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 8,197.90 8,230.86 8,197.90 8,230.86 452.5K
09:51 8,230.62 8,230.62 8,229.48 8,229.48 291.2K
09:52 8,229.73 8,229.73 8,228.73 8,228.73 617.3K
09:53 8,228.25 8,228.96 8,228.25 8,228.96 277.8K
09:54 8,228.96 8,228.96 8,228.60 8,228.60 478.9K
09:55 8,228.60 8,228.60 8,228.25 8,228.25 164.8K
09:56 8,228.25 8,229.94 8,228.25 8,229.94 795.3K
09:57 8,229.94 8,229.94 8,229.14 8,229.39 122.9K
09:58 8,229.61 8,229.82 8,229.49 8,229.82 471.1K
09:59 8,229.49 8,229.49 8,228.82 8,228.82 137.3K
10:00 8,228.60 8,307.52 8,228.60 8,307.52 54,086.9K
10:01 8,309.93 8,315.62 8,309.93 8,311.55 33,035.7K
10:02 8,316.31 8,316.31 8,300.68 8,300.68 50,407.9K
10:03 8,301.89 8,301.89 8,298.23 8,299.74 26,037.4K
10:04 8,301.89 8,301.89 8,298.15 8,298.47 16,679.2K
10:05 8,305.15 8,305.15 8,301.13 8,301.13 6,974.3K
10:06 8,302.09 8,304.22 8,302.06 8,302.77 13,935.1K
10:07 8,302.25 8,302.25 8,300.92 8,301.34 15,255.4K
10:08 8,299.98 8,299.98 8,296.51 8,298.38 15,243.5K
10:09 8,302.34 8,302.34 8,296.35 8,296.35 12,529.3K
10:10 8,296.13 8,299.91 8,294.67 8,299.91 10,827.6K
10:11 8,300.01 8,300.01 8,298.06 8,299.71 7,719.4K
10:12 8,305.59 8,307.56 8,305.59 8,307.56 20,815.3K
10:13 8,309.93 8,309.93 8,299.38 8,302.30 22,014.9K
10:14 8,306.01 8,309.39 8,306.01 8,309.39 11,445.1K
10:15 8,308.20 8,309.90 8,307.52 8,309.18 7,600.0K
10:16 8,307.96 8,307.96 8,306.10 8,307.02 20,859.3K
10:17 8,305.75 8,308.26 8,305.75 8,307.38 5,650.7K
10:18 8,310.08 8,315.17 8,310.08 8,315.17 20,401.8K
10:19 8,315.99 8,318.54 8,315.99 8,317.10 9,917.0K
10:20 8,315.20 8,315.20 8,314.31 8,314.57 11,130.7K
10:21 8,316.55 8,317.71 8,314.22 8,316.18 9,775.1K
10:22 8,315.57 8,315.57 8,308.34 8,308.69 14,427.9K
10:23 8,306.33 8,306.74 8,305.07 8,305.07 17,509.6K
10:24 8,302.62 8,302.62 8,300.78 8,301.21 13,715.2K
10:25 8,302.40 8,302.40 8,300.48 8,300.90 12,299.6K
10:26 8,302.02 8,303.01 8,301.69 8,303.01 6,317.1K
10:27 8,303.17 8,303.17 8,302.48 8,302.89 16,972.4K
10:28 8,305.20 8,306.32 8,304.27 8,304.58 9,739.6K
10:29 8,301.94 8,304.36 8,300.66 8,300.66 14,223.0K
10:30 8,299.03 8,301.48 8,298.94 8,298.94 5,159.3K
10:31 8,302.13 8,302.70 8,302.09 8,302.31 6,823.1K
10:32 8,301.77 8,304.28 8,301.77 8,304.27 8,799.9K
10:33 8,298.26 8,298.42 8,297.93 8,298.11 6,211.4K
10:34 8,298.32 8,298.32 8,294.94 8,294.94 5,111.7K
10:35 8,294.16 8,296.55 8,294.16 8,295.73 3,315.7K
10:36 8,295.54 8,295.54 8,294.39 8,294.48 2,858.5K
10:37 8,295.35 8,296.40 8,294.89 8,295.97 6,134.0K
10:38 8,295.32 8,297.76 8,294.23 8,297.76 9,508.1K
10:39 8,298.61 8,298.61 8,294.13 8,294.13 11,202.7K
10:40 8,293.15 8,293.15 8,290.98 8,291.84 13,356.8K
10:41 8,293.20 8,296.14 8,293.20 8,295.58 12,197.2K
10:42 8,297.48 8,297.48 8,292.71 8,292.71 5,257.8K
10:43 8,294.15 8,294.15 8,290.05 8,290.05 1,836.3K
10:44 8,290.79 8,290.95 8,290.28 8,290.95 11,661.5K
10:45 8,292.76 8,292.76 8,291.31 8,291.31 12,218.6K
10:46 8,293.62 8,293.62 8,292.91 8,292.97 2,827.4K
10:47 8,295.70 8,296.32 8,295.70 8,296.01 3,025.6K
10:48 8,295.54 8,296.33 8,295.54 8,296.11 1,577.8K
10:49 8,295.92 8,298.13 8,295.92 8,297.12 4,118.7K
10:50 8,297.54 8,297.54 8,295.90 8,295.90 3,477.7K
10:51 8,297.33 8,297.33 8,295.47 8,295.70 5,380.1K
10:52 8,295.38 8,296.05 8,294.48 8,296.05 3,497.3K
10:53 8,298.06 8,299.58 8,296.72 8,296.72 5,904.9K
10:54 8,298.26 8,299.35 8,295.93 8,295.93 4,106.5K
10:55 8,296.14 8,296.43 8,294.88 8,296.43 3,357.5K
