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 8,341.11 8,341.11 8,340.22 8,340.37 3,638.3K
09:51 8,340.33 8,340.58 8,339.26 8,339.26 1,624.6K
09:52 8,338.42 8,339.81 8,338.33 8,339.18 3,176.0K
09:53 8,338.93 8,339.04 8,338.68 8,338.68 334.2K
09:54 8,338.56 8,339.94 8,338.56 8,339.94 193.5K
09:55 8,337.15 8,337.49 8,337.05 8,337.05 8,276.5K
09:56 8,337.72 8,338.04 8,337.15 8,337.15 751.8K
09:57 8,337.93 8,337.93 8,337.36 8,337.36 222.5K
09:58 8,337.93 8,339.04 8,337.93 8,339.04 375.7K
09:59 8,339.27 8,339.27 8,336.96 8,337.50 4,004.9K
10:00 8,338.66 8,350.72 8,338.66 8,347.36 38,357.5K
10:01 8,357.10 8,360.63 8,348.01 8,348.01 122,791.9K
10:02 8,353.91 8,357.58 8,346.27 8,346.27 88,723.4K
10:03 8,349.53 8,359.21 8,349.53 8,356.27 60,668.5K
10:04 8,353.58 8,353.58 8,343.08 8,343.08 41,616.0K
10:05 8,345.82 8,348.62 8,344.91 8,344.91 40,957.5K
10:06 8,342.75 8,342.75 8,333.71 8,333.71 41,667.6K
10:07 8,330.04 8,337.82 8,329.49 8,329.49 32,613.8K
10:08 8,328.59 8,330.08 8,327.04 8,327.19 25,173.2K
10:09 8,333.02 8,334.15 8,331.33 8,334.15 21,995.5K
10:10 8,333.55 8,333.61 8,326.80 8,333.03 27,613.7K
10:11 8,333.68 8,338.90 8,328.88 8,328.88 24,873.0K
10:12 8,330.38 8,340.71 8,330.38 8,340.02 41,768.0K
10:13 8,338.07 8,338.07 8,332.20 8,332.20 30,343.6K
10:14 8,338.02 8,342.45 8,338.02 8,342.45 20,122.3K
10:15 8,341.96 8,344.52 8,340.72 8,344.52 35,899.0K
10:16 8,348.19 8,353.64 8,348.19 8,353.64 21,871.5K
10:17 8,355.46 8,355.46 8,343.96 8,343.96 31,315.9K
10:18 8,343.76 8,348.50 8,343.76 8,346.05 36,288.7K
10:19 8,345.37 8,345.68 8,342.35 8,343.27 31,691.5K
10:20 8,343.11 8,345.02 8,341.35 8,345.02 38,812.5K
10:21 8,346.47 8,346.47 8,344.67 8,344.67 16,494.0K
10:22 8,347.94 8,348.18 8,346.39 8,346.65 54,226.0K
10:23 8,345.43 8,346.62 8,342.20 8,342.20 19,506.8K
10:24 8,335.59 8,339.60 8,335.59 8,339.60 29,730.4K
10:25 8,341.50 8,341.50 8,337.11 8,337.19 17,921.6K
10:26 8,335.17 8,335.17 8,330.35 8,334.50 19,412.0K
10:27 8,335.16 8,336.83 8,335.16 8,336.68 37,040.8K
10:28 8,337.36 8,337.36 8,333.70 8,336.44 24,133.5K
10:29 8,335.96 8,336.03 8,332.46 8,336.03 36,133.4K
10:30 8,337.38 8,338.54 8,332.67 8,332.67 50,056.3K
10:31 8,334.10 8,334.43 8,332.91 8,334.43 19,414.1K
10:32 8,334.29 8,334.29 8,328.94 8,330.82 16,721.7K
10:33 8,332.24 8,337.01 8,332.24 8,337.01 8,781.0K
10:34 8,335.28 8,336.17 8,334.74 8,334.74 6,356.7K
10:35 8,334.00 8,336.46 8,333.45 8,336.46 6,105.4K
10:36 8,335.77 8,335.77 8,332.66 8,333.88 16,015.0K
10:37 8,333.32 8,333.32 8,330.70 8,330.70 6,098.0K
10:38 8,326.44 8,328.92 8,326.44 8,328.92 4,895.4K
10:39 8,337.73 8,338.61 8,337.51 8,338.20 12,903.2K
10:40 8,328.36 8,330.51 8,328.36 8,330.35 14,275.2K
10:41 8,329.83 8,330.68 8,329.07 8,330.68 6,009.2K
10:42 8,329.50 8,331.90 8,329.30 8,331.90 25,032.6K
10:43 8,332.03 8,332.03 8,327.96 8,328.45 7,076.2K
10:44 8,331.63 8,331.63 8,327.71 8,330.28 7,926.5K
10:45 8,330.86 8,333.20 8,330.43 8,333.20 7,606.1K
10:46 8,334.32 8,339.10 8,333.72 8,339.10 10,409.6K
10:47 8,338.36 8,339.42 8,338.36 8,339.20 23,047.0K
10:48 8,339.86 8,339.86 8,338.64 8,339.43 1,450.4K
10:49 8,342.06 8,342.06 8,338.71 8,341.26 8,422.0K
10:50 8,340.78 8,344.37 8,339.18 8,344.37 5,637.3K
10:51 8,341.58 8,344.13 8,341.58 8,342.49 6,979.9K
10:52 8,343.59 8,343.59 8,341.51 8,342.08 21,592.3K
10:53 8,344.12 8,345.25 8,344.12 8,345.25 5,259.3K
10:54 8,347.14 8,347.14 8,344.27 8,345.95 12,312.9K
