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 8,308.23 8,308.23 8,307.90 8,307.90 449.0K
09:51 8,307.45 8,307.67 8,307.45 8,307.46 767.1K
09:52 8,307.92 8,308.04 8,307.92 8,308.04 424.7K
09:53 8,308.04 8,308.16 8,307.82 8,307.82 460.4K
09:54 8,307.82 8,307.82 8,307.57 8,307.80 150.6K
09:55 8,307.82 8,308.04 8,307.48 8,307.48 2,179.8K
09:56 8,307.48 8,307.68 8,307.48 8,307.68 1,291.4K
09:57 8,307.59 8,307.59 8,307.11 8,307.11 453.8K
09:58 8,308.26 8,309.04 8,308.26 8,308.93 1,301.4K
09:59 8,308.48 8,308.48 8,307.93 8,308.37 508.3K
10:00 8,308.67 8,308.67 8,296.45 8,308.60 17,781.2K
10:01 8,307.77 8,314.07 8,307.77 8,313.13 24,257.7K
10:02 8,317.95 8,318.99 8,314.82 8,314.82 28,500.1K
10:03 8,312.38 8,320.87 8,312.38 8,320.87 20,235.9K
10:04 8,326.41 8,330.34 8,326.41 8,326.66 11,997.6K
10:05 8,325.75 8,326.13 8,325.44 8,325.44 13,822.7K
10:06 8,328.14 8,337.34 8,321.84 8,337.34 18,215.4K
10:07 8,339.14 8,343.76 8,339.14 8,342.81 14,972.3K
10:08 8,343.42 8,352.61 8,343.42 8,350.36 13,145.7K
10:09 8,346.43 8,348.44 8,346.43 8,348.44 8,293.5K
10:10 8,347.20 8,349.69 8,344.97 8,344.97 12,961.1K
10:11 8,347.79 8,348.15 8,342.17 8,342.17 16,681.9K
10:12 8,338.66 8,338.66 8,331.51 8,331.51 22,246.9K
10:13 8,331.31 8,331.76 8,327.95 8,331.76 10,457.7K
10:14 8,333.50 8,333.50 8,323.42 8,323.42 6,172.8K
10:15 8,324.87 8,327.99 8,324.87 8,324.95 13,985.7K
10:16 8,330.12 8,330.12 8,327.07 8,328.44 4,120.0K
10:17 8,332.92 8,332.92 8,318.40 8,318.40 15,815.4K
10:18 8,319.74 8,322.05 8,319.74 8,322.05 18,584.7K
10:19 8,321.33 8,321.59 8,320.37 8,321.59 8,593.9K
10:20 8,322.16 8,325.21 8,322.16 8,323.68 4,473.5K
10:21 8,321.84 8,321.84 8,312.16 8,312.77 4,941.2K
10:22 8,310.25 8,313.90 8,309.60 8,313.73 15,295.0K
10:23 8,314.55 8,315.32 8,313.61 8,315.32 6,286.7K
10:24 8,315.90 8,317.98 8,315.74 8,316.14 7,918.1K
10:25 8,318.42 8,318.42 8,315.40 8,316.22 4,963.3K
10:26 8,316.44 8,318.57 8,316.44 8,317.51 4,639.8K
10:27 8,315.64 8,316.59 8,313.74 8,316.59 4,575.6K
10:28 8,319.20 8,319.20 8,316.38 8,318.69 12,495.1K
10:29 8,317.84 8,320.34 8,317.84 8,320.34 6,751.9K
10:30 8,320.41 8,324.01 8,320.41 8,324.01 29,025.4K
10:31 8,323.90 8,325.52 8,323.90 8,325.22 20,353.6K
10:32 8,328.95 8,332.30 8,328.95 8,331.66 12,266.2K
10:33 8,332.73 8,332.73 8,331.56 8,331.56 6,045.7K
10:34 8,330.62 8,330.62 8,329.62 8,330.33 5,234.7K
10:35 8,330.51 8,330.51 8,323.99 8,323.99 6,550.3K
10:36 8,320.65 8,323.10 8,320.04 8,320.04 5,912.2K
10:37 8,320.09 8,320.60 8,319.44 8,319.44 5,065.3K
10:38 8,322.55 8,322.55 8,320.61 8,320.61 5,045.4K
10:39 8,320.68 8,320.99 8,319.07 8,320.99 6,826.7K
10:40 8,320.95 8,323.74 8,319.70 8,319.70 2,964.7K
10:41 8,318.70 8,319.67 8,316.94 8,319.67 14,684.0K
10:42 8,319.06 8,320.38 8,319.06 8,319.35 5,244.3K
10:43 8,321.19 8,321.19 8,315.76 8,315.76 10,859.3K
10:44 8,317.09 8,319.98 8,316.00 8,316.00 5,309.0K
10:45 8,316.52 8,316.52 8,315.86 8,315.86 2,411.1K
10:46 8,315.86 8,318.94 8,315.86 8,318.80 7,186.4K
10:47 8,321.29 8,321.29 8,319.88 8,319.88 5,837.9K
10:48 8,319.84 8,320.11 8,319.10 8,319.10 4,426.0K
10:49 8,315.18 8,315.18 8,311.41 8,312.14 6,475.6K
10:50 8,313.40 8,313.40 8,310.42 8,310.78 2,738.1K
10:51 8,312.00 8,313.09 8,311.52 8,311.76 4,618.2K
10:52 8,312.76 8,314.18 8,312.76 8,314.18 5,400.7K
10:53 8,313.83 8,319.70 8,313.83 8,319.70 3,798.5K
10:54 8,321.74 8,321.74 8,319.10 8,319.10 2,563.1K
10:55 8,318.37 8,318.37 8,316.29 8,316.98 1,788.7K