10:56 8,295.03 8,300.82 8,295.03 8,300.82 5,681.8K
10:57 8,300.57 8,300.70 8,299.01 8,300.70 2,972.8K
10:58 8,299.29 8,302.00 8,297.51 8,302.00 2,825.7K
10:59 8,301.26 8,301.54 8,300.38 8,300.38 2,072.0K
11:00 8,305.36 8,306.05 8,302.02 8,302.02 22,044.0K
11:01 8,301.67 8,301.75 8,300.62 8,301.75 15,696.2K
11:02 8,299.36 8,300.88 8,299.36 8,300.35 2,630.7K
11:03 8,300.96 8,300.96 8,295.83 8,295.83 13,878.2K
11:04 8,298.80 8,298.80 8,290.81 8,290.81 18,951.9K
11:05 8,290.30 8,291.68 8,288.95 8,288.95 12,307.6K
11:06 8,288.79 8,289.01 8,286.37 8,287.64 6,034.6K
11:07 8,290.27 8,290.27 8,285.08 8,285.08 3,102.4K
11:08 8,285.91 8,288.61 8,285.91 8,288.61 2,188.7K
11:09 8,288.42 8,289.05 8,285.72 8,285.72 17,405.6K
11:10 8,282.55 8,286.21 8,282.55 8,286.21 2,650.5K
11:11 8,285.78 8,288.67 8,285.78 8,288.67 2,750.3K
11:12 8,288.15 8,288.99 8,286.04 8,286.04 954.4K
11:13 8,284.41 8,285.90 8,284.34 8,284.34 2,433.9K
11:14 8,286.47 8,287.32 8,285.63 8,287.32 4,346.6K
11:15 8,284.51 8,286.55 8,284.51 8,285.18 2,443.6K
11:16 8,286.18 8,286.40 8,286.18 8,286.30 4,018.6K
11:17 8,286.08 8,286.08 8,283.42 8,283.42 3,184.3K
11:18 8,283.44 8,288.88 8,283.44 8,288.88 1,926.0K
11:19 8,288.22 8,288.22 8,286.94 8,286.94 1,009.0K
11:20 8,287.61 8,287.61 8,284.39 8,284.39 1,785.0K
11:21 8,284.60 8,287.03 8,284.60 8,286.69 1,224.6K
11:22 8,284.47 8,284.47 8,282.55 8,284.13 7,230.5K
11:23 8,279.87 8,279.87 8,272.73 8,272.73 18,079.5K
11:24 8,270.88 8,271.44 8,269.62 8,271.44 13,803.8K
11:25 8,269.77 8,272.24 8,269.77 8,272.24 8,033.1K
11:26 8,271.63 8,271.63 8,269.67 8,269.99 2,482.6K
11:27 8,268.77 8,271.14 8,268.77 8,270.54 4,093.1K
11:28 8,270.92 8,272.96 8,270.92 8,272.04 1,991.7K
11:29 8,273.07 8,275.96 8,273.07 8,273.66 1,652.2K
11:30 8,271.34 8,272.54 8,271.34 8,271.68 1,855.2K
11:31 8,272.66 8,272.66 8,265.32 8,265.32 2,875.1K
11:32 8,266.50 8,267.42 8,265.76 8,267.42 3,669.2K
11:33 8,267.57 8,267.57 8,265.08 8,265.08 24,350.8K
11:34 8,265.44 8,265.82 8,265.44 8,265.72 2,311.9K
11:35 8,263.51 8,267.97 8,263.51 8,267.97 2,653.0K
11:36 8,267.73 8,268.08 8,267.45 8,267.45 2,535.5K
11:37 8,266.80 8,268.31 8,266.44 8,266.44 4,937.0K
11:38 8,267.15 8,267.15 8,264.44 8,264.44 10,076.1K
11:39 8,263.84 8,265.69 8,263.84 8,265.29 3,915.3K
11:40 8,262.97 8,262.97 8,261.40 8,262.49 7,305.2K
11:41 8,260.87 8,262.28 8,260.69 8,260.69 2,202.7K
11:42 8,258.54 8,260.22 8,258.54 8,258.83 13,769.2K
11:43 8,258.31 8,259.96 8,257.25 8,259.96 10,047.3K
11:44 8,262.00 8,264.78 8,260.93 8,264.78 6,456.6K
11:45 8,263.29 8,264.50 8,262.88 8,264.50 3,868.4K
11:46 8,265.26 8,265.26 8,263.04 8,265.09 4,729.9K
11:47 8,264.15 8,264.46 8,263.31 8,263.31 2,821.0K
11:48 8,265.44 8,267.49 8,264.87 8,267.43 3,723.7K
11:49 8,266.54 8,267.54 8,266.54 8,266.93 3,241.5K
11:50 8,267.50 8,267.50 8,265.89 8,266.15 4,492.6K
11:51 8,266.63 8,267.82 8,266.49 8,267.82 1,297.5K
11:52 8,270.97 8,271.71 8,269.90 8,271.18 8,041.6K
11:53 8,272.79 8,272.79 8,268.41 8,268.41 1,617.6K
11:54 8,264.04 8,264.87 8,264.04 8,264.35 3,794.8K
11:55 8,264.38 8,264.74 8,264.01 8,264.01 2,377.0K
11:56 8,264.39 8,264.71 8,263.64 8,263.64 3,660.7K
11:57 8,263.75 8,263.75 8,263.05 8,263.05 2,427.1K
11:58 8,261.66 8,263.22 8,261.66 8,263.22 2,063.2K
11:59 8,263.27 8,263.27 8,260.80 8,260.90 4,577.3K
12:00 8,259.36 8,260.76 8,258.96 8,260.60 2,163.5K
12:01 8,263.56 8,265.20 8,263.56 8,265.20 1,997.1K
