249.44 8,249.90 6,958.7K
17:45 8,247.12 8,247.12 8,246.53 8,246.53 8,058.2K
17:46 8,247.14 8,247.14 8,245.70 8,247.12 12,945.6K
17:47 8,247.07 8,247.32 8,244.37 8,246.91 5,766.1K
17:48 8,246.50 8,247.89 8,244.74 8,247.89 19,424.3K
17:49 8,249.40 8,250.43 8,249.33 8,250.43 9,425.6K
17:50 8,250.24 8,250.24 8,247.74 8,247.74 1,383.9K
17:51 8,248.57 8,249.87 8,248.34 8,249.87 642.1K
17:52 8,249.75 8,252.95 8,249.72 8,252.95 3,966.1K
17:53 8,252.24 8,252.67 8,251.69 8,252.67 4,633.0K
17:54 8,253.05 8,253.21 8,252.18 8,252.18 780.3K
17:55 8,254.08 8,254.62 8,252.41 8,252.41 2,093.9K
17:56 8,253.93 8,254.49 8,253.88 8,253.88 3,309.2K
17:57 8,254.39 8,255.78 8,254.39 8,255.78 2,483.4K
17:58 8,255.91 8,256.78 8,255.91 8,256.41 6,090.7K
17:59 8,256.61 8,256.61 8,252.21 8,252.21 1,080.4K
18:00 8,255.19 8,255.19 8,252.75 8,254.78 1,557.3K
18:01 8,255.36 8,255.45 8,253.43 8,255.45 2,378.1K
18:02 8,255.26 8,257.00 8,255.26 8,257.00 2,783.5K
18:03 8,258.07 8,258.07 8,257.43 8,257.43 933.5K
18:04 8,256.46 8,260.73 8,256.46 8,260.73 2,622.7K
18:05 8,262.66 8,263.13 8,261.88 8,261.88 2,196.2K
18:06 8,261.72 8,261.72 8,260.88 8,260.88 1,970.5K
18:07 8,261.67 8,263.88 8,261.67 8,263.88 3,939.9K
18:08 8,261.83 8,262.81 8,261.83 8,262.34 7,309.6K
18:09 8,262.41 8,265.54 8,262.41 8,265.54 4,535.7K
18:10 8,265.77 8,265.77 8,263.82 8,264.13 970.7K
18:11 8,264.96 8,265.26 8,262.17 8,262.17 2,041.4K
18:12 8,262.70 8,263.39 8,260.81 8,260.81 52,320.3K
18:13 8,261.81 8,263.88 8,261.81 8,263.84 5,425.8K
18:14 8,263.02 8,264.76 8,263.02 8,264.37 8,529.6K
18:15 8,263.19 8,263.19 8,260.33 8,260.33 12,117.3K
18:16 8,260.16 8,260.44 8,259.78 8,260.18 2,578.2K
18:17 8,261.15 8,269.62 8,261.15 8,269.00 1,819.6K
18:18 8,269.07 8,273.92 8,269.07 8,272.94 4,652.3K
18:19 8,273.79 8,274.95 8,272.92 8,273.62 10,612.8K
18:20 8,273.08 8,273.08 8,272.38 8,272.67 1,909.7K
18:21 8,271.01 8,271.01 8,269.08 8,269.57 3,188.8K
18:22 8,271.18 8,271.20 8,269.47 8,270.94 1,323.6K
18:23 8,271.28 8,271.28 8,268.44 8,268.44 1,901.5K
18:24 8,275.91 8,279.40 8,275.91 8,279.40 3,388.5K
18:25 8,272.53 8,281.93 8,272.53 8,281.93 5,591.8K
18:26 8,280.54 8,283.09 8,280.54 8,283.09 2,547.1K
18:27 8,286.60 8,289.44 8,285.30 8,285.30 3,344.6K
18:28 8,283.37 8,288.88 8,283.37 8,288.88 877.2K
18:29 8,287.89 8,289.13 8,287.89 8,289.13 4,976.7K
18:30 8,290.07 8,290.18 8,288.74 8,288.74 1,784.1K
18:31 8,289.01 8,289.04 8,288.50 8,288.50 1,960.4K
18:32 8,287.37 8,287.96 8,280.52 8,280.52 1,831.0K
18:33 8,290.31 8,291.09 8,290.31 8,291.09 1,694.1K
18:34 8,289.95 8,289.95 8,284.57 8,284.57 2,975.9K
18:35 8,291.01 8,293.89 8,291.01 8,293.59 6,125.5K
18:36 8,292.83 8,292.83 8,275.44 8,275.44 6,209.4K
18:37 8,277.10 8,286.39 8,277.10 8,286.09 11,217.9K
18:38 8,287.20 8,287.20 8,283.78 8,284.20 4,846.5K
18:39 8,285.65 8,294.97 8,285.65 8,294.97 9,460.5K
18:40 8,294.58 8,294.58 8,294.58 8,294.58 326.0K
18:51 8,303.66 8,303.66 8,303.66 8,303.66 18,310.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available