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 8,286.16 8,286.16 8,286.08 8,286.08 2,842.8K
09:51 8,285.82 8,286.52 8,285.82 8,286.52 390.8K
09:52 8,286.19 8,286.19 8,285.82 8,286.19 242.1K
09:53 8,286.19 8,286.19 8,286.16 8,286.16 782.5K
09:54 8,285.59 8,285.59 8,285.59 8,285.59 1,041.5K
09:55 8,285.68 8,285.92 8,284.62 8,284.62 3,740.3K
09:56 8,285.35 8,285.79 8,284.46 8,284.46 2,302.7K
09:57 8,284.45 8,285.48 8,284.45 8,284.70 2,339.2K
09:58 8,285.26 8,285.38 8,285.04 8,285.04 5,062.5K
09:59 8,285.82 8,285.82 8,285.81 8,285.81 2,480.9K
10:00 8,286.25 8,286.25 8,248.09 8,248.09 24,849.2K
10:01 8,246.52 8,246.52 8,233.09 8,233.09 26,517.9K
10:02 8,234.07 8,243.59 8,234.07 8,242.34 17,741.7K
10:03 8,247.18 8,252.62 8,247.18 8,247.68 8,351.8K
10:04 8,250.80 8,252.30 8,246.30 8,246.30 7,944.7K
10:05 8,241.46 8,245.40 8,241.46 8,244.71 13,188.7K
10:06 8,240.13 8,241.21 8,236.68 8,238.90 11,533.4K
10:07 8,238.88 8,238.88 8,232.05 8,238.10 14,165.0K
10:08 8,236.10 8,236.87 8,231.34 8,236.87 29,977.6K
10:09 8,233.42 8,233.69 8,232.27 8,232.27 17,606.0K
10:10 8,228.59 8,231.58 8,228.35 8,228.92 8,635.2K
10:11 8,228.82 8,229.98 8,227.60 8,229.98 8,064.1K
10:12 8,231.24 8,249.46 8,231.24 8,239.50 6,785.1K
10:13 8,238.90 8,238.90 8,233.66 8,237.58 6,285.3K
10:14 8,234.44 8,234.44 8,230.63 8,232.77 9,884.9K
10:15 8,233.46 8,233.46 8,226.00 8,226.00 16,333.4K
10:16 8,228.26 8,230.19 8,225.85 8,225.85 7,161.9K
10:17 8,225.94 8,225.94 8,222.12 8,222.12 8,409.2K
10:18 8,222.38 8,222.38 8,220.92 8,220.92 3,837.4K
10:19 8,217.23 8,217.23 8,209.17 8,209.17 16,807.5K
10:20 8,210.23 8,210.23 8,201.44 8,201.44 17,320.8K
10:21 8,198.89 8,202.97 8,198.89 8,200.39 10,744.2K
10:22 8,201.33 8,201.33 8,196.73 8,196.73 16,602.5K
10:23 8,199.64 8,201.10 8,199.64 8,201.10 9,720.6K
10:24 8,200.12 8,200.12 8,198.08 8,198.30 9,837.9K
10:25 8,198.64 8,198.64 8,193.98 8,195.29 14,205.2K
10:26 8,196.18 8,198.75 8,196.18 8,198.75 11,503.0K
10:27 8,197.26 8,200.32 8,197.26 8,200.09 8,739.5K
10:28 8,200.71 8,200.71 8,194.71 8,194.71 10,638.6K
10:29 8,194.10 8,198.25 8,193.88 8,198.25 8,647.4K
10:30 8,197.43 8,198.95 8,197.43 8,197.93 10,407.4K
10:31 8,197.81 8,200.21 8,197.81 8,200.21 6,388.8K
10:32 8,201.29 8,204.87 8,201.29 8,201.58 12,890.3K
10:33 8,205.60 8,207.54 8,205.60 8,207.18 10,709.7K
10:34 8,207.69 8,213.09 8,207.69 8,212.17 5,579.4K
10:35 8,216.97 8,216.97 8,216.12 8,216.16 9,682.0K
10:36 8,216.20 8,216.20 8,213.83 8,213.83 5,308.7K
10:37 8,213.56 8,214.21 8,211.25 8,211.25 5,677.9K
10:38 8,209.52 8,211.47 8,209.52 8,211.31 3,575.9K
10:39 8,210.70 8,211.50 8,208.01 8,211.50 2,655.7K
