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 8,070.82 8,070.82 8,068.28 8,068.28 107.9K
09:51 8,067.71 8,067.71 8,067.26 8,067.26 1,443.5K
09:52 8,067.26 8,067.37 8,067.26 8,067.26 185.2K
09:53 8,067.72 8,067.72 8,067.49 8,067.49 890.4K
09:54 8,067.38 8,067.38 8,067.04 8,067.16 429.7K
09:55 8,067.72 8,067.72 8,067.04 8,067.04 1,458.6K
09:56 8,067.04 8,067.04 8,066.82 8,066.94 1,122.9K
09:57 8,067.26 8,067.26 8,066.82 8,066.94 1,771.0K
09:58 8,066.94 8,066.94 8,066.05 8,066.05 2,438.7K
09:59 8,066.60 8,066.83 8,065.92 8,065.92 2,235.1K
10:00 8,065.92 8,065.92 8,012.60 8,014.19 46,849.0K
10:01 8,015.90 8,016.92 8,011.41 8,011.41 24,638.6K
10:02 8,011.62 8,011.62 8,001.75 8,001.75 39,912.7K
10:03 8,005.00 8,005.00 8,001.73 8,003.74 43,931.5K
10:04 8,003.44 8,013.36 8,003.44 8,013.36 27,420.8K
10:05 8,016.62 8,019.28 8,014.37 8,019.28 16,520.5K
10:06 8,017.50 8,020.90 8,012.66 8,020.90 15,041.9K
10:07 8,019.52 8,020.40 8,019.31 8,019.31 28,670.3K
10:08 8,018.27 8,018.27 8,017.12 8,018.13 20,679.7K
10:09 8,019.25 8,019.69 8,016.07 8,016.07 19,932.4K
10:10 8,020.00 8,020.00 8,016.99 8,018.19 18,765.5K
10:11 8,015.81 8,018.47 8,015.51 8,018.47 5,936.3K
10:12 8,018.86 8,018.86 8,016.32 8,016.32 9,814.1K
10:13 8,013.22 8,015.91 8,008.74 8,009.36 14,993.5K
10:14 8,009.75 8,009.75 8,008.10 8,008.39 11,235.5K
10:15 8,007.26 8,007.26 8,002.02 8,002.02 14,503.3K
10:16 8,003.90 8,004.10 8,000.12 8,000.12 25,782.6K
10:17 8,000.40 8,002.98 8,000.40 8,002.98 6,075.3K
10:18 8,003.38 8,004.51 7,999.96 8,000.79 8,438.8K
10:19 7,998.96 8,001.29 7,996.47 7,996.47 8,112.3K
10:20 7,996.51 7,996.55 7,995.61 7,995.61 7,854.1K
10:21 7,994.17 7,994.17 7,990.17 7,990.17 11,076.3K
10:22 7,991.47 7,991.70 7,989.15 7,989.15 10,173.7K
10:23 7,985.25 7,985.25 7,985.04 7,985.05 29,586.1K
10:24 7,985.40 7,985.40 7,980.54 7,982.82 13,696.8K
10:25 7,982.36 7,982.36 7,976.99 7,976.99 10,748.2K
10:26 7,977.26 7,979.98 7,975.81 7,979.98 19,259.2K
10:27 7,981.15 7,981.15 7,977.63 7,977.63 7,029.1K
10:28 7,979.24 7,979.54 7,977.98 7,979.54 6,561.5K
10:29 7,984.43 7,985.43 7,979.25 7,985.43 9,644.6K
10:30 7,987.03 7,987.03 7,984.16 7,984.16 5,604.6K
10:31 7,982.28 7,982.28 7,975.53 7,975.53 30,288.9K
10:32 7,977.17 7,977.17 7,969.34 7,969.34 39,951.6K
10:33 7,967.20 7,968.44 7,965.94 7,965.94 12,654.7K
10:34 7,963.14 7,963.14 7,958.80 7,959.82 21,174.8K
10:35 7,953.20 7,953.92 7,952.26 7,953.92 18,076.8K
10:36 7,953.18 7,954.46 7,951.70 7,951.70 25,144.0K
10:37 7,951.58 7,954.67 7,950.71 7,954.67 11,034.3K
10:38 7,953.49 7,956.11 7,952.95 7,956.11 14,247.5K
10:39 7,955.89 7,962.75 7,955.89 7,962.75 7,637.1K
10:40 7,964.10 7,964.10 7,962.13 7,962.13 11,604.3K
10:41 7,963.39 7,964.01 7,957.22 7,957.22 4,373.8K
10:42 7,959.02 7,959.02 7,956.75 7,956.75 5,518.1K
10:43 7,958.61 7,961.75 7,958.61 7,960.60 6,965.8K
10:44 7,960.69 7,963.09 7,960.69 7,963.09 11,468.4K
10:45 7,961.52 7,962.19 7,960.03 7,960.84 5,356.0K
10:46 7,960.42 7,960.50 7,957.43 7,957.43 7,958.8K
10:47 7,956.59 7,956.59 7,953.73 7,953.73 4,071.1K
10:48 7,953.61 7,953.61 7,952.91 7,953.18 6,058.6K
10:49 7,954.08 7,959.34 7,954.08 7,959.34 6,261.7K
10:50 7,957.01 7,957.01 7,953.98 7,953.98 4,310.8K
10:51 7,953.95 7,955.09 7,953.89 7,955.09 4,778.4K
10:52 7,954.86 7,954.86 7,951.66 7,951.66 6,445.8K
10:53 7,951.63 7,953.83 7,951.63 7,953.28 4,649.7K
10:54 7,954.94 7,955.59 7,953.49 7,953.49 5,968.2K
10:55 7,953.86 7,957.12 7,952.74 7,957.12 7,394.7K