10:56 8,317.59 8,318.12 8,316.92 8,316.92 2,581.9K
10:57 8,316.75 8,316.75 8,314.48 8,315.34 7,123.6K
10:58 8,316.39 8,316.39 8,315.25 8,316.15 5,911.9K
10:59 8,316.03 8,319.12 8,316.03 8,319.12 10,478.1K
11:00 8,318.63 8,319.83 8,318.35 8,319.83 7,067.8K
11:01 8,320.50 8,324.08 8,319.23 8,324.08 34,855.8K
11:02 8,324.74 8,329.14 8,324.74 8,329.14 68,934.6K
11:03 8,323.43 8,323.43 8,321.77 8,322.36 33,362.0K
11:04 8,320.78 8,321.29 8,320.04 8,320.45 29,267.2K
11:05 8,321.51 8,325.71 8,321.16 8,321.16 24,266.7K
11:06 8,326.44 8,327.66 8,323.59 8,327.66 21,516.6K
11:07 8,330.10 8,331.83 8,330.10 8,331.83 33,766.3K
11:08 8,330.92 8,333.14 8,330.92 8,331.20 39,947.3K
11:09 8,331.02 8,338.61 8,331.02 8,338.61 52,565.7K
11:10 8,340.20 8,340.20 8,338.63 8,339.22 29,212.5K
11:11 8,341.06 8,345.39 8,341.06 8,344.01 33,869.6K
11:12 8,345.60 8,349.41 8,345.60 8,349.41 28,808.7K
11:13 8,350.57 8,351.42 8,350.19 8,350.93 16,755.7K
11:14 8,354.04 8,354.04 8,352.11 8,352.95 23,227.6K
11:15 8,354.28 8,356.64 8,354.28 8,355.41 22,881.4K
11:16 8,357.05 8,357.19 8,356.30 8,357.19 22,702.4K
11:17 8,356.79 8,356.79 8,353.18 8,353.56 27,476.7K
11:18 8,353.30 8,353.30 8,350.05 8,350.05 15,609.7K
11:19 8,349.66 8,354.58 8,349.66 8,354.58 22,580.8K
11:20 8,354.80 8,355.15 8,351.91 8,351.91 29,951.8K
11:21 8,352.18 8,353.17 8,351.99 8,353.17 12,947.3K
11:22 8,353.99 8,354.24 8,353.82 8,353.89 23,023.9K
11:23 8,353.58 8,356.54 8,353.58 8,356.54 29,922.0K
11:24 8,356.15 8,359.37 8,356.15 8,357.61 26,478.8K
11:25 8,358.85 8,359.93 8,357.90 8,358.26 20,421.0K
11:26 8,357.82 8,358.84 8,357.82 8,358.84 16,808.6K
11:27 8,359.69 8,360.70 8,359.13 8,359.13 15,007.2K
11:28 8,359.31 8,360.71 8,359.07 8,360.21 10,458.6K
11:29 8,359.63 8,359.88 8,358.71 8,358.71 15,215.9K
11:30 8,359.68 8,360.10 8,359.40 8,359.40 15,427.1K
11:31 8,360.83 8,361.82 8,360.83 8,361.82 11,802.9K
11:32 8,361.29 8,361.49 8,360.06 8,361.49 7,847.1K
11:33 8,360.89 8,361.71 8,359.29 8,359.29 8,085.0K
11:34 8,358.99 8,359.87 8,358.99 8,359.46 16,564.1K
11:35 8,359.93 8,360.63 8,358.87 8,360.63 45,724.6K
11:36 8,360.26 8,362.33 8,360.26 8,362.33 22,905.5K
11:37 8,360.59 8,361.00 8,358.57 8,358.57 13,602.5K
11:38 8,356.39 8,359.15 8,356.39 8,359.15 5,695.3K
11:39 8,359.10 8,360.27 8,355.47 8,355.47 16,247.2K
11:40 8,355.04 8,357.33 8,355.04 8,357.33 23,942.8K
11:41 8,355.36 8,356.83 8,355.36 8,356.83 72,336.8K
11:42 8,357.17 8,358.89 8,357.17 8,358.89 18,490.3K
11:43 8,358.49 8,359.10 8,357.06 8,357.65 9,717.3K
11:44 8,356.81 8,356.81 8,354.32 8,356.49 8,319.8K
11:45 8,354.61 8,354.61 8,353.40 8,353.44 7,905.6K
11:46 8,354.84 8,354.84 8,354.08 8,354.08 8,064.3K
11:47 8,357.73 8,360.34 8,357.73 8,360.34 27,050.6K
11:48 8,359.86 8,360.49 8,358.10 8,360.49 3,513.5K
11:49 8,361.20 8,366.14 8,361.20 8,364.79 13,094.9K
11:50 8,358.24 8,360.34 8,357.24 8,357.24 4,526.1K
11:51 8,357.87 8,357.87 8,356.49 8,357.70 10,034.1K
11:52 8,356.52 8,358.33 8,356.52 8,358.33 14,090.3K
11:53 8,357.28 8,357.46 8,357.10 8,357.10 8,651.3K
11:54 8,356.13 8,356.13 8,354.87 8,354.87 10,978.5K
11:55 8,356.01 8,356.07 8,355.20 8,356.07 8,704.3K
11:56 8,354.33 8,354.33 8,353.19 8,354.17 17,805.9K
11:57 8,356.20 8,357.72 8,356.20 8,357.72 37,406.6K
11:58 8,359.81 8,362.69 8,358.62 8,362.69 17,379.2K
11:59 8,363.24 8,366.48 8,363.24 8,365.85 22,428.0K
12:00 8,367.57 8,369.12 8,367.57 8,367.81 16,834.9K
12:01 8,366.36 8,366.36 8,364.01 8,364.01 12,655.6K