10:55 8,347.95 8,348.50 8,344.80 8,344.88 6,354.7K
10:56 8,345.36 8,345.36 8,343.42 8,344.63 14,980.6K
10:57 8,344.28 8,344.28 8,343.45 8,344.02 14,386.4K
10:58 8,348.50 8,350.21 8,348.50 8,349.21 31,615.8K
10:59 8,348.01 8,348.63 8,346.78 8,346.78 12,553.0K
11:00 8,347.76 8,347.76 8,347.17 8,347.17 10,964.3K
11:01 8,350.77 8,350.97 8,349.76 8,350.97 9,564.1K
11:02 8,352.04 8,352.70 8,351.01 8,351.01 4,037.0K
11:03 8,351.04 8,352.70 8,351.04 8,351.08 27,778.1K
11:04 8,349.85 8,350.98 8,349.76 8,350.29 9,501.4K
11:05 8,348.81 8,354.04 8,348.81 8,354.04 6,678.9K
11:06 8,352.37 8,352.37 8,350.63 8,350.97 10,974.6K
11:07 8,351.51 8,351.51 8,347.80 8,347.80 3,250.8K
11:08 8,349.14 8,353.29 8,349.14 8,351.85 3,098.9K
11:09 8,349.98 8,349.98 8,348.27 8,348.27 6,649.9K
11:10 8,348.84 8,348.84 8,345.74 8,345.74 3,699.3K
11:11 8,344.64 8,344.64 8,342.72 8,342.72 11,430.0K
11:12 8,342.91 8,343.26 8,340.63 8,340.63 5,188.8K
11:13 8,341.73 8,341.73 8,339.33 8,341.20 12,201.9K
11:14 8,338.33 8,338.33 8,336.62 8,336.62 13,254.2K
11:15 8,338.04 8,341.78 8,337.51 8,337.51 15,108.5K
11:16 8,335.05 8,335.22 8,332.11 8,333.25 51,812.6K
11:17 8,333.32 8,335.52 8,331.69 8,335.52 5,362.4K
11:18 8,337.73 8,339.97 8,337.73 8,337.73 5,812.1K
11:19 8,336.91 8,339.36 8,336.91 8,339.36 4,312.6K
11:20 8,338.44 8,340.72 8,337.58 8,337.58 8,260.3K
11:21 8,336.67 8,336.67 8,335.80 8,335.80 2,346.4K
11:22 8,333.68 8,334.79 8,333.68 8,334.09 4,272.8K
11:23 8,334.02 8,334.02 8,333.70 8,334.00 4,758.4K
11:24 8,332.63 8,334.69 8,332.63 8,334.69 6,405.6K
11:25 8,331.10 8,331.10 8,330.05 8,330.43 15,490.7K
11:26 8,330.58 8,332.44 8,330.58 8,332.32 19,560.7K
11:27 8,332.83 8,334.14 8,332.83 8,332.84 9,774.9K
11:28 8,330.33 8,332.82 8,330.33 8,331.55 9,356.9K
11:29 8,330.82 8,330.82 8,326.53 8,326.53 12,045.8K
11:30 8,324.08 8,328.04 8,323.77 8,323.77 6,962.3K
11:31 8,322.68 8,322.68 8,320.11 8,320.49 11,844.0K
11:32 8,320.35 8,320.91 8,319.95 8,320.91 4,366.9K
11:33 8,322.95 8,322.95 8,319.38 8,319.38 4,372.0K
11:34 8,320.15 8,320.30 8,314.49 8,317.43 9,768.3K
11:35 8,317.75 8,317.75 8,315.59 8,315.59 12,653.5K
11:36 8,314.12 8,314.12 8,310.02 8,310.02 54,560.8K
11:37 8,307.56 8,307.56 8,297.50 8,297.50 81,430.8K
11:38 8,294.92 8,299.44 8,294.92 8,299.44 40,989.5K
11:39 8,297.59 8,297.59 8,294.60 8,294.89 16,961.3K
11:40 8,296.49 8,296.49 8,294.10 8,295.25 6,856.8K
11:41 8,297.90 8,299.21 8,297.58 8,299.17 10,347.8K
11:42 8,293.00 8,294.23 8,292.33 8,294.23 39,023.9K
11:43 8,294.58 8,299.50 8,294.58 8,299.50 11,046.8K
11:44 8,298.92 8,300.93 8,298.92 8,300.93 11,259.0K
11:45 8,300.31 8,300.31 8,298.97 8,300.09 4,144.2K
11:46 8,300.96 8,300.96 8,300.07 8,300.07 15,465.1K
11:47 8,299.59 8,304.38 8,299.59 8,302.85 8,484.0K
11:48 8,302.66 8,302.66 8,299.81 8,299.81 6,343.9K
11:49 8,300.59 8,303.23 8,300.59 8,302.64 6,243.1K
11:50 8,304.44 8,307.72 8,304.44 8,306.41 9,598.5K
11:51 8,306.33 8,306.33 8,302.88 8,303.28 8,497.3K
11:52 8,303.75 8,306.22 8,302.82 8,302.82 5,302.8K
11:53 8,303.68 8,304.70 8,302.76 8,304.70 8,734.9K
11:54 8,306.10 8,307.48 8,304.39 8,307.48 8,073.6K
11:55 8,306.75 8,306.75 8,300.46 8,301.76 8,507.0K
11:56 8,302.72 8,304.49 8,302.18 8,304.49 14,180.2K
11:57 8,305.96 8,307.13 8,304.36 8,304.36 8,061.9K
11:58 8,302.71 8,302.71 8,301.27 8,301.27 7,033.0K
11:59 8,302.98 8,304.09 8,302.21 8,303.11 4,469.8K
12:00 8,305.03 8,305.03 8,301.39 8,301.54 7,486.9K
12:01 8,303.01 8,303.01 8,299.28 8,299.28 7,125.7K