10:56 7,958.84 7,959.26 7,958.47 7,958.47 13,821.7K
10:57 7,959.31 7,962.34 7,959.31 7,962.34 10,461.5K
10:58 7,961.69 7,962.47 7,961.69 7,962.47 11,530.1K
10:59 7,963.34 7,966.39 7,963.00 7,966.39 6,638.0K
11:00 7,966.11 7,966.11 7,965.30 7,965.30 15,747.9K
11:01 7,966.34 7,966.34 7,960.23 7,960.23 10,607.4K
11:02 7,961.84 7,965.06 7,961.84 7,965.06 9,539.9K
11:03 7,964.68 7,965.50 7,963.62 7,964.24 3,567.0K
11:04 7,964.32 7,965.10 7,964.32 7,964.70 7,106.7K
11:05 7,964.96 7,969.41 7,964.96 7,968.41 25,605.9K
11:06 7,967.76 7,971.47 7,967.76 7,970.87 14,652.9K
11:07 7,971.31 7,971.66 7,969.68 7,969.68 15,014.2K
11:08 7,971.78 7,973.09 7,971.57 7,972.82 11,809.2K
11:09 7,976.99 7,984.74 7,975.00 7,975.00 43,858.4K
11:10 7,972.98 7,975.22 7,971.87 7,975.22 16,652.3K
11:11 7,975.31 7,976.08 7,974.26 7,974.26 14,308.9K
11:12 7,974.99 7,974.99 7,972.42 7,972.72 14,548.4K
11:13 7,974.85 7,974.85 7,968.19 7,968.19 9,103.4K
11:14 7,968.51 7,968.80 7,965.24 7,965.24 18,658.8K
11:15 7,966.98 7,973.79 7,966.98 7,972.49 12,108.8K
11:16 7,971.35 7,973.79 7,971.35 7,973.17 6,763.5K
11:17 7,974.11 7,974.11 7,971.63 7,971.63 11,856.7K
11:18 7,971.30 7,972.85 7,969.19 7,972.85 5,644.0K
11:19 7,971.06 7,971.06 7,968.86 7,968.86 24,424.7K
11:20 7,969.41 7,969.41 7,965.10 7,965.10 6,443.9K
11:21 7,966.06 7,966.06 7,963.05 7,963.05 9,454.3K
11:22 7,961.80 7,963.46 7,961.80 7,963.46 10,536.7K
11:23 7,961.77 7,964.17 7,961.60 7,962.28 6,292.6K
11:24 7,965.22 7,965.22 7,962.38 7,964.35 7,567.6K
11:25 7,963.54 7,963.54 7,960.88 7,960.88 26,964.3K
11:26 7,960.33 7,960.33 7,958.02 7,958.02 29,315.2K
11:27 7,958.14 7,958.14 7,953.64 7,953.64 11,188.2K
11:28 7,953.45 7,953.66 7,951.50 7,953.66 8,118.5K
11:29 7,952.01 7,952.01 7,950.62 7,950.83 12,471.7K
11:30 7,949.70 7,950.51 7,949.11 7,950.51 5,938.8K
11:31 7,950.89 7,950.99 7,949.59 7,950.99 6,541.8K
11:32 7,953.69 7,954.21 7,953.64 7,954.21 5,734.3K
11:33 7,953.73 7,954.53 7,952.73 7,952.88 22,148.7K
11:34 7,953.17 7,953.97 7,951.26 7,953.97 12,160.4K
11:35 7,954.51 7,954.51 7,952.78 7,952.82 15,776.4K
11:36 7,952.98 7,953.63 7,952.38 7,953.50 11,884.8K
11:37 7,951.70 7,954.20 7,950.76 7,954.20 16,275.5K
11:38 7,954.30 7,954.30 7,952.77 7,953.73 11,639.0K
11:39 7,954.23 7,954.23 7,952.01 7,953.71 6,667.7K
11:40 7,954.21 7,954.78 7,954.21 7,954.72 3,668.8K
11:41 7,954.78 7,954.78 7,952.85 7,952.85 6,749.3K
11:42 7,952.69 7,952.69 7,949.76 7,950.32 7,605.9K
11:43 7,950.47 7,952.67 7,950.47 7,951.22 10,517.4K
11:44 7,953.24 7,954.72 7,953.20 7,954.41 6,950.3K
11:45 7,953.05 7,956.77 7,953.05 7,955.80 6,495.3K
11:46 7,955.09 7,957.06 7,953.54 7,957.06 12,699.3K
11:47 7,954.81 7,957.40 7,954.81 7,957.40 11,047.7K
11:48 7,957.88 7,957.88 7,955.88 7,955.88 3,784.4K
11:49 7,956.33 7,957.30 7,955.92 7,957.30 7,613.3K
11:50 7,957.20 7,957.20 7,956.78 7,956.91 5,435.6K
11:51 7,958.28 7,958.28 7,954.51 7,955.73 8,167.0K
11:52 7,957.73 7,957.73 7,953.63 7,953.63 11,400.0K
11:53 7,951.54 7,951.54 7,947.14 7,947.14 25,600.2K
11:54 7,947.49 7,947.85 7,947.49 7,947.74 8,862.8K
11:55 7,946.79 7,949.11 7,946.79 7,949.11 4,138.8K
11:56 7,949.95 7,950.35 7,948.90 7,950.35 3,399.6K
11:57 7,948.80 7,949.28 7,947.97 7,948.51 4,968.3K
11:58 7,950.08 7,950.36 7,948.01 7,950.36 10,302.2K
11:59 7,949.40 7,949.96 7,948.24 7,948.24 8,438.1K
12:00 7,947.67 7,948.61 7,944.99 7,944.99 10,051.4K
12:01 7,945.01 7,945.90 7,944.49 7,945.88 41,496.6K