10:40 8,209.37 8,213.23 8,209.37 8,212.74 4,850.2K
10:41 8,212.79 8,212.80 8,211.81 8,211.81 4,218.6K
10:42 8,211.12 8,214.63 8,211.12 8,213.17 2,645.7K
10:43 8,214.44 8,215.10 8,213.94 8,214.30 2,303.5K
10:44 8,209.95 8,211.65 8,209.59 8,211.65 5,074.2K
10:45 8,215.57 8,216.54 8,214.68 8,216.54 10,245.2K
10:46 8,216.69 8,216.84 8,215.81 8,216.84 5,110.9K
10:47 8,216.44 8,217.60 8,216.44 8,217.60 3,935.7K
10:48 8,215.76 8,218.31 8,214.55 8,218.31 3,589.1K
10:49 8,221.72 8,222.01 8,221.05 8,221.05 9,325.7K
10:50 8,222.33 8,223.35 8,221.24 8,221.24 1,625.5K
10:51 8,220.89 8,228.49 8,220.89 8,223.10 5,698.8K
10:52 8,223.67 8,223.80 8,222.44 8,222.44 1,035.5K
10:53 8,222.56 8,226.43 8,222.56 8,226.43 6,172.8K
10:54 8,227.34 8,228.06 8,227.34 8,228.06 6,122.5K
10:55 8,230.15 8,231.96 8,228.80 8,231.96 12,168.1K
10:56 8,231.05 8,232.09 8,230.89 8,232.09 12,494.7K
10:57 8,233.16 8,239.86 8,233.16 8,239.25 33,185.4K
10:58 8,239.08 8,241.43 8,239.08 8,239.57 9,189.0K
10:59 8,241.25 8,243.65 8,241.25 8,242.05 20,158.0K
11:00 8,244.63 8,244.63 8,238.14 8,238.14 82,272.9K
11:01 8,235.00 8,236.94 8,235.00 8,235.79 71,963.3K
11:02 8,233.73 8,238.88 8,233.73 8,238.88 44,755.9K
11:03 8,237.85 8,238.90 8,237.83 8,237.83 40,782.8K
11:04 8,236.23 8,239.17 8,236.23 8,239.17 31,416.2K
11:05 8,241.72 8,241.72 8,239.97 8,241.27 50,380.8K
11:06 8,241.45 8,241.45 8,238.81 8,238.81 25,109.2K
11:07 8,238.48 8,238.48 8,234.72 8,234.72 25,833.2K
11:08 8,233.99 8,237.21 8,233.99 8,237.21 21,214.6K
11:09 8,234.71 8,234.71 8,233.20 8,233.29 12,581.1K
11:10 8,231.14 8,231.84 8,230.44 8,231.08 9,252.7K
11:11 8,231.15 8,231.15 8,226.45 8,226.45 12,534.0K
11:12 8,226.95 8,226.95 8,223.37 8,223.37 9,283.2K
11:13 8,223.51 8,223.95 8,221.30 8,221.30 5,795.8K
11:14 8,220.91 8,226.07 8,220.91 8,225.39 14,910.3K
11:15 8,230.41 8,230.77 8,229.53 8,230.77 9,669.3K
11:16 8,230.70 8,230.70 8,228.15 8,228.15 8,102.5K
11:17 8,229.05 8,229.05 8,220.62 8,221.49 14,037.9K
11:18 8,223.49 8,227.08 8,223.49 8,226.71 10,330.4K
11:19 8,226.25 8,231.25 8,226.25 8,230.54 8,737.0K
11:20 8,231.50 8,234.40 8,231.50 8,233.70 8,963.1K
11:21 8,234.15 8,240.20 8,234.15 8,240.20 8,125.3K
11:22 8,243.33 8,246.07 8,242.83 8,246.07 4,915.8K
11:23 8,245.33 8,247.80 8,245.31 8,245.31 17,329.7K
11:24 8,247.31 8,247.31 8,241.69 8,241.69 20,701.5K
11:25 8,242.46 8,244.83 8,242.46 8,244.83 10,189.3K
11:26 8,243.17 8,244.82 8,243.17 8,243.84 6,530.5K
11:27 8,243.00 8,243.00 8,239.25 8,239.25 12,920.2K
11:28 8,241.00 8,243.30 8,241.00 8,243.30 11,298.7K
11:29 8,244.48 8,245.63 8,243.02 8,244.29 23,280.5K