12:02 8,299.70 8,299.70 8,296.36 8,296.90 15,219.2K
12:03 8,294.29 8,299.14 8,294.29 8,298.76 4,828.3K
12:04 8,297.25 8,298.08 8,296.27 8,298.08 13,928.3K
12:05 8,294.45 8,296.05 8,294.26 8,294.26 14,420.0K
12:06 8,295.15 8,296.18 8,287.53 8,287.53 10,684.6K
12:07 8,286.76 8,289.55 8,286.76 8,289.38 6,625.0K
12:08 8,290.29 8,291.49 8,289.90 8,289.90 6,811.7K
12:09 8,290.19 8,291.00 8,289.73 8,291.00 3,709.9K
12:10 8,291.53 8,291.53 8,289.74 8,290.03 8,033.0K
12:11 8,291.39 8,292.09 8,290.12 8,292.09 3,483.4K
12:12 8,290.96 8,292.59 8,289.99 8,289.99 2,271.6K
12:13 8,288.65 8,288.68 8,287.05 8,288.68 8,138.1K
12:14 8,290.09 8,290.09 8,288.87 8,290.08 4,042.6K
12:15 8,288.84 8,288.84 8,288.44 8,288.65 4,861.3K
12:16 8,289.90 8,291.05 8,289.90 8,290.71 4,154.8K
12:17 8,291.30 8,291.34 8,289.41 8,291.34 3,315.2K
12:18 8,289.58 8,292.57 8,289.58 8,292.57 5,998.6K
12:19 8,291.44 8,292.05 8,291.44 8,291.88 2,751.5K
12:20 8,292.82 8,293.02 8,291.86 8,293.02 2,973.2K
12:21 8,293.09 8,298.31 8,293.09 8,298.31 4,967.0K
12:22 8,296.31 8,299.77 8,296.31 8,299.77 9,531.6K
12:23 8,298.81 8,300.28 8,298.27 8,300.28 15,199.8K
12:24 8,299.87 8,299.87 8,299.45 8,299.76 4,472.3K
12:25 8,299.39 8,302.69 8,299.39 8,301.71 10,705.3K
12:26 8,302.18 8,303.00 8,301.23 8,301.38 4,715.5K
12:27 8,302.84 8,304.76 8,302.84 8,303.00 7,437.5K
12:28 8,304.01 8,305.12 8,304.01 8,304.69 9,333.6K
12:29 8,304.54 8,304.54 8,302.54 8,304.15 4,973.3K
12:30 8,304.42 8,305.19 8,303.92 8,304.13 4,431.3K
12:31 8,304.06 8,306.74 8,304.06 8,306.74 6,899.8K
12:32 8,306.55 8,307.58 8,306.55 8,306.93 1,941.3K
12:33 8,306.44 8,308.01 8,306.44 8,307.99 3,771.9K
12:34 8,307.48 8,307.48 8,306.37 8,306.84 2,977.7K
12:35 8,307.03 8,307.03 8,305.67 8,305.67 4,370.1K
12:36 8,305.93 8,309.57 8,305.93 8,309.57 10,112.3K
12:37 8,309.54 8,309.91 8,307.62 8,307.81 4,729.9K
12:38 8,308.19 8,308.73 8,304.94 8,304.94 11,248.2K
12:39 8,305.76 8,305.76 8,295.37 8,299.37 2,505.9K
12:40 8,299.86 8,300.25 8,297.61 8,297.61 7,862.5K
12:41 8,298.90 8,298.90 8,294.50 8,294.50 11,421.2K
12:42 8,297.61 8,299.28 8,297.31 8,297.31 8,030.6K
12:43 8,297.43 8,297.43 8,294.75 8,294.75 4,550.1K
12:44 8,296.04 8,296.04 8,290.34 8,290.34 3,824.1K
12:45 8,290.83 8,293.21 8,290.57 8,292.39 7,030.7K
12:46 8,293.05 8,293.74 8,291.97 8,293.74 4,388.0K
12:47 8,295.45 8,295.45 8,291.25 8,291.25 1,888.1K
12:48 8,294.72 8,294.77 8,290.87 8,290.87 1,549.6K
12:49 8,289.90 8,290.25 8,287.76 8,287.76 5,742.0K
12:50 8,287.17 8,287.17 8,283.76 8,283.76 18,692.3K
12:51 8,283.56 8,284.55 8,281.29 8,281.29 13,992.8K
12:52 8,280.89 8,280.89 8,278.45 8,278.45 15,699.7K
12:53 8,280.33 8,280.99 8,275.32 8,275.32 14,065.8K
12:54 8,275.15 8,276.32 8,274.32 8,274.32 21,527.2K
12:55 8,273.64 8,274.93 8,273.43 8,274.93 4,080.3K
12:56 8,275.59 8,276.23 8,275.16 8,276.23 2,586.4K
12:57 8,274.63 8,276.76 8,274.63 8,276.74 5,769.5K
12:58 8,277.99 8,278.25 8,275.31 8,275.31 2,912.8K
12:59 8,276.07 8,276.07 8,275.22 8,275.22 5,655.5K
13:00 8,275.47 8,277.71 8,273.26 8,277.71 3,790.7K
13:01 8,278.12 8,278.12 8,274.32 8,274.32 3,254.7K
13:02 8,273.40 8,273.50 8,271.58 8,271.69 7,929.7K
13:03 8,271.16 8,271.16 8,269.03 8,269.03 14,506.2K
13:04 8,268.65 8,270.38 8,268.65 8,269.07 14,572.6K
13:05 8,269.14 8,269.14 8,266.95 8,267.53 4,274.2K
13:06 8,266.92 8,267.67 8,266.64 8,266.64 3,452.3K
13:07 8,268.24 8,268.24 8,265.08 8,265.21 12,110.3K