12:02 7,945.12 7,946.22 7,940.44 7,940.44 10,251.7K
12:03 7,937.79 7,937.79 7,934.32 7,935.72 10,842.4K
12:04 7,936.62 7,942.16 7,936.62 7,942.16 7,642.9K
12:05 7,942.13 7,944.27 7,941.60 7,944.27 12,725.4K
12:06 7,954.00 7,956.77 7,954.00 7,956.62 13,237.8K
12:07 7,957.31 7,957.63 7,953.73 7,957.63 14,467.4K
12:08 7,957.96 7,962.98 7,957.15 7,962.98 19,486.9K
12:09 7,964.01 7,968.00 7,964.01 7,968.00 25,544.1K
12:10 7,968.37 7,968.37 7,965.62 7,965.62 26,193.2K
12:11 7,964.00 7,965.98 7,964.00 7,964.70 15,665.4K
12:12 7,966.72 7,971.83 7,966.72 7,971.83 14,861.8K
12:13 7,971.70 7,972.30 7,970.92 7,970.92 3,178.0K
12:14 7,971.29 7,971.29 7,966.98 7,966.98 4,577.1K
12:15 7,966.25 7,968.81 7,966.25 7,968.61 5,524.4K
12:16 7,971.01 7,977.24 7,971.01 7,977.24 19,913.1K
12:17 7,979.45 7,981.63 7,979.45 7,981.63 4,680.8K
12:18 7,979.96 7,980.87 7,978.95 7,980.87 3,895.5K
12:19 7,978.77 7,980.00 7,978.77 7,980.00 1,591.3K
12:20 7,977.33 7,979.91 7,977.33 7,978.28 3,582.9K
12:21 7,979.63 7,982.66 7,978.66 7,982.66 6,824.0K
12:22 7,982.14 7,983.54 7,982.14 7,983.54 4,730.5K
12:23 7,987.73 7,987.73 7,985.18 7,985.54 10,746.4K
12:24 7,984.66 7,984.95 7,982.35 7,982.35 14,331.3K
12:25 7,981.22 7,981.22 7,979.46 7,980.01 3,816.4K
12:26 7,981.50 7,982.39 7,977.50 7,981.69 4,308.1K
12:27 7,980.19 7,980.19 7,978.47 7,978.47 3,409.6K
12:28 7,979.95 7,982.19 7,979.42 7,982.19 3,691.5K
12:29 7,981.86 7,982.23 7,979.71 7,980.60 3,322.0K
12:30 7,982.66 7,983.19 7,982.66 7,983.19 12,266.7K
12:31 7,984.63 7,984.64 7,983.30 7,984.42 4,171.5K
12:32 7,985.63 7,987.82 7,985.55 7,987.82 5,488.8K
12:33 7,988.41 7,988.41 7,987.54 7,988.00 2,061.4K
12:34 7,986.35 7,988.49 7,986.35 7,988.49 7,277.1K
12:35 7,988.61 7,989.41 7,988.20 7,988.20 7,436.3K
12:36 7,987.66 7,990.69 7,987.66 7,990.69 5,070.2K
12:37 7,989.86 7,989.86 7,987.64 7,989.75 7,888.8K
12:38 7,988.53 7,989.01 7,985.94 7,986.28 6,736.8K
12:39 7,984.05 7,987.37 7,984.05 7,987.37 4,815.7K
12:40 7,987.74 7,987.74 7,986.50 7,986.55 9,927.6K
12:41 7,985.86 7,986.79 7,985.41 7,985.41 5,124.2K
12:42 7,984.28 7,984.88 7,983.04 7,983.60 6,983.2K
12:43 7,983.95 7,983.95 7,983.07 7,983.07 8,888.3K
12:44 7,982.36 7,983.57 7,980.67 7,980.67 7,129.8K
12:45 7,979.54 7,980.84 7,979.26 7,980.41 3,300.3K
12:46 7,981.49 7,983.11 7,981.06 7,983.11 3,251.2K
12:47 7,983.96 7,985.59 7,983.96 7,985.59 5,096.6K
12:48 7,986.81 7,987.17 7,986.81 7,987.17 1,709.0K
12:49 7,989.91 7,989.91 7,988.66 7,989.49 5,080.3K
12:50 7,988.64 7,994.41 7,988.64 7,994.41 8,040.8K
12:51 7,997.27 8,005.97 7,997.27 8,005.97 15,939.2K
12:52 8,006.72 8,006.72 8,004.46 8,006.01 4,329.8K
12:53 8,006.71 8,008.36 8,005.03 8,008.36 3,896.9K
12:54 8,007.54 8,008.55 8,006.90 8,007.32 4,213.4K
12:55 8,010.16 8,010.16 8,005.49 8,006.78 5,838.1K
12:56 8,005.91 8,006.83 8,003.38 8,006.83 8,081.7K
12:57 8,007.08 8,007.15 8,004.42 8,005.75 7,059.4K
12:58 8,003.67 8,008.48 8,002.73 8,008.48 10,045.9K
12:59 8,010.34 8,014.22 8,010.34 8,014.22 12,854.5K
13:00 8,009.18 8,010.01 8,009.15 8,009.38 5,360.0K
13:01 8,009.35 8,013.33 8,009.35 8,011.97 5,587.1K
13:02 8,010.17 8,010.30 8,007.35 8,007.35 8,039.8K
13:03 8,008.15 8,013.93 8,008.15 8,011.38 7,681.6K
13:04 8,009.98 8,012.40 8,009.69 8,012.40 3,613.2K
13:05 8,009.39 8,011.09 8,009.39 8,011.09 8,012.5K
13:06 8,011.31 8,011.64 8,010.71 8,010.71 5,448.1K
13:07 8,011.10 8,011.10 8,006.81 8,006.81 7,360.4K
13:08 8,006.39 8,010.03 8,005.87 8,010.03 2,132.0K