12:02 8,265.27 8,265.27 8,261.96 8,263.00 3,111.6K
12:03 8,261.17 8,264.21 8,261.17 8,262.07 2,623.8K
12:04 8,262.99 8,264.68 8,262.99 8,263.81 4,163.2K
12:05 8,263.38 8,264.88 8,262.43 8,262.43 3,907.1K
12:06 8,262.41 8,262.62 8,260.32 8,262.62 4,991.4K
12:07 8,262.53 8,262.68 8,261.48 8,261.93 3,916.5K
12:08 8,261.89 8,261.89 8,261.23 8,261.23 9,139.9K
12:09 8,260.75 8,260.75 8,257.73 8,257.73 4,002.4K
12:10 8,257.32 8,257.75 8,256.71 8,257.75 6,993.0K
12:11 8,257.56 8,257.56 8,255.89 8,255.89 6,851.1K
12:12 8,256.72 8,257.09 8,255.93 8,257.09 2,924.0K
12:13 8,254.62 8,254.62 8,252.15 8,252.29 4,159.5K
12:14 8,252.93 8,252.93 8,249.81 8,249.81 5,425.3K
12:15 8,249.40 8,251.99 8,249.40 8,251.99 2,542.3K
12:16 8,251.79 8,252.59 8,251.19 8,252.53 1,884.4K
12:17 8,254.11 8,254.11 8,251.29 8,251.29 2,629.3K
12:18 8,252.31 8,253.50 8,252.31 8,253.50 5,375.8K
12:19 8,252.64 8,253.38 8,251.63 8,252.13 1,450.1K
12:20 8,252.34 8,253.00 8,252.16 8,252.16 6,772.6K
12:21 8,252.78 8,255.23 8,252.78 8,254.75 1,825.2K
12:22 8,257.53 8,259.56 8,256.92 8,259.56 14,058.4K
12:23 8,258.84 8,259.37 8,258.84 8,258.90 6,653.3K
12:24 8,257.82 8,259.35 8,257.20 8,259.35 3,688.4K
12:25 8,259.08 8,260.11 8,258.61 8,260.11 3,046.7K
12:26 8,259.20 8,259.77 8,257.82 8,258.18 3,163.7K
12:27 8,260.25 8,260.48 8,259.11 8,259.60 2,551.4K
12:28 8,258.30 8,259.06 8,258.30 8,259.06 3,614.6K
12:29 8,258.84 8,258.84 8,258.02 8,258.65 1,530.5K
12:30 8,258.59 8,258.82 8,258.08 8,258.08 1,408.7K
12:31 8,258.59 8,258.59 8,257.14 8,257.14 2,040.0K
12:32 8,257.95 8,257.95 8,255.02 8,256.20 3,162.0K
12:33 8,257.34 8,257.64 8,257.32 8,257.54 3,927.5K
12:34 8,257.30 8,258.22 8,257.30 8,258.22 1,472.6K
12:35 8,257.31 8,257.71 8,257.31 8,257.40 1,622.1K
12:36 8,258.20 8,259.73 8,258.20 8,259.06 2,624.5K
12:37 8,259.96 8,259.96 8,258.15 8,258.34 3,901.6K
12:38 8,258.91 8,259.45 8,258.91 8,259.45 3,969.8K
12:39 8,260.76 8,261.34 8,260.70 8,260.70 3,592.7K
12:40 8,260.21 8,264.05 8,260.21 8,264.05 4,319.2K
12:41 8,257.78 8,271.53 8,257.21 8,271.53 2,479.5K
12:42 8,273.27 8,273.27 8,270.99 8,270.99 1,150.8K
12:43 8,272.19 8,272.43 8,266.00 8,266.00 3,977.9K
12:44 8,266.23 8,268.42 8,266.23 8,268.12 16,289.4K
12:45 8,268.94 8,270.25 8,268.94 8,270.25 8,724.1K
12:46 8,271.92 8,275.90 8,271.92 8,275.90 45,372.0K
12:47 8,280.29 8,282.01 8,280.29 8,282.01 11,322.4K
12:48 8,281.97 8,281.97 8,278.44 8,278.44 5,663.7K
12:49 8,280.78 8,281.49 8,280.22 8,281.49 2,804.0K
12:50 8,281.37 8,281.40 8,278.49 8,278.49 6,703.3K
12:51 8,277.20 8,279.65 8,277.20 8,278.69 2,221.9K
12:52 8,282.35 8,282.35 8,280.88 8,281.57 1,856.9K
12:53 8,282.95 8,282.95 8,281.63 8,281.63 6,349.8K
12:54 8,281.82 8,283.99 8,281.82 8,282.39 1,886.8K
12:55 8,282.54 8,284.48 8,282.54 8,283.29 5,010.7K
12:56 8,285.92 8,287.53 8,284.57 8,285.60 9,684.5K
12:57 8,287.01 8,287.01 8,285.66 8,286.81 2,130.8K
12:58 8,287.08 8,288.26 8,287.08 8,287.09 2,435.6K
12:59 8,286.55 8,286.55 8,285.33 8,285.43 1,714.9K
13:00 8,287.29 8,288.00 8,285.25 8,285.25 6,135.0K
13:01 8,284.70 8,284.70 8,282.91 8,283.58 4,563.9K
13:02 8,283.73 8,283.73 8,280.04 8,280.04 1,548.9K
13:03 8,284.16 8,284.16 8,283.27 8,283.27 3,383.8K
13:04 8,284.06 8,284.06 8,283.52 8,283.79 1,098.4K
13:05 8,281.68 8,282.32 8,281.06 8,281.06 4,422.9K
13:06 8,281.92 8,281.92 8,279.99 8,280.53 3,745.1K
13:07 8,281.19 8,282.15 8,281.19 8,282.15 2,445.1K
13:08 8,281.80 8,282.07 8,280.98 8,282.07 2,412.5K