11:30 8,244.29 8,244.29 8,242.12 8,243.13 33,156.7K
11:31 8,241.70 8,241.70 8,237.21 8,237.21 17,680.4K
11:32 8,240.43 8,240.67 8,239.49 8,240.51 8,100.9K
11:33 8,238.46 8,238.46 8,236.60 8,238.27 6,734.2K
11:34 8,235.88 8,235.88 8,231.78 8,231.78 25,064.4K
11:35 8,231.12 8,231.12 8,228.94 8,229.26 8,907.3K
11:36 8,229.69 8,238.43 8,229.69 8,238.43 16,125.7K
11:37 8,237.67 8,240.09 8,237.67 8,238.11 15,071.2K
11:38 8,236.98 8,245.35 8,236.98 8,245.35 14,336.9K
11:39 8,245.83 8,248.69 8,244.63 8,244.90 8,098.1K
11:40 8,246.54 8,248.52 8,245.35 8,247.93 11,267.5K
11:41 8,246.47 8,246.69 8,246.05 8,246.69 3,594.4K
11:42 8,247.80 8,253.72 8,247.80 8,253.72 25,895.8K
11:43 8,256.37 8,256.37 8,254.20 8,255.76 30,974.1K
11:44 8,254.74 8,258.41 8,254.74 8,258.41 10,198.6K
11:45 8,257.64 8,258.69 8,257.64 8,258.53 8,864.5K
11:46 8,257.90 8,258.00 8,256.31 8,256.67 4,185.4K
11:47 8,254.21 8,254.21 8,250.58 8,251.83 10,226.6K
11:48 8,254.30 8,254.30 8,252.68 8,254.04 4,167.4K
11:49 8,252.46 8,254.07 8,250.30 8,252.52 8,401.5K
11:50 8,252.44 8,256.76 8,252.22 8,256.76 22,584.1K
11:51 8,258.35 8,260.13 8,257.29 8,260.13 5,854.8K
11:52 8,260.45 8,262.21 8,260.45 8,262.21 16,065.0K
11:53 8,262.46 8,262.46 8,259.69 8,259.69 28,243.9K
11:54 8,258.99 8,262.96 8,258.99 8,262.96 24,991.2K
11:55 8,263.13 8,263.93 8,262.84 8,263.87 21,042.8K
11:56 8,264.40 8,267.19 8,264.40 8,267.19 17,812.3K
11:57 8,266.55 8,267.81 8,266.55 8,267.31 18,409.3K
11:58 8,269.79 8,269.98 8,268.37 8,268.37 22,825.0K
11:59 8,264.67 8,271.18 8,264.38 8,271.18 52,054.3K
12:00 8,269.66 8,272.62 8,269.66 8,272.62 65,083.4K
12:01 8,270.32 8,270.32 8,266.41 8,267.22 26,646.2K
12:02 8,267.27 8,268.77 8,267.27 8,268.77 13,543.6K
12:03 8,267.74 8,270.67 8,267.74 8,268.34 6,028.8K
12:04 8,274.76 8,274.76 8,273.10 8,273.10 9,812.3K
12:05 8,273.94 8,274.89 8,273.88 8,274.45 15,525.7K
12:06 8,274.36 8,275.80 8,273.74 8,275.80 16,554.5K
12:07 8,279.08 8,285.45 8,278.79 8,285.45 21,173.7K
12:08 8,285.79 8,287.01 8,283.72 8,287.01 9,053.9K
12:09 8,288.62 8,289.52 8,287.87 8,287.87 7,459.6K
12:10 8,287.08 8,287.08 8,283.93 8,283.93 3,959.2K
12:11 8,282.47 8,282.47 8,280.32 8,280.32 13,017.1K
12:12 8,278.77 8,279.54 8,275.54 8,275.54 7,509.5K
12:13 8,274.34 8,278.54 8,274.34 8,278.54 18,296.4K
12:14 8,280.52 8,281.69 8,280.52 8,281.69 12,107.6K
12:15 8,281.10 8,282.14 8,280.59 8,282.14 9,253.1K
12:16 8,282.12 8,282.12 8,281.29 8,281.40 8,773.3K
12:17 8,281.71 8,283.20 8,281.71 8,281.80 4,151.6K
12:18 8,281.26 8,283.31 8,281.26 8,283.17 10,788.6K
12:19 8,284.32 8,285.31 8,284.32 8,285.31 4,807.2K
12:20 8,285.09 8,285.09 8,282.27 8,282.27 9,661.1K