13:09 8,010.64 8,010.64 8,008.81 8,009.36 4,366.8K
13:10 8,009.68 8,009.68 8,008.55 8,008.82 6,429.0K
13:11 8,008.81 8,010.44 8,008.52 8,008.52 6,004.3K
13:12 8,009.48 8,009.48 8,007.15 8,007.59 8,694.1K
13:13 8,007.95 8,009.63 8,007.95 8,009.63 4,172.4K
13:14 8,010.68 8,013.37 8,010.60 8,013.37 4,124.0K
13:15 8,012.44 8,016.29 8,012.23 8,016.29 12,753.4K
13:16 8,019.99 8,019.99 8,017.81 8,018.50 3,278.6K
13:17 8,019.73 8,021.62 8,019.70 8,021.62 3,906.4K
13:18 8,021.13 8,024.04 8,020.22 8,021.58 6,099.8K
13:19 8,022.95 8,026.82 8,022.79 8,026.82 7,686.7K
13:20 8,025.93 8,030.44 8,025.93 8,030.03 8,770.5K
13:21 8,028.34 8,029.75 8,028.34 8,029.75 2,406.7K
13:22 8,029.70 8,030.38 8,026.33 8,026.33 4,698.2K
13:23 8,026.82 8,027.20 8,024.97 8,024.97 5,092.5K
13:24 8,022.82 8,023.42 8,021.87 8,021.87 8,301.5K
13:25 8,023.57 8,023.57 8,022.01 8,022.01 4,417.0K
13:26 8,022.70 8,023.46 8,022.33 8,023.46 3,248.5K
13:27 8,024.02 8,024.06 8,022.88 8,024.06 2,866.5K
13:28 8,025.69 8,026.38 8,025.69 8,026.38 5,253.7K
13:29 8,028.72 8,028.72 8,026.83 8,027.76 15,407.9K
13:30 8,027.74 8,027.74 8,026.43 8,027.05 13,070.9K
13:31 8,023.49 8,026.58 8,023.49 8,026.58 4,459.7K
13:32 8,027.14 8,028.76 8,027.14 8,028.76 7,315.1K
13:33 8,028.50 8,029.38 8,028.46 8,028.46 4,093.8K
13:34 8,028.43 8,028.43 8,027.22 8,027.22 5,044.5K
13:35 8,028.60 8,028.60 8,025.30 8,026.16 3,716.5K
13:36 8,025.81 8,026.74 8,025.08 8,026.74 7,612.8K
13:37 8,026.56 8,026.56 8,024.92 8,026.33 4,075.3K
13:38 8,026.55 8,027.98 8,026.55 8,026.77 3,566.1K
13:39 8,026.31 8,034.07 8,026.31 8,034.07 9,785.1K
13:40 8,036.06 8,041.56 8,036.06 8,041.56 20,933.3K
13:41 8,041.10 8,041.10 8,035.49 8,035.49 27,325.2K
13:42 8,035.81 8,037.48 8,035.70 8,037.48 29,588.1K
13:43 8,037.60 8,040.26 8,036.49 8,040.21 29,213.3K
13:44 8,040.57 8,043.88 8,040.41 8,043.88 11,464.9K
13:45 8,044.90 8,044.90 8,040.91 8,041.48 12,672.0K
13:46 8,040.97 8,040.97 8,040.36 8,040.86 8,428.4K
13:47 8,042.34 8,044.28 8,042.26 8,044.28 5,620.8K
13:48 8,045.28 8,056.41 8,045.28 8,056.41 10,478.3K
13:49 8,054.22 8,059.08 8,054.22 8,055.46 27,308.5K
13:50 8,058.03 8,058.03 8,054.14 8,054.14 16,675.3K
13:51 8,053.02 8,053.33 8,052.67 8,052.67 10,703.2K
13:52 8,051.67 8,051.67 8,048.70 8,049.52 7,283.6K
13:53 8,048.00 8,048.00 8,042.81 8,042.81 6,146.2K
13:54 8,041.50 8,045.27 8,041.50 8,045.27 7,429.9K
13:55 8,044.87 8,045.07 8,038.91 8,038.91 41,484.1K
13:56 8,038.44 8,038.44 8,029.66 8,029.66 33,470.5K
13:57 8,032.98 8,032.98 8,027.60 8,027.98 33,960.8K
13:58 8,028.85 8,030.69 8,026.64 8,030.69 10,540.5K
13:59 8,031.04 8,031.04 8,029.14 8,029.18 11,420.0K
14:00 8,028.01 8,028.01 8,026.39 8,026.39 4,449.8K
14:01 8,026.50 8,026.50 8,022.28 8,025.25 6,629.4K
14:02 8,024.77 8,028.91 8,024.77 8,028.91 6,379.8K
14:03 8,031.74 8,033.12 8,030.30 8,030.30 18,489.9K
14:04 8,030.95 8,033.99 8,030.95 8,033.99 3,283.0K
14:05 8,031.72 8,031.72 8,027.64 8,027.64 9,016.3K
14:06 8,026.76 8,026.76 8,020.31 8,020.31 9,278.9K
14:07 8,019.67 8,020.63 8,018.05 8,020.63 6,724.6K
14:08 8,019.17 8,019.74 8,017.68 8,019.74 5,729.3K
14:09 8,020.51 8,024.11 8,020.51 8,024.11 13,445.9K
14:10 8,022.72 8,023.06 8,017.60 8,017.60 7,378.7K
14:11 8,016.84 8,017.41 8,015.34 8,017.41 6,985.8K
14:12 8,015.72 8,016.74 8,015.40 8,015.40 4,479.9K
14:13 8,014.76 8,015.14 8,013.42 8,015.14 5,615.7K
14:14 8,014.79 8,015.58 8,014.48 8,014.48 2,021.8K
14:15 8,013.87 8,015.61 8,013.87 8,015.61 3,191.2K