13:09 8,282.28 8,283.84 8,282.10 8,283.84 1,935.7K
13:10 8,282.71 8,283.11 8,280.47 8,283.11 5,296.1K
13:11 8,282.89 8,283.54 8,282.89 8,283.01 13,476.0K
13:12 8,286.89 8,287.86 8,286.89 8,287.86 2,450.5K
13:13 8,289.77 8,292.06 8,288.95 8,292.06 31,675.6K
13:14 8,291.30 8,298.22 8,291.30 8,298.22 25,158.9K
13:15 8,295.73 8,298.56 8,295.10 8,296.95 21,961.4K
13:16 8,298.55 8,298.96 8,297.16 8,297.16 8,112.7K
13:17 8,293.66 8,293.66 8,291.18 8,291.18 12,372.4K
13:18 8,288.84 8,293.87 8,288.32 8,293.87 4,163.5K
13:19 8,296.47 8,296.47 8,294.19 8,294.19 5,251.3K
13:20 8,294.10 8,295.45 8,294.10 8,294.60 2,842.0K
13:21 8,295.67 8,298.65 8,295.33 8,298.65 1,745.1K
13:22 8,298.88 8,299.40 8,298.88 8,299.40 1,681.5K
13:23 8,298.98 8,300.01 8,296.84 8,296.84 16,381.3K
13:24 8,296.41 8,296.41 8,295.77 8,295.94 5,125.2K
13:25 8,293.99 8,294.81 8,292.26 8,292.26 5,637.7K
13:26 8,290.89 8,293.82 8,290.89 8,293.82 4,473.1K
13:27 8,292.10 8,293.24 8,292.10 8,292.79 5,492.1K
13:28 8,294.31 8,294.31 8,291.63 8,293.33 4,522.0K
13:29 8,291.57 8,292.60 8,291.57 8,292.60 2,664.6K
13:30 8,292.00 8,292.00 8,291.15 8,291.15 2,215.6K
13:31 8,291.19 8,292.37 8,290.69 8,291.07 2,743.4K
13:32 8,291.45 8,292.42 8,291.31 8,292.34 1,266.3K
13:33 8,295.70 8,297.03 8,295.55 8,297.03 1,825.7K
13:34 8,297.44 8,297.54 8,296.15 8,297.54 6,600.7K
13:35 8,296.87 8,298.83 8,294.96 8,294.96 7,167.9K
13:36 8,294.62 8,297.60 8,294.62 8,296.31 5,645.6K
13:37 8,296.91 8,297.66 8,295.35 8,297.66 1,861.6K
13:38 8,296.65 8,297.36 8,295.78 8,297.36 7,619.9K
13:39 8,299.57 8,300.23 8,299.06 8,300.23 4,946.1K
13:40 8,301.28 8,303.86 8,300.86 8,303.86 11,468.3K
13:41 8,304.86 8,304.86 8,303.16 8,303.49 5,248.4K
13:42 8,302.87 8,303.70 8,301.55 8,301.55 7,710.7K
13:43 8,301.72 8,303.09 8,301.72 8,302.56 3,368.2K
13:44 8,302.21 8,302.82 8,301.31 8,302.82 8,268.4K
13:45 8,303.85 8,305.28 8,303.67 8,305.28 4,893.9K
13:46 8,303.44 8,303.72 8,302.13 8,302.13 11,552.1K
13:47 8,302.23 8,302.23 8,300.14 8,301.19 1,003.9K
13:48 8,300.88 8,303.44 8,300.88 8,303.44 9,971.0K
13:49 8,302.43 8,303.83 8,302.34 8,303.83 2,174.6K
13:50 8,302.54 8,305.09 8,302.54 8,303.60 8,286.1K
13:51 8,304.39 8,304.39 8,302.28 8,303.53 1,228.2K
13:52 8,301.00 8,302.37 8,300.16 8,302.26 7,557.4K
13:53 8,301.49 8,301.57 8,300.69 8,301.57 6,979.4K
13:54 8,301.22 8,302.40 8,300.45 8,300.45 6,588.5K
13:55 8,303.64 8,303.64 8,301.04 8,301.20 10,084.7K
13:56 8,303.03 8,303.68 8,302.75 8,303.22 3,696.9K
13:57 8,303.01 8,304.13 8,302.31 8,302.90 3,816.5K
13:58 8,302.46 8,302.46 8,300.80 8,301.80 1,154.7K
13:59 8,301.73 8,304.09 8,301.73 8,304.06 3,937.3K
14:00 8,303.70 8,305.25 8,303.70 8,304.85 6,037.7K
14:01 8,306.95 8,306.95 8,303.54 8,303.54 8,652.1K
14:02 8,303.31 8,304.47 8,302.85 8,304.47 3,338.9K
14:03 8,304.71 8,307.53 8,304.71 8,306.82 3,603.8K
14:04 8,308.03 8,310.15 8,307.45 8,310.15 15,113.3K
14:05 8,309.07 8,311.34 8,309.07 8,309.78 6,019.8K
14:06 8,309.99 8,310.78 8,309.71 8,310.78 7,213.1K
14:07 8,317.03 8,317.03 8,315.26 8,315.26 7,186.0K
14:08 8,313.96 8,314.40 8,312.75 8,313.75 10,148.2K
14:09 8,315.36 8,315.87 8,313.80 8,314.32 8,121.9K
14:10 8,313.76 8,316.25 8,313.76 8,315.14 5,964.6K
14:11 8,315.96 8,317.28 8,315.73 8,317.28 7,583.8K
14:12 8,316.71 8,317.57 8,316.71 8,317.30 8,127.3K
14:13 8,317.04 8,318.13 8,317.04 8,317.72 4,563.1K
14:14 8,317.12 8,317.79 8,315.78 8,317.79 5,232.8K
14:15 8,316.46 8,316.84 8,315.13 8,315.13 2,137.1K