12:02 8,364.61 8,368.36 8,363.62 8,368.36 37,791.7K
12:03 8,369.46 8,376.05 8,369.46 8,376.05 35,778.6K
12:04 8,374.18 8,375.33 8,374.18 8,374.34 18,866.3K
12:05 8,374.57 8,377.45 8,374.57 8,375.83 21,404.5K
12:06 8,374.50 8,380.41 8,374.50 8,380.41 21,745.9K
12:07 8,380.87 8,381.18 8,380.85 8,381.14 16,899.5K
12:08 8,382.12 8,384.14 8,382.12 8,382.31 24,555.3K
12:09 8,380.74 8,380.74 8,376.81 8,379.07 13,869.3K
12:10 8,376.51 8,378.66 8,376.51 8,376.63 25,698.2K
12:11 8,376.12 8,376.20 8,373.81 8,374.51 25,848.7K
12:12 8,372.55 8,372.94 8,372.02 8,372.35 13,424.5K
12:13 8,371.85 8,374.88 8,371.85 8,374.68 10,564.7K
12:14 8,370.31 8,372.04 8,369.36 8,372.04 23,961.7K
12:15 8,372.02 8,372.76 8,371.09 8,371.09 11,256.9K
12:16 8,371.02 8,372.74 8,370.90 8,372.74 9,262.0K
12:17 8,371.92 8,372.15 8,367.32 8,367.85 17,944.2K
12:18 8,367.63 8,372.29 8,367.63 8,370.74 14,312.7K
12:19 8,370.94 8,372.64 8,370.43 8,372.64 13,205.4K
12:20 8,372.43 8,373.14 8,359.83 8,362.14 16,190.8K
12:21 8,361.42 8,367.04 8,361.42 8,367.04 10,885.8K
12:22 8,366.24 8,367.14 8,365.54 8,367.14 8,634.8K
12:23 8,364.97 8,364.97 8,362.18 8,363.04 15,545.0K
12:24 8,362.66 8,362.66 8,359.60 8,359.60 9,475.1K
12:25 8,361.08 8,362.77 8,360.68 8,362.77 8,949.2K
12:26 8,363.36 8,364.92 8,363.36 8,364.84 8,744.2K
12:27 8,364.60 8,364.60 8,363.65 8,364.35 3,973.9K
12:28 8,362.80 8,363.15 8,360.91 8,360.91 4,077.5K
12:29 8,361.67 8,361.78 8,361.26 8,361.26 3,559.5K
12:30 8,359.25 8,362.70 8,359.25 8,362.70 5,864.4K
12:31 8,361.14 8,361.38 8,360.10 8,360.10 5,915.5K
12:32 8,360.10 8,362.82 8,360.10 8,362.82 2,845.4K
12:33 8,361.92 8,362.31 8,361.42 8,362.31 2,205.4K
12:34 8,362.31 8,362.31 8,360.93 8,360.93 2,984.2K
12:35 8,360.65 8,365.90 8,360.65 8,365.90 6,832.3K
12:36 8,365.36 8,366.64 8,364.97 8,364.97 11,167.7K
12:37 8,365.41 8,368.87 8,365.41 8,366.77 14,670.3K
12:38 8,367.06 8,367.52 8,364.48 8,364.48 11,015.7K
12:39 8,364.76 8,366.43 8,364.76 8,366.43 7,806.2K
12:40 8,367.27 8,367.27 8,366.34 8,366.34 4,025.0K
12:41 8,367.74 8,368.51 8,367.31 8,367.31 5,949.3K
12:42 8,366.47 8,367.03 8,365.60 8,365.63 4,037.6K
12:43 8,368.02 8,369.21 8,367.94 8,369.21 8,927.5K
12:44 8,368.50 8,368.50 8,367.27 8,367.27 3,646.5K
12:45 8,368.60 8,370.18 8,368.60 8,370.18 2,388.4K
12:46 8,369.85 8,371.03 8,369.59 8,371.03 1,540.7K
12:47 8,370.96 8,372.29 8,370.96 8,372.29 4,836.0K
12:48 8,371.96 8,372.49 8,371.72 8,371.96 11,079.7K
12:49 8,373.10 8,373.63 8,372.60 8,373.63 5,894.7K
12:50 8,373.86 8,373.86 8,370.31 8,370.31 3,504.0K
12:51 8,371.60 8,373.22 8,371.08 8,373.22 4,151.9K
12:52 8,373.10 8,373.66 8,373.06 8,373.47 3,156.9K
12:53 8,372.18 8,373.10 8,371.26 8,371.26 3,378.7K
12:54 8,371.21 8,372.33 8,371.21 8,371.79 7,433.1K
12:55 8,372.36 8,372.36 8,370.77 8,370.96 8,866.6K
12:56 8,371.17 8,373.00 8,371.17 8,372.21 7,012.0K
12:57 8,370.79 8,373.25 8,370.79 8,373.25 4,056.5K
12:58 8,372.86 8,372.92 8,371.39 8,371.39 6,593.5K
12:59 8,369.37 8,370.27 8,369.37 8,370.24 4,083.6K
13:00 8,370.00 8,370.88 8,369.63 8,370.42 5,149.8K
13:01 8,369.63 8,369.63 8,367.98 8,367.98 3,870.6K
13:02 8,369.07 8,369.07 8,367.12 8,367.71 1,708.5K
13:03 8,366.76 8,366.76 8,361.91 8,361.91 25,670.2K
13:04 8,359.21 8,360.83 8,356.30 8,356.30 40,475.8K
13:05 8,355.81 8,355.81 8,353.54 8,354.69 11,148.0K
13:06 8,356.43 8,356.57 8,355.53 8,356.57 30,811.7K
13:07 8,350.93 8,350.93 8,348.44 8,348.54 25,586.0K
13:08 8,348.89 8,351.07 8,348.89 8,351.07 13,194.8K