13:08 8,262.92 8,262.92 8,259.41 8,259.41 24,216.0K
13:09 8,257.83 8,258.47 8,255.26 8,255.26 36,059.9K
13:10 8,254.67 8,262.67 8,254.67 8,262.67 9,364.0K
13:11 8,260.60 8,262.68 8,260.37 8,262.68 4,536.9K
13:12 8,262.80 8,265.77 8,262.80 8,265.77 10,125.6K
13:13 8,265.37 8,265.37 8,262.00 8,262.00 10,587.3K
13:14 8,260.10 8,260.93 8,258.59 8,259.26 7,219.5K
13:15 8,262.05 8,262.05 8,256.04 8,256.04 6,241.7K
13:16 8,255.51 8,256.48 8,255.51 8,256.13 6,487.6K
13:17 8,255.74 8,255.74 8,252.56 8,252.56 17,795.4K
13:18 8,249.63 8,250.75 8,245.48 8,245.48 11,632.0K
13:19 8,246.02 8,251.05 8,246.02 8,249.73 3,912.3K
13:20 8,251.58 8,254.21 8,251.12 8,254.21 6,133.1K
13:21 8,252.33 8,252.49 8,250.84 8,250.84 9,302.4K
13:22 8,250.76 8,254.70 8,250.76 8,251.36 10,646.7K
13:23 8,252.03 8,257.42 8,250.78 8,257.42 10,014.2K
13:24 8,255.66 8,256.30 8,253.30 8,254.75 4,761.4K
13:25 8,256.07 8,257.49 8,250.04 8,250.04 4,434.3K
13:26 8,251.78 8,252.36 8,250.49 8,250.49 4,313.2K
13:27 8,250.90 8,250.90 8,246.95 8,246.95 6,114.6K
13:28 8,252.07 8,253.52 8,251.28 8,253.52 10,673.6K
13:29 8,253.29 8,253.29 8,251.73 8,252.04 6,577.9K
13:30 8,252.22 8,253.37 8,251.96 8,253.37 4,131.3K
13:31 8,252.95 8,259.47 8,252.95 8,258.90 3,355.7K
13:32 8,259.56 8,259.56 8,256.22 8,256.49 2,115.9K
13:33 8,256.49 8,258.29 8,256.49 8,256.68 3,199.9K
13:34 8,255.34 8,256.45 8,254.38 8,256.45 1,285.8K
13:35 8,259.01 8,262.00 8,257.25 8,262.00 3,350.5K
13:36 8,262.01 8,262.74 8,260.62 8,260.62 1,513.9K
13:37 8,262.71 8,262.71 8,260.00 8,260.00 3,157.3K
13:38 8,258.45 8,260.84 8,258.45 8,260.20 2,189.3K
13:39 8,260.50 8,260.50 8,257.55 8,257.55 1,475.7K
13:40 8,256.36 8,256.60 8,252.34 8,252.34 3,328.2K
13:41 8,254.36 8,259.02 8,254.36 8,259.02 5,095.7K
13:42 8,257.36 8,257.43 8,256.74 8,256.74 5,272.9K
13:43 8,258.62 8,260.28 8,257.33 8,257.33 4,151.4K
13:44 8,260.30 8,260.96 8,257.83 8,260.96 1,733.1K
13:45 8,259.79 8,259.79 8,257.70 8,257.70 3,452.0K
13:46 8,256.42 8,257.59 8,255.59 8,257.59 1,814.3K
13:47 8,258.17 8,261.41 8,258.17 8,261.41 2,451.8K
13:48 8,260.92 8,266.02 8,260.92 8,266.02 11,570.0K
13:49 8,266.70 8,267.45 8,264.34 8,264.34 6,155.8K
13:50 8,266.13 8,266.40 8,264.53 8,266.40 5,769.8K
13:51 8,266.62 8,266.74 8,263.03 8,266.36 678.3K
13:52 8,265.94 8,271.87 8,265.94 8,271.87 2,880.8K
13:53 8,271.29 8,271.29 8,267.50 8,267.50 2,283.2K
13:54 8,267.90 8,268.91 8,267.45 8,268.61 8,741.2K
13:55 8,267.74 8,267.74 8,264.70 8,265.30 5,467.8K
13:56 8,269.73 8,269.98 8,264.70 8,264.70 6,159.4K
13:57 8,268.28 8,268.28 8,265.18 8,265.18 3,235.9K
13:58 8,265.37 8,267.38 8,265.37 8,267.38 1,442.0K
13:59 8,264.40 8,268.90 8,264.40 8,268.90 6,085.8K
14:00 8,269.52 8,270.69 8,268.44 8,270.69 2,105.4K
14:01 8,270.63 8,271.77 8,269.18 8,271.77 2,190.1K
14:02 8,271.44 8,273.47 8,270.89 8,270.89 6,229.3K
14:03 8,270.28 8,272.10 8,270.28 8,272.10 1,581.2K
14:04 8,271.78 8,273.18 8,271.42 8,271.83 2,718.6K
14:05 8,274.38 8,274.38 8,272.31 8,272.31 2,701.6K
14:06 8,272.82 8,276.68 8,272.61 8,276.68 1,629.5K
14:07 8,278.87 8,283.06 8,277.92 8,283.06 11,700.9K
14:08 8,284.57 8,284.57 8,283.85 8,284.10 2,930.1K
14:09 8,284.35 8,287.18 8,284.35 8,287.18 4,304.2K
14:10 8,283.64 8,283.92 8,281.70 8,282.45 7,066.2K
14:11 8,281.96 8,281.96 8,279.13 8,279.13 7,466.9K
14:12 8,280.87 8,281.19 8,280.16 8,280.25 11,298.5K
14:13 8,282.50 8,286.69 8,282.50 8,285.77 5,628.0K
14:14 8,285.25 8,289.21 8,285.25 8,289.21 3,909.8K