14:16 8,314.74 8,314.88 8,313.49 8,314.80 9,052.5K
14:17 8,316.76 8,316.76 8,315.15 8,315.15 6,385.2K
14:18 8,320.65 8,321.07 8,319.15 8,319.15 2,126.9K
14:19 8,320.65 8,320.89 8,319.75 8,319.75 5,971.3K
14:20 8,319.83 8,319.83 8,318.76 8,318.76 7,073.1K
14:21 8,318.82 8,319.63 8,318.82 8,319.63 7,480.3K
14:22 8,319.51 8,320.19 8,319.24 8,320.19 5,063.3K
14:23 8,320.81 8,320.81 8,319.68 8,320.43 2,310.8K
14:24 8,321.27 8,323.16 8,321.27 8,323.16 3,200.9K
14:25 8,322.11 8,322.93 8,321.87 8,322.93 6,146.5K
14:26 8,322.33 8,322.33 8,320.83 8,321.83 1,979.2K
14:27 8,323.00 8,323.00 8,322.01 8,322.46 3,239.7K
14:28 8,322.41 8,322.57 8,322.23 8,322.57 3,074.4K
14:29 8,322.91 8,322.91 8,321.72 8,321.72 4,721.2K
14:30 8,322.85 8,322.85 8,321.54 8,321.54 3,178.1K
14:31 8,322.94 8,322.94 8,321.65 8,321.81 8,232.5K
14:32 8,321.77 8,323.14 8,321.77 8,323.14 3,394.5K
14:33 8,322.17 8,322.35 8,321.32 8,321.32 1,438.7K
14:34 8,321.57 8,321.57 8,320.53 8,320.53 2,430.0K
14:35 8,319.44 8,320.51 8,319.44 8,320.51 1,768.1K
14:36 8,320.64 8,321.79 8,320.64 8,321.79 4,099.9K
14:37 8,320.18 8,320.18 8,319.32 8,319.32 1,807.1K
14:38 8,319.86 8,321.31 8,319.86 8,320.44 1,400.3K
14:39 8,318.23 8,318.89 8,317.93 8,317.93 2,184.2K
14:40 8,319.07 8,319.07 8,317.81 8,317.81 3,316.8K
14:41 8,317.73 8,317.73 8,316.42 8,316.42 1,175.5K
14:42 8,317.66 8,318.94 8,317.66 8,318.62 2,593.5K
14:43 8,318.62 8,319.92 8,318.62 8,319.60 2,191.8K
14:44 8,319.52 8,321.81 8,319.52 8,320.52 3,981.3K
14:45 8,318.84 8,318.84 8,318.47 8,318.47 2,360.6K
14:46 8,319.89 8,319.89 8,318.21 8,319.01 2,020.0K
14:47 8,318.41 8,318.41 8,317.45 8,317.79 2,103.6K
14:48 8,316.36 8,316.51 8,314.73 8,316.49 4,966.0K
14:49 8,316.44 8,317.64 8,315.54 8,317.64 1,878.9K
14:50 8,317.82 8,317.82 8,317.02 8,317.02 4,180.3K
14:51 8,317.61 8,317.81 8,317.42 8,317.81 3,570.0K
14:52 8,317.36 8,317.36 8,315.81 8,315.81 8,021.0K
14:53 8,315.83 8,316.26 8,315.57 8,315.57 1,589.9K
14:54 8,315.60 8,316.01 8,314.79 8,314.79 1,765.5K
14:55 8,316.36 8,316.36 8,314.19 8,314.19 4,287.7K
14:56 8,314.77 8,316.08 8,314.56 8,315.97 1,156.1K
14:57 8,315.65 8,315.72 8,314.03 8,314.03 4,544.0K
14:58 8,313.36 8,313.92 8,311.74 8,311.74 1,433.5K
14:59 8,311.39 8,312.91 8,311.39 8,312.91 1,135.8K
15:00 8,312.11 8,313.82 8,312.11 8,312.55 2,883.5K
15:01 8,312.48 8,312.48 8,311.72 8,312.27 1,659.7K
15:02 8,314.11 8,314.11 8,311.85 8,311.85 6,732.4K
15:03 8,311.32 8,313.60 8,311.32 8,313.60 6,966.7K
15:04 8,312.74 8,312.74 8,310.67 8,311.15 2,063.7K
15:05 8,310.74 8,312.55 8,310.52 8,312.55 1,659.2K
15:06 8,312.01 8,313.39 8,310.76 8,312.19 4,428.5K
15:07 8,311.31 8,311.31 8,304.29 8,304.29 5,466.1K
15:08 8,302.65 8,303.50 8,302.08 8,303.50 4,250.0K
15:09 8,303.30 8,303.93 8,303.24 8,303.55 2,548.4K
15:10 8,303.20 8,305.12 8,303.20 8,304.96 5,208.8K
15:11 8,305.79 8,305.79 8,303.74 8,303.80 2,700.5K
15:12 8,303.65 8,303.65 8,300.74 8,300.74 1,109.7K
15:13 8,300.85 8,302.29 8,300.85 8,301.12 4,606.9K
15:14 8,302.06 8,302.83 8,301.67 8,301.67 1,436.8K
15:15 8,300.25 8,300.25 8,297.05 8,297.05 1,953.8K
15:16 8,299.29 8,299.73 8,298.69 8,298.97 3,044.1K
15:17 8,299.76 8,299.95 8,298.56 8,298.56 903.1K
15:18 8,297.45 8,299.45 8,297.45 8,299.15 2,143.0K
15:19 8,299.25 8,299.25 8,298.07 8,298.25 2,718.7K
15:20 8,298.27 8,300.08 8,297.75 8,300.08 2,412.4K
15:21 8,299.12 8,299.12 8,297.98 8,298.12 946.3K
15:22 8,298.78 8,298.78 8,297.85 8,297.85 1,385.2K