12:21 8,282.29 8,282.29 8,279.18 8,279.18 9,318.4K
12:22 8,279.22 8,281.14 8,279.22 8,280.32 4,456.0K
12:23 8,279.65 8,279.65 8,278.90 8,278.90 9,381.6K
12:24 8,279.34 8,279.34 8,277.42 8,277.42 2,521.4K
12:25 8,278.44 8,278.44 8,276.60 8,277.39 6,147.7K
12:26 8,278.31 8,280.18 8,278.31 8,279.89 3,318.5K
12:27 8,279.45 8,279.60 8,277.97 8,277.97 7,691.4K
12:28 8,277.53 8,277.94 8,277.14 8,277.14 7,279.7K
12:29 8,278.45 8,279.78 8,277.33 8,277.33 10,923.1K
12:30 8,277.48 8,277.48 8,276.65 8,277.26 3,753.8K
12:31 8,278.58 8,279.30 8,278.58 8,279.30 8,731.4K
12:32 8,278.89 8,278.89 8,277.49 8,278.76 2,557.8K
12:33 8,278.18 8,278.90 8,278.18 8,278.68 10,180.1K
12:34 8,278.18 8,278.94 8,278.08 8,278.94 8,911.5K
12:35 8,276.87 8,279.10 8,276.87 8,279.10 4,139.7K
12:36 8,279.91 8,281.04 8,279.91 8,280.58 6,910.8K
12:37 8,280.14 8,280.28 8,279.74 8,280.28 4,045.0K
12:38 8,280.16 8,280.26 8,276.73 8,276.73 2,985.0K
12:39 8,279.35 8,280.45 8,277.56 8,280.45 7,761.3K
12:40 8,279.34 8,279.77 8,278.51 8,279.35 4,783.7K
12:41 8,278.17 8,281.29 8,278.17 8,281.29 2,409.5K
12:42 8,281.83 8,282.24 8,280.09 8,280.09 2,378.5K
12:43 8,279.98 8,283.52 8,279.98 8,283.24 6,716.6K
12:44 8,283.25 8,287.60 8,283.25 8,287.60 10,187.2K
12:45 8,292.30 8,294.35 8,292.30 8,294.35 10,622.0K
12:46 8,297.10 8,298.17 8,297.04 8,298.17 7,003.6K
12:47 8,297.42 8,297.42 8,293.45 8,293.45 1,881.4K
12:48 8,295.16 8,296.13 8,295.16 8,295.52 7,051.1K
12:49 8,295.13 8,295.47 8,294.42 8,295.16 3,009.0K
12:50 8,296.08 8,298.10 8,296.08 8,297.43 8,847.5K
12:51 8,297.68 8,298.31 8,296.71 8,296.88 4,952.8K
12:52 8,301.70 8,302.28 8,301.34 8,302.28 13,942.3K
12:53 8,301.50 8,301.50 8,299.55 8,299.55 5,654.3K
12:54 8,298.86 8,300.17 8,298.23 8,298.23 4,185.7K
12:55 8,300.50 8,302.06 8,298.44 8,298.44 7,107.4K
12:56 8,299.39 8,299.39 8,297.82 8,298.18 4,220.1K
12:57 8,297.49 8,297.65 8,296.70 8,297.65 4,476.6K
12:58 8,298.27 8,300.12 8,298.21 8,300.12 7,174.0K
12:59 8,300.80 8,303.68 8,300.80 8,303.68 4,699.6K
13:00 8,303.29 8,303.63 8,302.35 8,303.63 2,639.9K
13:01 8,303.40 8,303.40 8,300.05 8,301.05 6,942.8K
13:02 8,301.45 8,303.07 8,301.45 8,303.07 6,007.7K
13:03 8,301.31 8,301.31 8,300.18 8,300.59 6,902.1K
13:04 8,301.98 8,301.98 8,299.84 8,300.33 3,680.9K
13:05 8,302.66 8,302.86 8,301.60 8,301.82 3,644.8K
13:06 8,301.53 8,303.16 8,301.53 8,303.16 3,820.8K
13:07 8,302.03 8,303.12 8,302.03 8,303.01 5,582.8K
13:08 8,303.10 8,303.71 8,302.46 8,303.52 13,215.9K
13:09 8,301.81 8,307.29 8,301.81 8,307.29 10,362.1K
13:10 8,308.74 8,308.79 8,307.93 8,307.93 9,163.4K
13:11 8,307.52 8,308.69 8,307.52 8,308.00 8,261.1K