13:09 8,349.54 8,349.54 8,347.24 8,347.24 13,793.1K
13:10 8,348.63 8,349.62 8,348.63 8,349.30 4,528.7K
13:11 8,348.26 8,349.51 8,347.89 8,348.52 15,188.9K
13:12 8,348.99 8,352.34 8,348.99 8,352.34 8,285.2K
13:13 8,350.01 8,350.01 8,348.62 8,348.62 11,319.1K
13:14 8,348.27 8,350.00 8,348.11 8,350.00 10,349.6K
13:15 8,349.31 8,350.58 8,349.31 8,350.58 13,190.5K
13:16 8,351.85 8,358.42 8,351.85 8,357.50 7,651.2K
13:17 8,354.63 8,357.82 8,354.63 8,357.82 16,623.3K
13:18 8,357.15 8,357.15 8,356.54 8,356.85 9,581.5K
13:19 8,357.40 8,357.40 8,356.64 8,356.87 10,753.8K
13:20 8,357.93 8,357.93 8,355.82 8,355.98 11,821.6K
13:21 8,356.06 8,356.78 8,354.57 8,354.57 20,028.6K
13:22 8,354.51 8,355.20 8,354.35 8,355.00 14,036.2K
13:23 8,353.18 8,353.60 8,352.93 8,352.93 10,461.2K
13:24 8,352.85 8,352.85 8,350.73 8,352.72 19,347.2K
13:25 8,353.16 8,354.18 8,352.36 8,352.36 6,930.0K
13:26 8,351.62 8,354.30 8,351.62 8,354.30 2,920.1K
13:27 8,353.88 8,353.88 8,348.20 8,348.86 3,673.9K
13:28 8,348.88 8,349.45 8,348.68 8,349.45 4,532.3K
13:29 8,350.25 8,353.86 8,350.25 8,353.86 4,618.5K
13:30 8,353.52 8,354.79 8,344.21 8,344.21 2,684.6K
13:31 8,344.00 8,351.35 8,344.00 8,351.35 7,824.7K
13:32 8,351.26 8,351.76 8,351.13 8,351.60 8,744.3K
13:33 8,352.05 8,352.05 8,348.82 8,348.82 6,220.0K
13:34 8,349.66 8,349.66 8,348.64 8,349.01 15,212.5K
13:35 8,348.14 8,349.54 8,348.10 8,349.54 2,942.1K
13:36 8,349.82 8,349.82 8,346.27 8,346.57 5,257.7K
13:37 8,346.37 8,347.00 8,344.50 8,347.00 6,866.3K
13:38 8,346.42 8,346.57 8,345.21 8,346.13 1,739.1K
13:39 8,346.29 8,346.29 8,340.12 8,340.37 4,758.5K
13:40 8,339.88 8,341.72 8,339.88 8,341.72 9,786.5K
13:41 8,340.21 8,340.47 8,339.53 8,340.46 5,309.6K
13:42 8,340.68 8,341.81 8,340.68 8,341.81 4,603.9K
13:43 8,341.66 8,341.87 8,341.44 8,341.87 3,310.0K
13:44 8,341.99 8,341.99 8,340.74 8,341.25 3,723.3K
13:45 8,341.77 8,341.79 8,339.60 8,339.60 4,984.4K
13:46 8,340.11 8,349.29 8,340.11 8,349.29 3,151.8K
13:47 8,346.56 8,348.79 8,346.56 8,348.07 1,474.0K
13:48 8,348.28 8,349.16 8,345.51 8,345.56 13,943.8K
13:49 8,345.54 8,345.54 8,343.00 8,343.69 4,870.2K
13:50 8,343.30 8,344.55 8,343.30 8,344.55 2,438.3K
13:51 8,348.30 8,350.22 8,345.94 8,348.15 7,720.4K
13:52 8,347.11 8,347.67 8,347.11 8,347.67 4,299.3K
13:53 8,348.26 8,348.26 8,347.09 8,347.81 4,761.6K
13:54 8,351.54 8,353.15 8,351.54 8,351.96 1,605.5K
13:55 8,351.70 8,355.31 8,351.70 8,354.74 3,519.9K
13:56 8,355.09 8,355.12 8,354.01 8,354.01 1,194.3K
13:57 8,352.86 8,352.86 8,352.78 8,352.83 1,190.8K
13:58 8,352.50 8,352.59 8,352.18 8,352.59 2,694.4K
13:59 8,352.11 8,352.98 8,352.11 8,352.71 6,188.6K
14:00 8,352.83 8,352.83 8,349.13 8,350.46 3,900.0K
14:01 8,350.62 8,350.62 8,347.25 8,347.92 3,858.4K
14:02 8,347.46 8,352.00 8,347.46 8,351.26 7,049.4K
14:03 8,350.52 8,350.52 8,349.58 8,349.58 15,814.6K
14:04 8,348.29 8,350.52 8,348.29 8,350.52 14,726.1K
14:05 8,350.82 8,351.69 8,349.77 8,350.06 8,870.1K
14:06 8,350.09 8,351.87 8,350.09 8,351.87 4,714.3K
14:07 8,351.57 8,351.57 8,349.44 8,350.26 3,731.6K
14:08 8,348.23 8,348.94 8,348.23 8,348.94 5,716.2K
14:09 8,348.12 8,348.44 8,347.52 8,347.52 4,444.2K
14:10 8,347.20 8,349.92 8,347.20 8,348.47 5,828.8K
14:11 8,350.01 8,350.29 8,349.55 8,349.67 8,880.7K
14:12 8,348.86 8,349.16 8,347.06 8,348.79 16,863.7K
14:13 8,349.37 8,352.86 8,349.37 8,352.80 5,705.5K
14:14 8,353.24 8,353.96 8,353.24 8,353.82 4,999.8K
14:15 8,350.70 8,354.43 8,350.70 8,354.43 7,039.3K