14:16 8,017.19 8,021.76 8,017.19 8,021.76 8,380.0K
14:17 8,022.34 8,022.76 8,019.79 8,019.79 13,411.2K
14:18 8,020.97 8,022.32 8,020.41 8,021.87 4,929.0K
14:19 8,020.41 8,020.85 8,019.83 8,019.83 4,769.9K
14:20 8,018.74 8,019.76 8,018.74 8,018.89 2,509.5K
14:21 8,018.10 8,018.47 8,013.15 8,013.15 4,735.1K
14:22 8,012.30 8,014.21 8,012.30 8,014.21 7,203.9K
14:23 8,016.83 8,019.11 8,016.83 8,018.87 6,125.3K
14:24 8,020.00 8,021.21 8,019.50 8,020.10 3,627.4K
14:25 8,019.47 8,021.08 8,018.52 8,018.52 5,084.1K
14:26 8,018.32 8,019.71 8,017.51 8,017.51 2,845.2K
14:27 8,019.60 8,019.60 8,014.35 8,014.35 21,788.5K
14:28 8,014.74 8,014.74 8,013.66 8,014.05 3,602.3K
14:29 8,012.18 8,014.64 8,011.70 8,014.64 5,746.3K
14:30 8,013.67 8,013.67 8,010.88 8,010.88 5,560.5K
14:31 8,012.05 8,012.05 8,008.16 8,008.16 5,581.0K
14:32 8,004.00 8,007.32 8,004.00 8,007.32 8,409.0K
14:33 8,006.38 8,006.70 8,005.30 8,005.30 8,989.2K
14:34 8,005.85 8,005.94 8,004.70 8,005.51 16,042.2K
14:35 8,004.36 8,005.27 8,003.49 8,003.49 6,609.2K
14:36 8,003.28 8,003.28 8,002.66 8,002.66 2,342.9K
14:37 8,002.80 8,003.47 8,002.80 8,003.23 5,257.5K
14:38 8,002.19 8,002.92 7,999.62 7,999.62 12,286.4K
14:39 8,003.19 8,003.50 8,002.65 8,003.50 4,567.1K
14:40 8,005.42 8,005.42 8,001.69 8,002.04 4,037.7K
14:41 8,004.17 8,009.80 8,004.17 8,008.98 3,792.3K
14:42 8,008.80 8,009.68 8,008.80 8,009.68 3,961.9K
14:43 8,008.82 8,010.40 8,008.82 8,010.40 7,668.5K
14:44 8,009.65 8,009.65 8,008.74 8,008.92 3,627.2K
14:45 8,011.63 8,011.63 8,007.93 8,008.09 6,739.3K
14:46 8,006.74 8,007.81 8,006.74 8,007.81 3,263.8K
14:47 8,007.27 8,007.27 8,006.42 8,006.42 3,439.9K
14:48 8,006.66 8,007.68 8,005.37 8,005.37 1,717.2K
14:49 8,006.70 8,006.70 8,005.30 8,006.05 6,918.0K
14:50 8,006.93 8,007.65 8,005.30 8,005.30 4,205.9K
14:51 8,005.37 8,005.90 8,004.81 8,005.83 4,013.5K
14:52 8,004.03 8,007.65 8,003.46 8,004.98 9,270.6K
14:53 8,002.70 8,002.70 7,993.80 7,993.80 10,221.8K
14:54 7,991.22 7,992.35 7,989.82 7,989.90 14,091.2K
14:55 7,990.32 7,991.90 7,990.09 7,991.90 8,872.9K
14:56 7,990.14 7,996.37 7,990.14 7,996.37 5,230.2K
14:57 7,990.72 7,991.58 7,989.58 7,989.58 6,233.1K
14:58 7,990.54 7,993.43 7,988.83 7,988.83 15,355.8K
14:59 7,983.24 7,983.24 7,978.68 7,978.68 123,974.4K
15:00 7,975.32 7,975.32 7,968.85 7,968.85 90,148.9K
15:01 7,970.45 7,982.32 7,970.45 7,982.32 86,576.1K
15:02 7,985.30 7,987.72 7,985.30 7,986.55 12,539.4K
15:03 7,984.69 7,991.05 7,984.69 7,987.31 4,109.4K
15:04 7,987.09 7,987.89 7,986.07 7,987.89 6,951.3K
15:05 7,985.94 7,986.79 7,984.64 7,985.98 25,797.3K
15:06 7,986.23 7,988.69 7,984.51 7,988.69 18,474.2K
15:07 7,985.78 7,985.78 7,982.76 7,982.76 4,068.5K
15:08 7,982.29 7,982.29 7,978.92 7,978.92 6,253.6K
15:09 7,978.82 7,981.23 7,978.82 7,981.23 2,241.7K
15:10 7,979.35 7,981.73 7,978.72 7,978.72 6,290.6K
15:11 7,980.33 7,980.33 7,978.17 7,978.17 2,864.6K
15:12 7,978.65 7,978.65 7,976.24 7,976.24 6,208.8K
15:13 7,976.50 7,980.50 7,974.36 7,977.80 8,606.6K
15:14 7,981.42 7,982.30 7,980.83 7,980.83 13,967.7K
15:15 7,980.56 7,987.23 7,980.56 7,987.23 13,978.1K
15:16 7,986.57 7,991.98 7,986.57 7,991.98 9,950.6K
15:17 7,990.87 7,994.52 7,990.87 7,993.23 7,794.2K
15:18 7,993.34 7,996.87 7,993.23 7,993.23 11,862.7K
15:19 7,992.40 7,992.40 7,990.08 7,990.08 3,226.4K
15:20 7,990.38 7,990.44 7,989.20 7,989.20 3,533.2K
15:21 7,990.41 7,991.14 7,990.19 7,990.19 7,807.9K
15:22 7,988.38 7,988.38 7,983.87 7,983.87 32,431.7K