14:15 8,291.57 8,291.57 8,288.98 8,290.71 1,991.5K
14:16 8,290.74 8,295.36 8,290.74 8,294.42 3,055.0K
14:17 8,294.80 8,296.81 8,294.80 8,296.81 6,222.2K
14:18 8,296.76 8,296.76 8,294.34 8,294.34 1,683.9K
14:19 8,294.19 8,294.19 8,292.40 8,294.15 1,219.2K
14:20 8,295.13 8,296.97 8,294.59 8,294.59 2,922.7K
14:21 8,290.92 8,292.69 8,290.92 8,291.42 2,096.0K
14:22 8,291.33 8,292.76 8,291.33 8,292.72 2,998.1K
14:23 8,293.16 8,294.11 8,291.62 8,291.62 875.8K
14:24 8,285.88 8,290.72 8,285.88 8,290.72 2,280.2K
14:25 8,290.54 8,290.54 8,283.78 8,283.78 1,878.2K
14:26 8,283.77 8,286.33 8,283.77 8,285.30 4,565.4K
14:27 8,285.29 8,285.50 8,284.71 8,284.71 2,299.5K
14:28 8,285.15 8,286.88 8,284.53 8,284.53 1,514.7K
14:29 8,283.90 8,283.90 8,282.88 8,283.05 4,145.7K
14:30 8,283.47 8,283.64 8,281.51 8,282.15 1,500.8K
14:31 8,282.35 8,283.47 8,280.21 8,280.21 2,182.2K
14:32 8,280.53 8,280.53 8,278.16 8,278.16 1,174.3K
14:33 8,279.77 8,281.72 8,279.67 8,281.30 9,828.1K
14:34 8,280.98 8,280.98 8,272.63 8,272.63 11,220.6K
14:35 8,273.26 8,274.75 8,273.26 8,274.35 7,772.0K
14:36 8,272.73 8,273.53 8,272.73 8,273.30 3,178.7K
14:37 8,272.05 8,275.52 8,271.21 8,275.52 4,025.0K
14:38 8,276.04 8,276.18 8,274.80 8,274.80 3,478.5K
14:39 8,274.50 8,274.87 8,273.25 8,273.89 3,823.1K
14:40 8,273.65 8,273.65 8,272.32 8,272.83 4,566.9K
14:41 8,272.09 8,272.67 8,271.71 8,272.67 2,119.3K
14:42 8,271.28 8,271.68 8,270.39 8,270.39 11,955.9K
14:43 8,270.26 8,270.26 8,268.20 8,268.20 5,792.3K
14:44 8,270.04 8,270.39 8,269.43 8,270.39 2,018.9K
14:45 8,270.27 8,270.27 8,268.00 8,268.00 3,293.9K
14:46 8,268.29 8,268.29 8,266.35 8,266.35 3,932.5K
14:47 8,265.85 8,269.49 8,265.85 8,267.33 9,416.4K
14:48 8,270.88 8,270.88 8,267.85 8,268.99 8,502.2K
14:49 8,266.96 8,266.96 8,263.48 8,264.36 11,979.9K
14:50 8,264.87 8,264.87 8,262.79 8,263.96 1,663.0K
14:51 8,263.77 8,266.64 8,263.77 8,265.71 3,972.5K
14:52 8,266.14 8,266.14 8,264.39 8,265.62 853.7K
14:53 8,267.08 8,267.08 8,266.12 8,266.77 1,843.0K
14:54 8,267.37 8,267.37 8,265.70 8,266.20 890.9K
14:55 8,264.52 8,267.51 8,264.52 8,266.00 4,550.7K
14:56 8,268.59 8,268.92 8,266.73 8,268.92 4,044.2K
14:57 8,268.62 8,268.62 8,265.14 8,266.12 1,532.8K
14:58 8,266.72 8,268.33 8,266.37 8,268.12 720.1K
14:59 8,267.79 8,268.22 8,265.42 8,265.42 1,241.5K
15:00 8,264.82 8,265.31 8,259.55 8,259.55 1,145.7K
15:01 8,257.45 8,258.00 8,257.25 8,257.71 4,748.5K
15:02 8,255.70 8,257.61 8,253.98 8,253.98 7,132.1K
15:03 8,255.80 8,256.81 8,255.08 8,256.81 24,573.8K
15:04 8,253.80 8,256.51 8,253.66 8,256.51 6,705.2K
15:05 8,255.76 8,255.76 8,250.49 8,250.49 5,518.7K
15:06 8,251.14 8,251.14 8,250.52 8,250.70 2,326.8K
15:07 8,252.30 8,253.24 8,251.33 8,251.33 5,107.0K
15:08 8,252.45 8,252.45 8,250.07 8,250.07 3,805.8K
15:09 8,252.31 8,252.91 8,250.87 8,250.87 2,898.1K
15:10 8,251.56 8,255.95 8,251.56 8,252.26 5,574.8K
15:11 8,253.71 8,255.34 8,253.71 8,254.35 5,939.5K
15:12 8,254.48 8,256.31 8,251.95 8,256.19 3,181.1K
15:13 8,255.20 8,257.72 8,254.90 8,257.72 2,298.9K
15:14 8,259.15 8,259.21 8,258.73 8,259.21 3,919.6K
15:15 8,261.21 8,261.87 8,260.45 8,260.45 3,695.4K
15:16 8,259.01 8,260.26 8,259.01 8,260.26 2,901.8K
15:17 8,259.43 8,261.34 8,258.67 8,261.34 1,853.6K
15:18 8,258.58 8,258.58 8,257.50 8,257.85 13,400.5K
15:19 8,260.28 8,262.75 8,259.07 8,262.75 2,399.6K
15:20 8,263.82 8,264.18 8,263.44 8,263.82 6,180.4K
15:21 8,264.81 8,264.81 8,262.08 8,263.75 1,433.6K