14:16 8,354.30 8,355.22 8,354.30 8,354.55 4,258.5K
14:17 8,354.66 8,354.66 8,353.75 8,353.75 5,147.7K
14:18 8,353.52 8,354.24 8,353.52 8,353.92 6,110.3K
14:19 8,352.79 8,352.83 8,352.27 8,352.82 3,046.9K
14:20 8,352.08 8,353.22 8,352.08 8,352.71 1,554.9K
14:21 8,353.36 8,355.26 8,353.36 8,355.26 3,297.4K
14:22 8,354.69 8,354.69 8,352.28 8,352.30 2,671.1K
14:23 8,352.66 8,352.66 8,350.96 8,350.96 5,513.6K
14:24 8,350.43 8,350.43 8,346.82 8,346.82 3,254.2K
14:25 8,347.58 8,349.51 8,347.29 8,348.75 20,723.0K
14:26 8,346.98 8,346.98 8,343.15 8,345.07 21,498.5K
14:27 8,344.88 8,345.27 8,344.88 8,345.27 3,327.5K
14:28 8,346.56 8,349.52 8,346.56 8,349.52 4,853.9K
14:29 8,348.39 8,348.39 8,344.13 8,345.34 2,436.7K
14:30 8,345.28 8,345.95 8,342.30 8,342.30 3,671.2K
14:31 8,342.76 8,343.99 8,342.76 8,342.87 5,860.8K
14:32 8,342.15 8,343.42 8,342.15 8,343.01 3,592.2K
14:33 8,342.21 8,342.21 8,340.44 8,341.15 7,849.3K
14:34 8,339.38 8,340.01 8,339.38 8,339.82 5,570.4K
14:35 8,341.61 8,342.64 8,341.61 8,342.64 2,424.5K
14:36 8,342.65 8,346.76 8,342.65 8,346.76 1,253.3K
14:37 8,346.48 8,347.38 8,344.17 8,344.40 11,638.4K
14:38 8,345.29 8,345.29 8,344.75 8,345.03 4,770.2K
14:39 8,344.54 8,346.47 8,343.43 8,345.77 8,284.3K
14:40 8,347.04 8,347.04 8,342.10 8,342.47 2,146.1K
14:41 8,342.85 8,345.29 8,342.85 8,345.29 2,430.5K
14:42 8,345.64 8,346.17 8,344.67 8,346.17 1,514.7K
14:43 8,345.52 8,345.94 8,345.03 8,345.03 2,083.5K
14:44 8,346.09 8,346.50 8,345.62 8,345.62 2,021.2K
14:45 8,348.63 8,350.61 8,348.63 8,350.61 2,930.7K
14:46 8,350.18 8,350.37 8,350.11 8,350.37 1,459.7K
14:47 8,349.96 8,350.17 8,348.77 8,348.77 11,019.5K
14:48 8,348.98 8,350.77 8,348.98 8,350.67 1,089.5K
14:49 8,347.69 8,348.24 8,347.20 8,347.74 22,814.1K
14:50 8,347.54 8,348.38 8,347.54 8,348.08 5,733.5K
14:51 8,348.37 8,348.96 8,348.34 8,348.81 2,648.7K
14:52 8,350.52 8,350.58 8,350.08 8,350.58 2,288.1K
14:53 8,347.86 8,348.56 8,347.86 8,347.88 5,396.5K
14:54 8,348.57 8,350.07 8,347.94 8,348.70 6,977.5K
14:55 8,348.45 8,349.51 8,348.45 8,349.21 2,910.9K
14:56 8,348.93 8,349.92 8,348.93 8,349.44 3,607.5K
14:57 8,349.71 8,349.71 8,347.11 8,347.11 2,679.5K
14:58 8,348.19 8,348.19 8,344.77 8,344.88 21,324.4K
14:59 8,345.33 8,347.88 8,345.33 8,347.88 8,748.2K
15:00 8,347.38 8,347.79 8,346.89 8,347.79 1,825.9K
15:01 8,347.24 8,347.75 8,346.88 8,346.88 2,127.1K
15:02 8,346.54 8,347.42 8,345.45 8,347.29 1,321.1K
15:03 8,349.52 8,350.96 8,349.01 8,350.96 5,385.6K
15:04 8,352.65 8,352.70 8,351.74 8,351.74 2,531.5K
15:05 8,351.73 8,355.29 8,351.73 8,354.98 4,295.0K
15:06 8,355.10 8,355.10 8,354.04 8,354.41 2,331.3K
15:07 8,353.05 8,353.05 8,351.88 8,351.88 9,416.6K
15:08 8,350.94 8,351.58 8,350.94 8,351.53 5,760.6K
15:09 8,351.44 8,351.44 8,349.08 8,349.08 3,622.2K
15:10 8,349.29 8,350.11 8,349.29 8,350.11 3,798.9K
15:11 8,350.26 8,351.47 8,350.01 8,350.06 1,297.8K
15:12 8,350.71 8,353.10 8,350.71 8,353.03 4,370.2K
15:13 8,352.80 8,353.03 8,352.16 8,352.16 4,925.2K
15:14 8,352.21 8,352.21 8,349.25 8,349.25 5,175.8K
15:15 8,349.83 8,352.49 8,349.71 8,352.49 1,850.0K
15:16 8,352.38 8,352.73 8,350.97 8,351.24 2,492.9K
15:17 8,353.92 8,353.92 8,351.47 8,351.47 1,364.4K
15:18 8,352.27 8,353.28 8,351.81 8,353.28 5,937.7K
15:19 8,354.26 8,354.93 8,354.26 8,354.37 7,579.5K
15:20 8,356.26 8,356.54 8,355.43 8,356.34 17,719.8K
15:21 8,356.54 8,356.73 8,354.84 8,354.84 5,409.9K
15:22 8,354.44 8,356.12 8,354.32 8,354.32 1,398.8K