15:23 7,980.35 7,982.63 7,980.35 7,982.63 9,705.8K
15:24 7,982.39 7,986.48 7,982.39 7,986.42 19,172.9K
15:25 7,987.26 7,987.26 7,982.78 7,983.30 11,078.0K
15:26 7,982.38 7,982.51 7,981.03 7,981.03 2,707.7K
15:27 7,980.29 7,981.44 7,980.29 7,981.44 3,062.5K
15:28 7,981.42 7,981.42 7,978.85 7,979.18 8,037.5K
15:29 7,977.05 7,977.05 7,973.91 7,973.91 12,588.6K
15:30 7,974.62 7,975.77 7,972.83 7,972.83 5,473.9K
15:31 7,968.80 7,968.80 7,960.00 7,960.00 46,554.9K
15:32 7,961.73 7,964.06 7,961.73 7,964.06 21,965.3K
15:33 7,963.12 7,963.12 7,961.39 7,961.39 13,866.7K
15:34 7,962.98 7,963.78 7,962.92 7,962.92 6,626.0K
15:35 7,960.23 7,961.83 7,959.08 7,960.20 20,734.3K
15:36 7,960.89 7,961.79 7,958.20 7,961.79 9,818.7K
15:37 7,961.75 7,961.95 7,960.84 7,960.84 7,543.7K
15:38 7,962.25 7,964.75 7,961.67 7,961.86 8,868.9K
15:39 7,962.83 7,965.41 7,962.83 7,965.41 5,415.1K
15:40 7,965.88 7,965.88 7,964.26 7,964.26 2,596.2K
15:41 7,963.69 7,963.69 7,959.39 7,959.39 17,550.3K
15:42 7,958.64 7,958.64 7,956.79 7,957.91 6,999.4K
15:43 7,955.63 7,955.63 7,953.43 7,953.43 16,050.2K
15:44 7,953.27 7,954.80 7,953.27 7,954.26 9,270.7K
15:45 7,948.69 7,948.69 7,944.09 7,944.09 45,254.1K
15:46 7,945.77 7,945.86 7,944.03 7,945.86 23,330.9K
15:47 7,946.59 7,948.13 7,946.59 7,947.64 12,856.6K
15:48 7,947.06 7,947.71 7,947.06 7,947.71 21,142.3K
15:49 7,948.92 7,949.41 7,948.01 7,948.01 8,143.7K
15:50 7,948.53 7,948.53 7,947.39 7,947.39 17,450.1K
15:51 7,947.73 7,951.37 7,947.73 7,951.37 12,770.7K
15:52 7,949.77 7,958.25 7,949.77 7,958.25 37,931.1K
15:53 7,955.25 7,960.33 7,954.52 7,960.33 13,329.5K
15:54 7,960.51 7,960.51 7,956.04 7,956.04 10,929.3K
15:55 7,953.69 7,954.54 7,952.13 7,954.41 9,634.0K
15:56 7,955.63 7,955.63 7,944.40 7,944.40 11,636.5K
15:57 7,946.74 7,955.76 7,946.74 7,953.80 13,111.7K
15:58 7,953.69 7,953.69 7,951.86 7,952.78 5,921.6K
15:59 7,951.70 7,954.11 7,950.87 7,954.11 10,055.4K
16:00 7,950.98 7,952.21 7,950.17 7,952.21 8,817.8K
16:01 7,950.36 7,950.36 7,945.77 7,945.77 7,016.7K
16:02 7,945.34 7,945.34 7,942.56 7,942.68 14,015.5K
16:03 7,948.92 7,949.59 7,946.39 7,946.39 20,334.0K
16:04 7,948.29 7,956.16 7,948.29 7,956.16 13,748.7K
16:05 7,955.95 7,955.95 7,954.15 7,954.67 6,137.1K
16:06 7,954.55 7,957.97 7,954.55 7,956.02 12,237.7K
16:07 7,955.88 7,955.88 7,952.40 7,952.40 9,812.0K
16:08 7,952.69 7,955.47 7,952.69 7,955.47 6,606.7K
16:09 7,957.70 7,963.85 7,957.60 7,963.85 6,372.6K
16:10 7,963.09 7,964.02 7,962.78 7,964.02 8,277.5K
16:11 7,961.53 7,963.85 7,960.95 7,961.14 3,573.9K
16:12 7,961.52 7,961.52 7,957.46 7,957.46 3,383.5K
16:13 7,958.22 7,959.35 7,957.64 7,957.64 4,906.5K
16:14 7,954.61 7,954.82 7,953.38 7,954.82 10,563.5K
16:15 7,954.61 7,954.61 7,952.22 7,952.22 2,587.4K
16:16 7,954.34 7,955.08 7,953.33 7,953.33 5,097.3K
16:17 7,953.39 7,957.80 7,953.39 7,956.22 8,384.6K
16:18 7,956.57 7,960.11 7,956.57 7,960.11 4,188.5K
16:19 7,961.11 7,963.27 7,958.51 7,958.61 8,274.9K
16:20 7,960.38 7,960.38 7,957.33 7,957.33 2,529.1K
16:21 7,958.25 7,959.51 7,958.25 7,958.48 8,082.1K
16:22 7,959.05 7,959.05 7,957.75 7,957.75 7,329.3K
16:23 7,956.35 7,956.94 7,956.35 7,956.94 5,298.6K
16:24 7,957.71 7,962.98 7,957.71 7,962.98 6,713.7K
16:25 7,965.21 7,965.21 7,960.89 7,964.03 4,618.9K
16:26 7,965.52 7,968.34 7,964.20 7,968.34 12,957.7K
16:27 7,970.67 7,970.76 7,968.72 7,968.72 9,583.6K
16:28 7,970.53 7,975.21 7,970.31 7,975.21 28,635.5K