15:23 8,297.73 8,298.65 8,297.65 8,297.65 617.5K
15:24 8,296.29 8,296.98 8,296.22 8,296.98 1,610.3K
15:25 8,297.89 8,297.89 8,296.04 8,296.04 1,753.7K
15:26 8,295.74 8,295.74 8,290.09 8,290.09 2,403.8K
15:27 8,292.85 8,294.03 8,292.75 8,294.03 2,198.9K
15:28 8,294.29 8,294.29 8,291.00 8,291.00 1,945.5K
15:29 8,292.30 8,292.30 8,291.36 8,291.36 3,922.1K
15:30 8,291.26 8,291.26 8,289.75 8,289.90 1,591.2K
15:31 8,289.79 8,290.48 8,288.99 8,290.48 1,319.1K
15:32 8,290.75 8,290.75 8,288.26 8,288.26 927.4K
15:33 8,289.66 8,290.13 8,287.77 8,287.77 3,389.7K
15:34 8,289.42 8,290.23 8,288.53 8,288.53 1,865.0K
15:35 8,288.49 8,295.90 8,288.49 8,295.90 9,765.5K
15:36 8,293.78 8,298.91 8,293.27 8,298.91 2,081.6K
15:37 8,299.28 8,299.32 8,298.16 8,299.28 634.6K
15:38 8,297.23 8,298.48 8,297.23 8,297.30 3,060.5K
15:39 8,297.47 8,297.47 8,290.65 8,290.65 2,960.1K
15:40 8,293.74 8,294.60 8,291.73 8,293.88 2,256.2K
15:41 8,293.41 8,294.00 8,293.41 8,294.00 1,458.0K
15:42 8,294.12 8,294.51 8,294.03 8,294.03 3,199.1K
15:43 8,294.12 8,294.47 8,293.24 8,294.47 788.2K
15:44 8,294.58 8,297.54 8,294.58 8,297.41 873.1K
15:45 8,296.68 8,297.55 8,296.01 8,297.55 3,292.2K
15:46 8,297.24 8,297.55 8,296.41 8,296.47 1,332.6K
15:47 8,297.07 8,298.22 8,297.07 8,297.74 3,939.4K
15:48 8,297.52 8,299.42 8,297.52 8,298.70 1,392.3K
15:49 8,297.53 8,299.02 8,297.23 8,297.23 1,795.8K
15:50 8,297.46 8,298.24 8,297.22 8,297.22 649.9K
15:51 8,296.61 8,298.56 8,296.61 8,298.56 1,547.2K
15:52 8,297.55 8,303.80 8,297.55 8,303.46 4,596.6K
15:53 8,305.72 8,307.02 8,305.44 8,306.35 2,421.7K
15:54 8,308.33 8,308.33 8,305.67 8,305.67 8,377.5K
15:55 8,303.69 8,307.59 8,303.69 8,306.43 1,560.0K
15:56 8,307.42 8,307.42 8,305.75 8,306.75 7,299.4K
15:57 8,307.70 8,307.70 8,295.45 8,295.45 2,912.9K
15:58 8,295.80 8,295.80 8,293.69 8,294.18 5,171.4K
15:59 8,294.24 8,294.29 8,291.89 8,291.89 1,154.0K
16:00 8,292.62 8,293.95 8,292.08 8,293.95 2,754.0K
16:01 8,294.74 8,294.74 8,294.01 8,294.06 3,531.1K
16:02 8,294.38 8,294.38 8,294.08 8,294.37 3,707.1K
16:03 8,295.27 8,296.68 8,295.27 8,295.94 1,280.1K
16:04 8,295.27 8,299.17 8,294.29 8,299.17 3,351.4K
16:05 8,298.57 8,302.65 8,298.57 8,302.65 722.5K
16:06 8,300.00 8,300.41 8,298.59 8,299.12 2,238.6K
16:07 8,291.25 8,291.26 8,290.38 8,290.38 758.9K
16:08 8,289.00 8,289.38 8,288.37 8,288.37 3,259.6K
16:09 8,287.68 8,287.68 8,285.82 8,285.82 1,458.7K
16:10 8,285.15 8,285.35 8,284.48 8,285.35 5,631.2K
16:11 8,287.92 8,293.40 8,287.28 8,290.66 33,384.9K
16:12 8,290.77 8,295.12 8,290.77 8,294.23 18,325.8K
16:13 8,296.44 8,299.02 8,295.49 8,299.02 24,727.3K
16:14 8,297.81 8,298.94 8,296.11 8,298.37 10,130.6K
16:15 8,299.41 8,303.09 8,299.41 8,301.55 4,853.7K
16:16 8,302.61 8,304.31 8,299.05 8,304.31 9,852.0K
16:17 8,302.60 8,304.47 8,302.48 8,303.18 6,290.2K
16:18 8,302.23 8,302.23 8,300.30 8,300.30 7,317.7K
16:19 8,300.82 8,301.70 8,298.73 8,298.73 5,895.7K
16:20 8,298.73 8,298.86 8,298.04 8,298.04 12,332.1K
16:21 8,299.64 8,301.83 8,299.05 8,300.78 7,956.5K
16:22 8,303.25 8,303.25 8,299.15 8,299.15 9,080.1K
16:23 8,299.63 8,300.26 8,298.89 8,300.26 2,382.2K
16:24 8,299.69 8,299.80 8,298.41 8,299.80 3,218.4K
16:25 8,299.05 8,299.05 8,298.01 8,298.01 2,731.0K
16:26 8,298.36 8,298.36 8,297.64 8,297.89 6,641.8K
16:27 8,298.73 8,301.22 8,296.79 8,296.79 16,356.4K
16:28 8,296.00 8,297.10 8,296.00 8,297.10 3,104.4K
16:29 8,297.92 8,297.97 8,296.97 8,296.97 3,590.2K