15:23 8,353.75 8,355.07 8,353.75 8,355.07 5,540.5K
15:24 8,354.79 8,357.91 8,354.79 8,357.91 3,991.1K
15:25 8,357.81 8,358.83 8,357.81 8,358.72 6,678.2K
15:26 8,358.71 8,359.90 8,358.71 8,359.14 3,890.5K
15:27 8,359.27 8,360.50 8,359.27 8,360.50 1,376.6K
15:28 8,359.71 8,363.19 8,359.60 8,363.19 3,160.3K
15:29 8,362.83 8,362.99 8,360.94 8,360.94 5,410.0K
15:30 8,361.04 8,361.04 8,360.30 8,360.67 1,622.2K
15:31 8,362.09 8,362.14 8,361.02 8,362.14 1,546.7K
15:32 8,362.45 8,363.33 8,362.45 8,362.73 1,994.0K
15:33 8,364.77 8,364.77 8,362.46 8,363.28 2,567.9K
15:34 8,363.16 8,363.67 8,362.21 8,362.21 1,450.0K
15:35 8,362.61 8,363.38 8,361.63 8,363.38 1,176.2K
15:36 8,362.92 8,366.01 8,362.92 8,365.92 3,846.4K
15:37 8,365.36 8,365.38 8,364.06 8,365.10 4,172.8K
15:38 8,364.48 8,364.48 8,362.71 8,362.78 2,979.9K
15:39 8,362.40 8,366.07 8,362.40 8,366.07 5,342.2K
15:40 8,365.97 8,365.97 8,362.04 8,362.81 5,438.3K
15:41 8,362.39 8,362.39 8,360.19 8,361.38 6,338.8K
15:42 8,360.21 8,363.02 8,360.21 8,363.02 4,979.6K
15:43 8,364.74 8,365.80 8,362.73 8,362.73 4,335.7K
15:44 8,359.12 8,359.69 8,358.80 8,359.69 2,351.6K
15:45 8,358.05 8,358.71 8,356.80 8,356.80 10,060.0K
15:46 8,356.61 8,358.54 8,356.61 8,358.54 4,195.8K
15:47 8,359.23 8,359.23 8,357.81 8,358.41 4,454.8K
15:48 8,356.62 8,357.70 8,354.00 8,354.00 15,378.3K
15:49 8,353.46 8,355.06 8,352.31 8,355.06 11,795.8K
15:50 8,354.68 8,355.64 8,352.89 8,352.89 14,652.8K
15:51 8,353.55 8,354.38 8,353.49 8,354.38 6,156.1K
15:52 8,355.87 8,356.34 8,353.23 8,353.23 6,479.9K
15:53 8,353.96 8,354.70 8,353.96 8,354.53 4,434.1K
15:54 8,355.57 8,357.15 8,355.57 8,356.62 5,399.1K
15:55 8,356.06 8,356.49 8,356.06 8,356.49 3,224.8K
15:56 8,354.94 8,355.74 8,354.76 8,355.74 5,462.2K
15:57 8,355.83 8,355.83 8,354.97 8,355.30 847.5K
15:58 8,354.54 8,354.54 8,352.74 8,353.60 3,049.9K
15:59 8,353.99 8,353.99 8,352.94 8,353.04 9,318.1K
16:00 8,352.73 8,352.73 8,350.89 8,351.90 4,595.5K
16:01 8,351.83 8,354.30 8,350.92 8,350.92 9,098.3K
16:02 8,350.54 8,351.94 8,350.54 8,350.74 7,999.6K
16:03 8,349.14 8,349.28 8,347.93 8,347.93 3,663.2K
16:04 8,347.85 8,349.20 8,345.85 8,345.85 2,627.3K
16:05 8,343.74 8,345.89 8,343.74 8,345.89 1,351.4K
16:06 8,344.75 8,345.19 8,342.64 8,342.64 2,434.4K
16:07 8,342.63 8,344.36 8,342.63 8,343.82 2,328.3K
16:08 8,343.43 8,344.72 8,343.43 8,344.32 2,117.9K
16:09 8,344.34 8,344.90 8,333.96 8,333.96 1,755.0K
16:10 8,335.10 8,335.44 8,334.80 8,335.44 4,487.4K
16:11 8,334.69 8,335.22 8,334.28 8,334.28 2,547.0K
16:12 8,334.16 8,334.16 8,332.21 8,333.85 2,727.3K
16:13 8,332.36 8,332.40 8,332.11 8,332.33 967.7K
16:14 8,333.86 8,333.86 8,330.68 8,330.68 3,480.0K
16:15 8,329.20 8,337.73 8,329.20 8,337.59 2,851.8K
16:16 8,332.13 8,334.75 8,332.13 8,334.33 2,185.1K
16:17 8,334.15 8,338.36 8,334.15 8,338.36 7,579.2K
16:18 8,337.63 8,338.35 8,334.29 8,334.29 3,019.9K
16:19 8,332.40 8,335.45 8,332.40 8,334.92 4,694.1K
16:20 8,334.44 8,334.44 8,331.15 8,331.15 1,890.3K
16:21 8,332.28 8,333.44 8,332.24 8,332.60 2,401.1K
16:22 8,333.43 8,335.34 8,332.59 8,335.34 3,173.0K
16:23 8,334.52 8,337.36 8,332.99 8,336.71 2,675.1K
16:24 8,337.21 8,338.90 8,336.82 8,337.54 2,066.0K
16:25 8,337.63 8,337.96 8,335.11 8,337.24 1,341.8K
16:26 8,335.44 8,344.94 8,335.44 8,344.94 5,332.7K
16:27 8,346.21 8,349.11 8,346.21 8,347.90 3,445.6K
16:28 8,347.48 8,347.80 8,346.42 8,346.42 4,746.0K
16:29 8,346.77 8,347.65 8,346.77 8,347.13 1,987.2K