15:22 8,263.67 8,264.45 8,263.67 8,263.70 2,468.0K
15:23 8,262.98 8,263.42 8,262.41 8,262.41 1,800.9K
15:24 8,263.45 8,263.45 8,259.68 8,262.88 10,904.5K
15:25 8,264.31 8,264.31 8,260.27 8,260.27 3,270.6K
15:26 8,263.58 8,265.23 8,263.58 8,264.88 11,293.4K
15:27 8,264.27 8,265.81 8,264.27 8,265.81 4,324.8K
15:28 8,265.33 8,266.59 8,263.30 8,263.30 3,631.7K
15:29 8,263.09 8,265.08 8,261.94 8,261.94 2,769.9K
15:30 8,263.73 8,265.29 8,263.20 8,265.29 2,218.0K
15:31 8,263.17 8,263.98 8,262.08 8,263.98 2,591.1K
15:32 8,264.94 8,264.94 8,263.96 8,264.31 5,053.9K
15:33 8,263.04 8,264.38 8,262.40 8,264.05 1,026.7K
15:34 8,264.33 8,264.33 8,261.53 8,262.97 2,812.3K
15:35 8,262.24 8,262.77 8,261.88 8,262.75 2,402.8K
15:36 8,264.79 8,264.79 8,262.30 8,263.36 1,379.9K
15:37 8,261.90 8,264.17 8,261.90 8,263.38 3,524.1K
15:38 8,264.05 8,266.07 8,262.30 8,266.07 2,478.6K
15:39 8,265.84 8,266.01 8,265.34 8,265.84 4,392.0K
15:40 8,268.17 8,268.17 8,267.25 8,267.75 802.3K
15:41 8,269.78 8,269.78 8,269.36 8,269.36 4,627.5K
15:42 8,269.06 8,269.06 8,266.28 8,266.28 7,393.8K
15:43 8,265.58 8,268.56 8,265.58 8,268.56 2,944.2K
15:44 8,266.71 8,266.71 8,263.69 8,264.69 7,423.2K
15:45 8,266.10 8,266.76 8,265.39 8,265.39 1,773.7K
15:46 8,265.18 8,266.96 8,264.90 8,266.96 5,168.6K
15:47 8,267.67 8,268.27 8,266.80 8,266.80 3,801.2K
15:48 8,266.27 8,268.49 8,266.27 8,268.49 1,911.6K
15:49 8,269.67 8,269.67 8,267.07 8,267.07 5,689.4K
15:50 8,267.08 8,268.28 8,266.68 8,267.58 22,017.7K
15:51 8,267.43 8,273.34 8,267.43 8,273.34 33,059.0K
15:52 8,273.21 8,275.33 8,273.21 8,274.80 6,643.5K
15:53 8,277.41 8,277.41 8,275.35 8,276.89 8,782.6K
15:54 8,279.74 8,280.56 8,278.79 8,278.79 16,806.4K
15:55 8,278.54 8,278.54 8,276.46 8,276.50 9,812.4K
15:56 8,277.30 8,277.65 8,276.81 8,277.32 4,655.4K
15:57 8,277.98 8,277.98 8,275.30 8,276.11 9,837.5K
15:58 8,274.29 8,279.07 8,274.29 8,279.07 8,722.0K
15:59 8,279.38 8,279.38 8,278.08 8,278.90 4,199.2K
16:00 8,277.83 8,277.83 8,277.18 8,277.18 3,407.5K
16:01 8,278.62 8,278.62 8,277.88 8,277.88 3,412.0K
16:02 8,277.93 8,277.93 8,276.26 8,276.60 4,165.8K
16:03 8,278.42 8,278.42 8,274.52 8,277.67 2,944.6K
16:04 8,277.16 8,277.16 8,275.74 8,275.74 1,772.6K
16:05 8,276.33 8,277.44 8,275.11 8,276.44 4,646.9K
16:06 8,276.42 8,276.66 8,275.28 8,276.66 6,882.2K
16:07 8,275.71 8,275.71 8,275.02 8,275.56 2,616.6K
16:08 8,276.24 8,277.51 8,275.91 8,276.04 3,176.9K
16:09 8,276.38 8,279.47 8,273.16 8,273.16 3,496.5K
16:10 8,272.71 8,272.71 8,271.55 8,271.55 1,588.4K
16:11 8,272.48 8,276.57 8,272.48 8,276.57 19,927.1K
16:12 8,276.03 8,276.12 8,275.46 8,275.46 5,377.0K
16:13 8,275.91 8,279.57 8,275.51 8,279.57 5,766.2K
16:14 8,279.60 8,280.11 8,278.51 8,278.51 7,370.8K
16:15 8,276.24 8,276.33 8,275.24 8,276.33 3,437.8K
16:16 8,277.98 8,277.98 8,274.55 8,275.25 2,852.6K
16:17 8,275.94 8,276.77 8,275.31 8,275.31 4,939.1K
16:18 8,277.09 8,277.09 8,270.03 8,270.03 20,074.6K
16:19 8,270.83 8,270.83 8,268.56 8,268.56 18,777.3K
16:20 8,269.44 8,270.30 8,269.07 8,269.07 5,632.1K
16:21 8,268.83 8,268.83 8,267.52 8,267.56 3,390.9K
16:22 8,267.90 8,269.07 8,267.90 8,268.83 10,503.4K
16:23 8,269.92 8,272.29 8,269.83 8,272.29 14,842.4K
16:24 8,271.91 8,276.85 8,271.91 8,276.85 4,520.3K
16:25 8,276.55 8,276.55 8,273.95 8,273.95 5,298.5K
16:26 8,273.58 8,274.20 8,273.50 8,274.08 3,913.1K
16:27 8,275.09 8,277.20 8,275.09 8,277.20 3,133.9K
16:28 8,277.08 8,277.08 8,276.30 8,276.61 5,346.1K