16:30 8,297.99 8,299.23 8,296.76 8,299.23 6,650.9K
16:31 8,299.50 8,299.50 8,297.55 8,297.55 3,702.7K
16:32 8,296.79 8,296.79 8,294.61 8,296.72 4,843.4K
16:33 8,296.00 8,296.47 8,295.34 8,295.34 1,711.8K
16:34 8,295.50 8,295.50 8,293.91 8,294.44 10,204.8K
16:35 8,294.50 8,294.50 8,292.77 8,294.35 9,993.5K
16:36 8,292.54 8,292.54 8,290.61 8,291.26 10,897.5K
16:37 8,290.26 8,293.01 8,290.26 8,292.25 2,979.6K
16:38 8,291.38 8,291.38 8,289.72 8,290.14 5,817.9K
16:39 8,291.99 8,294.74 8,291.99 8,292.67 6,611.4K
16:40 8,293.05 8,293.05 8,290.92 8,292.28 10,907.7K
16:41 8,291.68 8,292.75 8,291.68 8,292.75 4,603.1K
16:42 8,292.44 8,292.44 8,291.53 8,292.31 4,967.7K
16:43 8,291.54 8,292.44 8,291.25 8,291.80 1,838.0K
16:44 8,291.83 8,291.83 8,289.16 8,289.16 5,580.6K
16:45 8,288.96 8,288.96 8,287.55 8,287.55 5,936.5K
16:46 8,287.66 8,287.66 8,286.23 8,286.23 4,810.1K
16:47 8,286.41 8,286.41 8,283.49 8,283.49 16,338.4K
16:48 8,283.57 8,283.57 8,280.46 8,280.46 22,242.1K
16:49 8,276.80 8,279.43 8,276.80 8,279.16 24,524.0K
16:50 8,279.40 8,282.42 8,277.85 8,282.42 8,093.0K
16:51 8,281.82 8,282.06 8,280.35 8,282.06 5,606.6K
16:52 8,284.08 8,284.08 8,282.13 8,282.76 5,744.1K
16:53 8,283.28 8,283.28 8,282.66 8,282.66 1,310.1K
16:54 8,282.65 8,284.91 8,282.65 8,284.91 11,136.8K
16:55 8,285.41 8,285.48 8,285.06 8,285.48 2,404.3K
16:56 8,286.03 8,286.81 8,286.03 8,286.04 4,814.2K
16:57 8,286.22 8,286.22 8,284.51 8,284.51 5,952.4K
16:58 8,283.15 8,284.01 8,283.15 8,284.01 4,655.0K
16:59 8,283.34 8,283.34 8,281.49 8,281.49 14,046.0K
17:00 8,282.67 8,284.42 8,281.75 8,281.75 8,103.8K
17:01 8,281.42 8,284.00 8,281.42 8,282.17 13,373.6K
17:02 8,282.09 8,283.02 8,280.07 8,280.07 9,519.1K
17:03 8,281.48 8,281.77 8,280.71 8,281.11 6,741.8K
17:04 8,281.20 8,281.20 8,277.38 8,277.38 7,222.5K
17:05 8,278.43 8,278.43 8,276.09 8,277.73 4,217.8K
17:06 8,277.73 8,278.53 8,276.76 8,276.76 5,593.8K
17:07 8,277.96 8,281.00 8,277.51 8,277.51 5,143.7K
17:08 8,276.40 8,276.80 8,275.11 8,275.11 1,642.5K
17:09 8,274.18 8,276.20 8,274.18 8,274.99 7,063.7K
17:10 8,275.90 8,275.90 8,274.73 8,275.27 2,305.1K
17:11 8,275.34 8,276.43 8,274.44 8,276.43 3,805.9K
17:12 8,276.41 8,276.41 8,274.53 8,275.14 2,805.4K
17:13 8,274.15 8,274.15 8,270.54 8,270.54 21,347.0K
17:14 8,270.98 8,270.98 8,268.60 8,270.05 28,017.9K
17:15 8,270.27 8,271.55 8,270.14 8,270.14 15,529.7K
17:16 8,269.48 8,274.92 8,269.48 8,274.92 14,364.6K
17:17 8,273.72 8,273.72 8,271.45 8,271.45 2,801.8K
17:18 8,269.96 8,271.74 8,269.96 8,271.74 2,014.7K
17:19 8,272.80 8,273.18 8,271.82 8,272.73 13,971.0K
17:20 8,273.83 8,274.13 8,273.83 8,273.94 4,581.8K
17:21 8,274.48 8,274.71 8,274.27 8,274.29 1,360.0K
17:22 8,271.32 8,271.32 8,263.49 8,263.49 19,300.3K
17:23 8,263.26 8,265.31 8,263.26 8,265.31 1,657.6K
17:24 8,264.98 8,266.09 8,263.41 8,266.09 9,799.2K
17:25 8,268.39 8,268.52 8,267.35 8,268.52 12,172.4K
17:26 8,268.15 8,268.99 8,267.21 8,267.21 12,465.4K
17:27 8,267.27 8,267.27 8,266.95 8,266.95 13,590.4K
17:28 8,265.68 8,268.41 8,265.18 8,268.41 11,663.4K
17:29 8,267.51 8,270.10 8,267.51 8,269.32 8,072.2K
17:30 8,269.35 8,269.35 8,267.22 8,267.22 5,286.7K
17:31 8,269.51 8,269.51 8,267.01 8,267.89 4,643.0K
17:32 8,267.41 8,268.65 8,267.41 8,268.65 4,119.4K
17:33 8,268.19 8,268.62 8,267.75 8,268.62 2,240.9K
17:34 8,268.26 8,270.51 8,268.26 8,268.60 2,381.2K
17:35 8,267.62 8,269.01 8,267.62 8,268.91 10,971.2K