16:29 7,974.57 7,975.40 7,974.01 7,974.01 13,408.1K
16:30 7,972.79 7,972.79 7,970.64 7,970.64 3,433.5K
16:31 7,972.67 7,976.05 7,972.67 7,973.96 6,676.7K
16:32 7,975.92 7,977.18 7,974.36 7,977.18 5,743.4K
16:33 7,975.53 7,976.90 7,975.53 7,975.57 5,129.7K
16:34 7,974.72 7,974.84 7,973.54 7,974.84 12,772.7K
16:35 7,975.06 7,975.42 7,974.80 7,974.80 6,003.9K
16:36 7,977.99 7,978.23 7,977.85 7,977.85 2,998.2K
16:37 7,975.23 7,977.15 7,974.01 7,974.01 4,213.9K
16:38 7,973.01 7,977.33 7,973.01 7,977.33 9,893.1K
16:39 7,977.72 7,982.10 7,977.72 7,982.08 6,536.1K
16:40 7,982.98 7,984.27 7,981.56 7,984.27 8,283.0K
16:41 7,984.20 7,984.80 7,982.00 7,982.00 6,391.3K
16:42 7,983.04 7,983.04 7,980.35 7,980.35 2,977.4K
16:43 7,978.86 7,979.65 7,978.48 7,978.48 11,292.3K
16:44 7,975.78 7,975.78 7,975.34 7,975.73 14,421.3K
16:45 7,974.63 7,974.63 7,971.86 7,972.29 20,352.7K
16:46 7,975.28 7,977.59 7,975.28 7,977.50 7,045.7K
16:47 7,977.21 7,980.01 7,977.21 7,978.97 4,412.1K
16:48 7,978.80 7,980.45 7,978.00 7,978.00 10,079.0K
16:49 7,978.25 7,978.47 7,976.39 7,978.47 3,685.8K
16:50 7,980.97 7,981.18 7,980.05 7,980.05 3,580.8K
16:51 7,981.49 7,981.49 7,979.37 7,980.25 2,260.8K
16:52 7,979.88 7,979.88 7,977.96 7,977.96 8,107.6K
16:53 7,977.05 7,977.05 7,972.76 7,974.35 12,150.1K
16:54 7,975.23 7,975.23 7,973.61 7,973.61 4,400.2K
16:55 7,974.35 7,974.35 7,972.22 7,972.92 18,723.5K
16:56 7,974.08 7,974.08 7,971.39 7,972.01 5,453.8K
16:57 7,972.71 7,973.91 7,972.71 7,973.23 15,256.7K
16:58 7,973.54 7,973.90 7,971.78 7,973.90 13,340.2K
16:59 7,974.89 7,978.91 7,974.89 7,978.73 12,969.4K
17:00 7,979.19 7,980.27 7,977.42 7,980.27 18,376.4K
17:01 7,981.44 7,982.84 7,979.62 7,982.84 10,390.5K
17:02 7,982.36 7,982.80 7,982.12 7,982.80 11,227.9K
17:03 7,982.62 7,982.62 7,982.20 7,982.45 14,569.6K
17:04 7,983.12 7,985.73 7,981.53 7,985.73 9,098.9K
17:05 7,985.24 7,987.24 7,985.20 7,987.10 12,528.6K
17:06 7,987.55 7,990.50 7,987.55 7,990.50 7,254.0K
17:07 7,992.31 7,992.31 7,991.09 7,991.80 7,687.9K
17:08 7,991.29 7,991.74 7,989.17 7,989.17 5,631.9K
17:09 7,991.90 7,997.74 7,991.90 7,997.74 5,819.3K
17:10 7,997.20 8,000.45 7,997.20 8,000.45 7,393.1K
17:11 8,000.10 8,000.61 7,999.01 8,000.61 3,683.4K
17:12 7,999.67 8,000.21 7,998.76 7,998.76 2,868.9K
17:13 7,998.33 7,999.21 7,998.33 7,998.38 3,655.4K
17:14 7,994.73 7,996.03 7,994.73 7,994.76 4,606.4K
17:15 7,992.96 7,993.18 7,992.67 7,993.18 3,545.6K
17:16 7,994.01 7,994.01 7,989.70 7,989.70 5,280.7K
17:17 7,989.56 7,994.00 7,989.56 7,994.00 4,334.6K
17:18 7,994.00 7,994.00 7,992.88 7,992.88 3,239.1K
17:19 7,992.15 7,994.97 7,992.15 7,994.97 3,768.7K
17:20 7,993.17 7,994.16 7,993.17 7,994.12 4,404.7K
17:21 7,997.34 7,999.02 7,997.34 7,999.02 2,350.9K
17:22 7,997.97 7,998.74 7,996.62 7,996.62 2,741.8K
17:23 7,997.38 7,997.58 7,996.71 7,996.92 6,806.1K
17:24 7,999.02 8,002.03 7,998.83 8,000.82 4,836.8K
17:25 8,002.41 8,004.14 8,002.41 8,004.14 3,791.0K
17:26 8,002.27 8,003.32 7,999.10 8,001.61 2,109.9K
17:27 8,001.93 8,001.93 8,000.68 8,000.86 2,544.0K
17:28 8,000.83 8,001.65 8,000.73 8,001.65 1,681.0K
17:29 8,002.17 8,003.86 8,002.17 8,003.50 16,025.5K
17:30 8,007.90 8,008.19 8,007.27 8,008.19 10,958.5K
17:31 8,008.63 8,008.63 8,005.62 8,005.62 5,544.3K
17:32 8,006.67 8,006.67 8,004.53 8,004.88 9,059.8K
17:33 8,006.39 8,008.72 8,006.39 8,008.72 8,304.9K
17:34 8,009.03 8,009.03 8,005.48 8,005.48 7,876.3K
17:35 8,006.89 8,007.36 8,005.90 8,007.16 2,623.7K