16:30 8,347.49 8,347.49 8,343.89 8,343.89 6,711.1K
16:31 8,343.14 8,345.42 8,343.14 8,345.42 2,627.8K
16:32 8,347.56 8,347.56 8,343.45 8,343.45 7,769.2K
16:33 8,342.93 8,344.52 8,342.93 8,344.52 2,480.5K
16:34 8,345.83 8,348.63 8,345.83 8,347.87 2,080.4K
16:35 8,347.70 8,348.82 8,346.69 8,346.69 3,674.6K
16:36 8,348.78 8,352.27 8,348.78 8,352.27 5,688.4K
16:37 8,352.13 8,352.13 8,350.62 8,350.62 6,172.1K
16:38 8,350.54 8,351.51 8,348.77 8,351.51 3,840.4K
16:39 8,350.99 8,352.41 8,350.99 8,351.53 5,242.0K
16:40 8,350.36 8,352.26 8,350.02 8,350.02 1,890.0K
16:41 8,349.03 8,352.06 8,349.03 8,352.06 4,511.6K
16:42 8,351.63 8,352.91 8,351.63 8,352.09 3,715.7K
16:43 8,350.53 8,350.53 8,347.70 8,348.09 3,796.1K
16:44 8,348.79 8,350.58 8,348.35 8,350.58 11,053.6K
16:45 8,352.07 8,353.45 8,352.07 8,352.68 19,833.1K
16:46 8,352.70 8,355.84 8,351.28 8,351.28 15,690.5K
16:47 8,354.19 8,354.70 8,352.46 8,352.46 13,545.3K
16:48 8,352.88 8,353.38 8,348.20 8,350.25 12,977.4K
16:49 8,352.64 8,354.01 8,352.57 8,354.01 12,076.3K
16:50 8,353.94 8,354.82 8,352.99 8,352.99 4,168.5K
16:51 8,354.56 8,354.74 8,353.96 8,354.74 9,426.6K
16:52 8,353.81 8,354.60 8,353.81 8,354.18 17,651.4K
16:53 8,354.01 8,354.01 8,348.70 8,348.70 33,165.8K
16:54 8,351.22 8,351.80 8,350.46 8,351.11 74,928.1K
16:55 8,350.04 8,353.22 8,350.04 8,353.05 32,068.5K
16:56 8,352.79 8,353.54 8,352.40 8,353.54 20,393.2K
16:57 8,353.54 8,355.94 8,353.54 8,355.03 39,448.1K
16:58 8,354.66 8,355.97 8,354.29 8,355.10 28,113.3K
16:59 8,352.94 8,355.23 8,352.94 8,353.65 29,791.4K
17:00 8,355.25 8,357.92 8,355.25 8,356.38 18,530.0K
17:01 8,356.00 8,358.81 8,356.00 8,358.04 5,707.6K
17:02 8,356.97 8,359.28 8,356.97 8,359.28 8,663.7K
17:03 8,360.94 8,362.08 8,360.51 8,362.08 10,970.8K
17:04 8,362.10 8,362.22 8,361.74 8,362.22 9,532.4K
17:05 8,362.97 8,362.97 8,362.35 8,362.51 10,742.2K
17:06 8,363.52 8,363.52 8,360.80 8,362.00 6,432.8K
17:07 8,362.03 8,363.07 8,360.96 8,363.07 10,105.4K
17:08 8,361.86 8,362.12 8,361.13 8,362.12 5,243.1K
17:09 8,362.24 8,363.14 8,361.96 8,363.14 8,984.4K
17:10 8,360.94 8,360.94 8,356.32 8,356.32 5,624.7K
17:11 8,355.39 8,359.23 8,355.39 8,356.90 7,149.0K
17:12 8,357.25 8,358.12 8,356.94 8,356.94 4,690.7K
17:13 8,357.31 8,358.37 8,353.94 8,353.94 2,828.0K
17:14 8,354.35 8,354.35 8,351.79 8,351.79 6,902.1K
17:15 8,351.68 8,352.09 8,350.86 8,351.43 5,834.3K
17:16 8,351.87 8,355.05 8,351.87 8,355.05 4,752.3K
17:17 8,354.43 8,354.51 8,352.96 8,352.96 19,255.1K
17:18 8,354.83 8,355.18 8,352.30 8,352.30 10,486.9K
17:19 8,351.70 8,352.01 8,350.05 8,350.81 6,086.0K
17:20 8,351.52 8,351.82 8,349.65 8,349.65 2,251.4K
17:21 8,354.12 8,354.52 8,352.55 8,354.52 20,113.0K
17:22 8,352.33 8,355.43 8,352.33 8,353.38 5,695.8K
17:23 8,352.25 8,353.09 8,351.02 8,352.91 14,836.0K
17:24 8,353.73 8,353.73 8,348.30 8,348.30 15,952.2K
17:25 8,348.26 8,348.26 8,346.28 8,346.28 11,353.0K
17:26 8,345.80 8,348.66 8,345.80 8,348.66 14,776.7K
17:27 8,348.92 8,348.92 8,346.75 8,346.75 6,692.1K
17:28 8,346.33 8,346.33 8,345.24 8,345.24 15,831.9K
17:29 8,344.11 8,345.34 8,342.73 8,342.73 6,933.9K
17:30 8,342.02 8,344.25 8,342.02 8,344.25 9,351.7K
17:31 8,343.63 8,346.35 8,343.52 8,346.35 13,108.0K
17:32 8,347.59 8,347.65 8,346.99 8,347.03 15,706.2K
17:33 8,347.24 8,353.67 8,347.24 8,353.67 7,384.9K
17:34 8,352.15 8,352.26 8,350.90 8,351.14 8,956.5K
17:35 8,351.22 8,351.22 8,348.94 8,348.94 10,040.9K