17:36 8,269.91 8,270.52 8,268.85 8,270.52 8,508.8K
17:37 8,271.06 8,271.06 8,266.42 8,267.86 31,767.6K
17:38 8,267.26 8,267.26 8,264.59 8,264.89 7,471.4K
17:39 8,265.68 8,266.72 8,263.38 8,263.38 4,670.1K
17:40 8,263.74 8,263.91 8,262.87 8,262.87 5,806.2K
17:41 8,261.44 8,261.44 8,259.27 8,259.27 6,772.1K
17:42 8,260.22 8,261.26 8,260.08 8,260.08 4,083.9K
17:43 8,262.05 8,262.05 8,259.83 8,261.10 3,655.2K
17:44 8,261.26 8,261.47 8,260.88 8,261.47 1,545.9K
17:45 8,260.01 8,261.92 8,259.78 8,261.92 2,194.8K
17:46 8,260.45 8,260.87 8,260.45 8,260.87 7,205.5K
17:47 8,261.11 8,261.89 8,261.11 8,261.28 1,114.3K
17:48 8,259.91 8,261.74 8,259.91 8,260.85 8,485.0K
17:49 8,261.04 8,261.62 8,259.80 8,259.80 1,698.3K
17:50 8,260.32 8,260.32 8,258.73 8,258.73 3,718.6K
17:51 8,259.28 8,259.28 8,256.92 8,257.37 2,116.8K
17:52 8,257.20 8,258.26 8,257.20 8,257.20 1,618.7K
17:53 8,257.96 8,257.96 8,256.69 8,256.69 2,686.6K
17:54 8,256.01 8,274.42 8,255.01 8,274.42 7,053.8K
17:55 8,259.69 8,259.69 8,257.64 8,258.07 6,057.8K
17:56 8,259.00 8,259.00 8,257.81 8,258.86 3,238.7K
17:57 8,259.92 8,260.43 8,259.52 8,260.43 963.9K
17:58 8,259.44 8,259.69 8,256.22 8,257.83 5,071.8K
17:59 8,257.92 8,258.26 8,257.87 8,257.98 844.8K
18:00 8,257.28 8,257.28 8,255.43 8,255.43 2,729.2K
18:01 8,255.52 8,255.52 8,253.97 8,253.97 9,517.3K
18:02 8,254.43 8,254.56 8,253.86 8,254.56 9,528.9K
18:03 8,254.40 8,254.40 8,253.02 8,254.19 3,460.0K
18:04 8,254.35 8,255.36 8,254.14 8,255.36 1,898.5K
18:05 8,254.03 8,256.09 8,254.03 8,254.30 2,929.6K
18:06 8,257.00 8,257.61 8,257.00 8,257.06 874.0K
18:07 8,255.85 8,257.22 8,255.58 8,255.58 2,620.3K
18:08 8,257.01 8,257.23 8,255.87 8,255.87 7,734.9K
18:09 8,254.47 8,256.53 8,254.47 8,256.31 3,816.8K
18:10 8,256.65 8,261.88 8,256.65 8,260.37 6,401.0K
18:11 8,261.17 8,261.17 8,258.56 8,258.56 7,046.7K
18:12 8,258.27 8,258.56 8,257.13 8,258.56 4,473.1K
18:13 8,257.65 8,258.94 8,257.65 8,258.30 3,385.8K
18:14 8,258.47 8,258.73 8,257.32 8,257.32 1,108.5K
18:15 8,258.21 8,259.41 8,256.43 8,256.43 1,741.2K
18:16 8,256.13 8,258.05 8,255.44 8,257.55 5,571.5K
18:17 8,257.61 8,258.15 8,257.33 8,257.33 2,230.8K
18:18 8,257.06 8,257.55 8,255.55 8,255.55 3,039.1K
18:19 8,256.78 8,257.92 8,256.78 8,257.92 1,990.4K
18:20 8,256.70 8,258.08 8,256.70 8,258.08 6,809.2K
18:21 8,256.16 8,257.31 8,256.16 8,257.00 816.1K
18:22 8,257.00 8,258.05 8,255.98 8,255.98 857.2K
18:23 8,256.03 8,256.30 8,255.13 8,255.13 1,653.9K
18:24 8,256.32 8,256.32 8,254.69 8,254.69 1,705.0K
18:25 8,254.69 8,255.79 8,254.69 8,254.95 2,817.1K
18:26 8,254.80 8,255.20 8,254.80 8,255.20 4,543.4K
18:27 8,255.94 8,256.09 8,254.36 8,254.36 6,625.4K
18:28 8,254.38 8,254.51 8,252.82 8,252.97 7,776.8K
18:29 8,252.78 8,255.08 8,252.78 8,254.47 1,661.3K
18:30 8,254.50 8,255.01 8,253.97 8,253.97 3,267.4K
18:31 8,252.98 8,254.18 8,252.98 8,253.75 4,856.9K
18:32 8,254.53 8,254.53 8,252.73 8,252.73 5,160.1K
18:33 8,251.86 8,253.01 8,251.45 8,253.01 5,609.8K
18:34 8,252.52 8,252.52 8,250.38 8,251.76 15,601.0K
18:35 8,251.43 8,252.56 8,251.35 8,251.35 10,906.9K
18:36 8,252.36 8,253.56 8,252.18 8,253.56 7,243.1K
18:37 8,254.06 8,254.06 8,250.12 8,250.12 3,437.8K
18:38 8,251.67 8,254.66 8,251.67 8,254.66 6,117.5K
18:39 8,245.33 8,248.45 8,245.33 8,248.45 8,876.5K
18:40 8,248.10 8,248.10 8,248.10 8,248.10 564.6K
18:51 8,250.91 8,250.91 8,250.91 8,250.91 19,405.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available