16:29 8,277.43 8,279.15 8,277.25 8,279.15 6,215.5K
16:30 8,279.13 8,281.34 8,279.13 8,281.31 4,593.5K
16:31 8,281.34 8,283.18 8,281.34 8,283.18 15,617.5K
16:32 8,282.20 8,282.90 8,282.20 8,282.20 11,508.9K
16:33 8,286.97 8,287.18 8,286.29 8,286.29 3,318.9K
16:34 8,286.48 8,287.46 8,285.91 8,287.46 6,125.9K
16:35 8,286.71 8,288.36 8,286.71 8,287.20 8,396.3K
16:36 8,287.21 8,287.21 8,285.82 8,285.82 18,073.1K
16:37 8,285.89 8,286.84 8,285.89 8,286.49 5,207.5K
16:38 8,286.07 8,288.21 8,285.77 8,285.77 9,169.2K
16:39 8,288.90 8,289.03 8,285.22 8,285.22 13,154.8K
16:40 8,284.78 8,291.18 8,284.78 8,291.18 1,711.8K
16:41 8,285.30 8,287.03 8,285.30 8,287.03 7,220.1K
16:42 8,290.16 8,291.49 8,289.53 8,290.28 7,544.6K
16:43 8,292.67 8,296.55 8,292.67 8,296.55 31,794.2K
16:44 8,296.33 8,300.06 8,296.33 8,300.06 9,209.1K
16:45 8,300.16 8,301.84 8,300.16 8,301.84 5,255.4K
16:46 8,300.21 8,302.37 8,300.21 8,302.00 6,053.4K
16:47 8,302.01 8,302.04 8,299.29 8,301.28 13,253.0K
16:48 8,296.79 8,301.26 8,296.79 8,300.39 7,292.5K
16:49 8,301.16 8,301.29 8,296.46 8,296.46 3,080.3K
16:50 8,298.04 8,298.84 8,297.51 8,298.84 6,155.1K
16:51 8,299.51 8,300.84 8,298.97 8,300.84 2,871.8K
16:52 8,300.56 8,303.68 8,300.56 8,303.68 5,841.4K
16:53 8,302.20 8,302.20 8,299.04 8,299.68 9,024.5K
16:54 8,299.67 8,299.67 8,296.44 8,296.44 6,236.4K
16:55 8,296.03 8,298.71 8,294.72 8,298.71 2,208.2K
16:56 8,300.81 8,300.81 8,298.28 8,299.47 2,577.9K
16:57 8,300.66 8,300.66 8,298.77 8,299.54 3,181.9K
16:58 8,296.76 8,297.38 8,296.57 8,296.57 3,496.4K
16:59 8,295.05 8,297.14 8,295.05 8,297.14 3,824.5K
17:00 8,296.32 8,297.50 8,296.01 8,296.01 3,613.2K
17:01 8,296.17 8,299.85 8,296.17 8,299.45 3,665.6K
17:02 8,300.03 8,300.58 8,299.93 8,300.01 3,868.5K
17:03 8,298.96 8,299.71 8,298.80 8,298.81 3,256.1K
17:04 8,300.25 8,302.48 8,300.25 8,302.48 5,088.8K
17:05 8,301.72 8,301.72 8,301.04 8,301.45 5,489.0K
17:06 8,301.70 8,303.91 8,301.02 8,303.91 2,540.0K
17:07 8,303.84 8,304.90 8,302.30 8,304.90 25,342.0K
17:08 8,304.68 8,304.68 8,303.22 8,303.22 3,988.5K
17:09 8,303.68 8,304.56 8,302.72 8,304.56 4,179.9K
17:10 8,305.50 8,306.25 8,305.35 8,305.35 5,279.2K
17:11 8,305.52 8,305.52 8,301.43 8,302.13 5,238.0K
17:12 8,301.17 8,304.48 8,301.17 8,304.48 1,879.3K
17:13 8,304.53 8,306.92 8,304.53 8,306.92 4,636.7K
17:14 8,305.77 8,307.30 8,305.76 8,306.55 8,012.6K
17:15 8,306.05 8,306.05 8,304.66 8,304.66 7,660.8K
17:16 8,304.36 8,304.36 8,301.40 8,301.40 5,979.7K
17:17 8,303.52 8,303.52 8,300.84 8,300.84 973.2K
17:18 8,301.86 8,304.48 8,301.86 8,304.34 3,604.5K
17:19 8,303.42 8,303.97 8,303.19 8,303.19 2,151.2K
17:20 8,303.54 8,303.54 8,302.51 8,302.79 9,780.1K
17:21 8,301.85 8,302.19 8,300.58 8,300.58 6,879.4K
17:22 8,300.11 8,300.11 8,298.27 8,298.27 7,656.4K
17:23 8,296.00 8,296.00 8,293.47 8,293.47 6,266.0K
17:24 8,293.42 8,293.42 8,292.77 8,293.15 13,228.6K
17:25 8,293.36 8,293.91 8,293.36 8,293.57 6,999.0K
17:26 8,292.02 8,292.02 8,289.34 8,289.34 2,879.2K
17:27 8,291.70 8,295.48 8,291.70 8,295.41 17,727.9K
17:28 8,295.18 8,295.93 8,295.18 8,295.93 1,095.8K
17:29 8,294.57 8,295.27 8,293.25 8,293.61 4,591.4K
17:30 8,296.40 8,296.40 8,292.72 8,292.72 1,504.5K
17:31 8,293.28 8,297.18 8,293.28 8,297.18 2,162.2K
17:32 8,295.59 8,296.18 8,292.44 8,292.44 15,230.5K
17:33 8,292.36 8,292.36 8,290.98 8,291.52 2,990.7K
17:34 8,290.83 8,291.20 8,288.10 8,289.45 11,401.7K
17:35 8,288.23 8,290.59 8,288.23 8,289.33 1,406.0K