17:36 8,348.25 8,349.49 8,348.25 8,349.25 20,178.5K
17:37 8,350.23 8,351.50 8,349.31 8,350.16 6,194.0K
17:38 8,351.13 8,351.13 8,349.29 8,349.29 2,525.7K
17:39 8,348.84 8,349.62 8,348.84 8,349.62 7,003.4K
17:40 8,349.11 8,352.22 8,349.11 8,352.22 4,381.1K
17:41 8,352.00 8,352.70 8,352.00 8,352.70 9,192.9K
17:42 8,350.55 8,352.73 8,350.55 8,352.73 11,609.8K
17:43 8,351.32 8,353.14 8,351.32 8,353.14 2,926.7K
17:44 8,351.81 8,351.81 8,347.55 8,348.24 4,894.7K
17:45 8,347.95 8,347.98 8,347.16 8,347.98 2,937.6K
17:46 8,346.01 8,349.15 8,346.01 8,349.15 4,748.0K
17:47 8,349.27 8,349.27 8,346.31 8,346.96 4,954.1K
17:48 8,346.55 8,346.55 8,345.31 8,345.31 5,167.0K
17:49 8,344.80 8,347.22 8,344.80 8,345.95 2,574.3K
17:50 8,348.19 8,348.19 8,346.12 8,347.60 3,703.3K
17:51 8,347.23 8,347.23 8,344.93 8,344.93 6,697.9K
17:52 8,342.71 8,348.00 8,342.71 8,345.66 18,627.4K
17:53 8,344.95 8,345.60 8,344.63 8,344.63 6,073.6K
17:54 8,344.52 8,345.66 8,343.35 8,345.66 3,958.3K
17:55 8,345.98 8,347.86 8,345.98 8,346.79 4,512.0K
17:56 8,345.87 8,349.63 8,345.75 8,349.63 5,852.1K
17:57 8,349.88 8,350.44 8,349.88 8,350.08 5,912.6K
17:58 8,348.41 8,349.96 8,348.41 8,349.43 3,185.4K
17:59 8,348.54 8,348.54 8,346.93 8,347.13 6,628.9K
18:00 8,348.79 8,349.07 8,347.95 8,349.07 4,171.7K
18:01 8,349.71 8,351.19 8,349.71 8,351.19 2,943.8K
18:02 8,352.32 8,353.31 8,351.09 8,353.31 8,533.4K
18:03 8,351.20 8,351.69 8,348.54 8,348.54 11,521.0K
18:04 8,349.91 8,351.32 8,349.91 8,351.32 23,775.4K
18:05 8,350.58 8,352.83 8,350.43 8,351.19 3,642.6K
18:06 8,354.23 8,354.23 8,353.17 8,353.17 7,911.8K
18:07 8,354.63 8,355.62 8,354.50 8,355.62 12,210.0K
18:08 8,355.82 8,358.15 8,355.82 8,358.08 16,858.2K
18:09 8,356.91 8,356.91 8,355.41 8,356.68 9,844.7K
18:10 8,355.94 8,356.51 8,355.72 8,356.49 9,398.1K
18:11 8,359.11 8,359.45 8,357.90 8,357.90 10,793.5K
18:12 8,357.67 8,357.67 8,355.29 8,355.29 9,683.2K
18:13 8,355.53 8,355.85 8,355.38 8,355.51 2,391.8K
18:14 8,356.16 8,356.67 8,352.07 8,352.07 7,110.2K
18:15 8,353.73 8,357.14 8,353.73 8,357.14 4,739.3K
18:16 8,357.82 8,357.82 8,355.33 8,355.33 4,651.1K
18:17 8,353.88 8,353.96 8,353.62 8,353.63 2,964.2K
18:18 8,352.55 8,355.66 8,352.55 8,355.66 3,241.4K
18:19 8,355.56 8,356.84 8,355.49 8,356.84 3,883.0K
18:20 8,352.99 8,352.99 8,351.41 8,352.42 5,768.8K
18:21 8,352.03 8,355.90 8,352.03 8,355.90 2,065.3K
18:22 8,356.05 8,357.31 8,351.10 8,351.10 2,396.3K
18:23 8,350.14 8,354.63 8,350.14 8,354.63 4,583.7K
18:24 8,352.68 8,354.39 8,352.68 8,354.39 7,086.0K
18:25 8,352.61 8,354.12 8,352.51 8,354.11 8,185.8K
18:26 8,353.49 8,354.65 8,353.18 8,354.65 22,100.0K
18:27 8,353.18 8,356.69 8,353.18 8,356.69 12,519.5K
18:28 8,357.25 8,357.25 8,353.55 8,354.26 7,321.4K
18:29 8,352.79 8,353.89 8,352.79 8,353.48 20,387.9K
18:30 8,353.92 8,354.41 8,353.69 8,354.23 31,458.8K
18:31 8,356.60 8,358.02 8,356.07 8,356.07 25,488.8K
18:32 8,357.51 8,358.89 8,356.42 8,356.42 14,264.1K
18:33 8,356.31 8,357.17 8,356.31 8,357.17 8,008.0K
18:34 8,355.85 8,356.88 8,355.67 8,355.67 16,036.5K
18:35 8,353.84 8,356.86 8,353.84 8,355.74 10,105.6K
18:36 8,357.19 8,357.19 8,354.84 8,355.51 22,234.1K
18:37 8,353.94 8,356.92 8,353.66 8,356.92 14,241.3K
18:38 8,355.30 8,357.58 8,355.30 8,356.92 9,792.9K
18:39 8,355.22 8,356.31 8,355.00 8,355.00 7,315.4K
18:40 8,352.03 8,352.03 8,352.03 8,352.03 1,133.3K
18:51 8,353.31 8,353.31 8,353.31 8,353.31 8,323.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available