17:36 8,005.59 8,006.03 8,005.59 8,006.01 4,964.5K
17:37 8,005.10 8,005.10 8,002.78 8,002.78 7,329.8K
17:38 8,001.84 8,007.04 7,999.81 8,004.52 5,973.7K
17:39 8,011.04 8,011.04 8,005.71 8,005.71 5,259.5K
17:40 8,007.54 8,008.13 8,005.21 8,008.13 5,234.3K
17:41 8,007.31 8,009.12 8,007.31 8,007.85 4,607.4K
17:42 8,007.43 8,007.43 8,005.60 8,007.08 4,327.6K
17:43 8,005.97 8,005.97 8,005.00 8,005.00 4,718.4K
17:44 8,005.32 8,007.13 8,005.32 8,007.07 3,151.1K
17:45 8,006.83 8,007.78 8,006.55 8,006.55 1,920.4K
17:46 8,006.05 8,006.63 8,005.29 8,006.14 3,260.9K
17:47 8,005.28 8,008.51 8,004.82 8,004.92 3,678.7K
17:48 8,007.09 8,007.09 8,001.59 8,002.39 7,660.2K
17:49 7,998.75 7,998.75 7,996.60 7,996.64 4,853.9K
17:50 7,995.41 7,995.41 7,994.15 7,994.80 5,576.4K
17:51 7,995.13 7,995.13 7,992.92 7,992.92 3,623.7K
17:52 7,991.55 7,992.16 7,990.68 7,990.68 3,991.9K
17:53 7,991.76 7,991.76 7,987.26 7,987.26 8,024.8K
17:54 7,985.34 7,988.41 7,985.00 7,988.41 6,887.2K
17:55 7,988.56 7,988.56 7,984.49 7,985.17 5,260.6K
17:56 7,987.38 7,987.64 7,985.35 7,985.35 8,103.6K
17:57 7,986.95 7,987.81 7,985.85 7,987.81 1,786.7K
17:58 7,988.44 7,988.83 7,987.56 7,988.83 4,096.5K
17:59 7,987.97 7,987.97 7,985.58 7,986.61 1,729.6K
18:00 7,987.65 7,987.65 7,985.55 7,985.55 3,264.3K
18:01 7,986.22 7,986.22 7,982.78 7,982.99 2,302.3K
18:02 7,984.07 7,984.07 7,980.79 7,981.82 3,821.7K
18:03 7,979.44 7,979.44 7,974.87 7,974.87 6,993.0K
18:04 7,975.85 7,975.85 7,972.93 7,973.97 5,375.6K
18:05 7,973.17 7,979.79 7,973.17 7,979.79 5,116.6K
18:06 7,976.80 7,976.80 7,975.95 7,976.06 5,683.1K
18:07 7,974.34 7,974.56 7,973.55 7,974.13 1,930.6K
18:08 7,974.52 7,974.52 7,971.17 7,971.17 1,629.2K
18:09 7,971.84 7,972.66 7,971.03 7,971.27 2,350.3K
18:10 7,971.10 7,976.31 7,971.10 7,976.31 2,592.9K
18:11 7,975.18 7,985.66 7,975.18 7,981.51 5,431.9K
18:12 7,983.11 7,988.53 7,982.37 7,988.53 1,896.6K
18:13 7,988.94 7,989.99 7,988.39 7,989.99 2,873.5K
18:14 7,989.24 7,989.72 7,989.10 7,989.72 4,045.9K
18:15 7,989.90 7,991.29 7,988.75 7,989.41 3,345.1K
18:16 7,990.10 7,991.57 7,989.32 7,991.57 2,613.3K
18:17 7,991.84 7,992.78 7,991.17 7,992.78 3,680.7K
18:18 7,995.18 7,995.18 7,991.79 7,991.79 4,696.9K
18:19 7,994.53 7,994.53 7,993.74 7,994.03 2,037.1K
18:20 7,994.07 7,994.74 7,994.07 7,994.74 2,939.2K
18:21 7,994.63 7,994.63 7,991.86 7,991.86 1,154.8K
18:22 7,991.88 7,991.88 7,984.32 7,984.32 3,561.3K
18:23 7,986.17 7,986.25 7,985.81 7,985.81 2,641.4K
18:24 7,985.93 7,985.93 7,984.08 7,985.08 2,262.4K
18:25 7,983.52 7,988.05 7,982.90 7,988.05 3,094.2K
18:26 7,989.57 7,992.76 7,989.57 7,992.58 2,597.2K
18:27 7,992.84 7,992.84 7,988.86 7,988.86 1,314.3K
18:28 7,990.52 7,991.32 7,990.00 7,991.27 2,432.0K
18:29 7,990.82 7,994.74 7,990.82 7,994.40 1,553.2K
18:30 7,994.93 7,998.58 7,994.93 7,996.69 2,551.8K
18:31 7,996.07 7,998.06 7,996.07 7,997.88 1,524.0K
18:32 7,998.67 7,999.31 7,997.86 7,998.00 1,852.4K
18:33 7,998.37 7,998.37 7,995.88 7,996.16 1,537.4K
18:34 7,996.71 8,000.74 7,996.71 8,000.74 1,381.4K
18:35 7,999.86 7,999.86 7,998.05 7,998.05 9,747.6K
18:36 7,998.70 7,998.71 7,997.76 7,997.76 4,850.3K
18:37 7,996.07 7,996.88 7,994.77 7,994.77 7,078.3K
18:38 7,993.17 7,994.68 7,992.78 7,994.68 2,193.9K
18:39 7,981.32 7,986.08 7,981.32 7,986.08 3,893.5K
18:40 7,985.41 7,985.41 7,985.41 7,985.41 2,007.0K
18:51 7,987.55 7,987.55 7,987.55 7,987.55 24,532.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available