17:36 8,289.36 8,289.54 8,287.08 8,287.15 5,058.9K
17:37 8,282.38 8,285.34 8,282.38 8,285.13 5,186.3K
17:38 8,284.50 8,285.17 8,284.31 8,284.31 807.8K
17:39 8,284.38 8,284.94 8,281.61 8,284.08 15,053.8K
17:40 8,283.41 8,283.79 8,282.60 8,283.79 3,135.1K
17:41 8,283.57 8,284.36 8,283.14 8,284.32 3,455.7K
17:42 8,282.48 8,282.87 8,281.48 8,281.48 3,478.0K
17:43 8,281.31 8,282.30 8,280.90 8,280.90 877.7K
17:44 8,280.48 8,281.97 8,279.58 8,281.97 2,280.2K
17:45 8,281.43 8,282.03 8,281.43 8,282.03 1,468.7K
17:46 8,280.63 8,281.41 8,278.31 8,279.89 14,353.7K
17:47 8,278.42 8,278.42 8,275.43 8,275.43 8,867.0K
17:48 8,276.30 8,276.35 8,272.12 8,272.12 3,699.4K
17:49 8,271.47 8,272.70 8,271.47 8,272.70 3,640.6K
17:50 8,273.21 8,275.47 8,273.21 8,275.05 11,646.2K
17:51 8,275.41 8,276.74 8,274.90 8,276.74 2,489.0K
17:52 8,276.10 8,276.94 8,276.10 8,276.48 649.3K
17:53 8,274.81 8,275.33 8,273.57 8,274.68 2,760.6K
17:54 8,273.56 8,276.66 8,273.56 8,276.66 4,614.4K
17:55 8,276.44 8,278.17 8,276.44 8,278.17 5,806.7K
17:56 8,276.92 8,281.76 8,276.92 8,281.69 5,041.2K
17:57 8,281.66 8,282.74 8,281.66 8,282.70 2,188.5K
17:58 8,282.67 8,284.01 8,282.67 8,283.93 820.5K
17:59 8,281.89 8,283.22 8,281.43 8,283.22 2,849.9K
18:00 8,283.82 8,283.82 8,282.63 8,282.81 942.1K
18:01 8,283.43 8,283.43 8,281.99 8,283.10 7,744.2K
18:02 8,282.80 8,285.11 8,282.80 8,284.44 1,148.3K
18:03 8,284.87 8,285.11 8,281.92 8,281.96 1,311.0K
18:04 8,281.55 8,281.55 8,275.36 8,275.36 3,251.9K
18:05 8,279.39 8,279.39 8,278.59 8,278.84 3,179.4K
18:06 8,279.68 8,280.94 8,277.61 8,279.40 1,613.8K
18:07 8,278.04 8,279.79 8,273.18 8,273.18 880.5K
18:08 8,273.88 8,274.35 8,273.88 8,274.09 1,919.3K
18:09 8,272.00 8,273.40 8,272.00 8,272.70 1,730.4K
18:10 8,272.78 8,272.78 8,266.62 8,266.62 5,346.9K
18:11 8,267.37 8,269.53 8,267.37 8,268.23 2,489.3K
18:12 8,263.65 8,263.65 8,261.93 8,261.93 7,155.6K
18:13 8,261.88 8,266.98 8,258.44 8,258.44 5,875.1K
18:14 8,263.30 8,264.21 8,263.06 8,264.21 836.4K
18:15 8,264.56 8,265.36 8,263.22 8,265.21 1,616.1K
18:16 8,261.11 8,268.04 8,261.11 8,268.04 17,034.3K
18:17 8,266.12 8,266.87 8,261.54 8,261.54 7,590.8K
18:18 8,260.91 8,262.43 8,260.91 8,262.23 3,145.9K
18:19 8,260.11 8,264.53 8,260.11 8,264.53 1,930.7K
18:20 8,264.48 8,266.31 8,264.48 8,265.78 6,729.5K
18:21 8,264.87 8,264.87 8,263.79 8,263.79 3,655.8K
18:22 8,264.38 8,268.18 8,264.38 8,267.18 3,123.6K
18:23 8,266.00 8,266.73 8,266.00 8,266.12 5,100.6K
18:24 8,266.21 8,267.59 8,266.21 8,266.86 4,060.7K
18:25 8,266.73 8,266.73 8,265.87 8,266.57 1,182.7K
18:26 8,268.34 8,269.81 8,268.34 8,269.81 2,536.4K
18:27 8,269.83 8,269.83 8,268.48 8,268.95 2,349.4K
18:28 8,267.24 8,267.58 8,266.26 8,266.26 1,162.3K
18:29 8,268.33 8,271.26 8,268.33 8,271.26 3,043.2K
18:30 8,272.72 8,272.88 8,271.42 8,271.42 956.6K
18:31 8,269.96 8,269.96 8,268.24 8,268.24 999.2K
18:32 8,270.08 8,271.68 8,270.08 8,271.68 4,621.6K
18:33 8,271.50 8,271.66 8,269.90 8,271.66 3,349.7K
18:34 8,271.58 8,271.94 8,269.56 8,269.56 4,830.2K
18:35 8,270.78 8,270.78 8,268.62 8,268.62 2,028.6K
18:36 8,268.67 8,268.67 8,266.25 8,267.35 1,251.0K
18:37 8,267.88 8,268.18 8,267.66 8,267.66 3,192.5K
18:38 8,267.45 8,267.45 8,259.81 8,259.81 23,008.3K
18:39 8,257.01 8,259.43 8,257.01 8,258.81 5,539.2K
18:40 8,262.62 8,262.62 8,262.62 8,262.62 441.2K
18:51 8,260.10 8,260.10 8,260.10 8,260.10 14,734.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available