13:12 8,308.15 8,309.62 8,307.94 8,309.15 18,563.3K
13:13 8,308.82 8,308.82 8,307.46 8,307.79 7,400.6K
13:14 8,305.45 8,305.45 8,302.78 8,302.78 6,032.0K
13:15 8,304.09 8,304.90 8,302.41 8,302.41 7,403.4K
13:16 8,304.15 8,304.98 8,304.08 8,304.08 6,869.6K
13:17 8,302.32 8,302.75 8,299.66 8,302.44 4,165.2K
13:18 8,303.02 8,304.87 8,303.02 8,304.75 12,172.5K
13:19 8,303.86 8,305.58 8,303.82 8,305.30 8,706.8K
13:20 8,304.81 8,306.34 8,304.81 8,305.25 6,469.6K
13:21 8,304.91 8,308.12 8,304.44 8,308.12 7,106.4K
13:22 8,308.08 8,308.60 8,307.72 8,308.49 4,748.5K
13:23 8,306.86 8,306.86 8,304.95 8,305.07 8,736.1K
13:24 8,304.91 8,304.91 8,302.46 8,302.85 967.2K
13:25 8,304.78 8,305.95 8,304.78 8,305.25 3,515.3K
13:26 8,305.36 8,305.36 8,301.18 8,301.18 3,018.0K
13:27 8,304.60 8,305.22 8,304.60 8,305.11 4,686.0K
13:28 8,304.33 8,307.50 8,304.33 8,307.50 4,850.5K
13:29 8,308.95 8,309.33 8,308.95 8,309.20 4,779.7K
13:30 8,307.69 8,307.69 8,307.00 8,307.55 7,541.0K
13:31 8,313.75 8,318.83 8,313.75 8,318.83 4,440.5K
13:32 8,319.10 8,319.10 8,314.55 8,314.66 7,031.8K
13:33 8,314.76 8,314.76 8,312.34 8,312.34 9,586.0K
13:34 8,312.87 8,314.33 8,312.87 8,313.67 13,858.6K
13:35 8,314.30 8,314.30 8,311.96 8,311.96 2,851.4K
13:36 8,312.44 8,314.36 8,308.08 8,308.08 5,696.0K
13:37 8,308.06 8,313.14 8,308.06 8,311.29 4,975.0K
13:38 8,311.00 8,312.75 8,311.00 8,311.67 875.9K
13:39 8,310.71 8,310.71 8,304.75 8,304.75 9,350.5K
13:40 8,302.12 8,302.14 8,301.04 8,301.04 5,020.8K
13:41 8,301.81 8,301.81 8,300.72 8,301.24 10,756.8K
13:42 8,299.07 8,299.71 8,299.07 8,299.71 9,543.0K
13:43 8,298.98 8,300.78 8,298.98 8,299.92 1,931.0K
13:44 8,299.72 8,300.22 8,299.55 8,299.64 2,420.1K
13:45 8,299.34 8,299.39 8,298.94 8,299.39 2,359.0K
13:46 8,299.51 8,300.79 8,299.51 8,300.08 3,591.8K
13:47 8,300.09 8,300.63 8,299.99 8,300.63 1,967.4K
13:48 8,299.57 8,302.42 8,299.57 8,302.21 2,256.7K
13:49 8,302.07 8,302.48 8,297.82 8,297.82 2,679.9K
13:50 8,296.91 8,299.37 8,296.91 8,299.37 1,648.1K
13:51 8,298.03 8,298.91 8,297.63 8,297.63 10,407.2K
13:52 8,296.42 8,296.85 8,296.42 8,296.85 6,915.6K
13:53 8,297.98 8,298.38 8,297.25 8,298.38 5,726.6K
13:54 8,298.71 8,298.71 8,298.29 8,298.29 2,871.7K
13:55 8,299.56 8,299.56 8,298.12 8,298.12 5,821.4K
13:56 8,298.18 8,298.87 8,296.35 8,296.35 5,286.5K
13:57 8,297.48 8,297.71 8,297.48 8,297.48 4,834.4K
13:58 8,296.84 8,297.07 8,295.60 8,295.61 2,472.2K
13:59 8,295.34 8,297.64 8,295.34 8,297.64 5,939.8K
14:00 8,296.86 8,296.86 8,295.92 8,295.92 6,021.5K
14:01 8,296.15 8,296.15 8,294.57 8,294.57 4,807.5K
14:02 8,293.02 8,297.17 8,293.02 8,297.17 5,220.4K
14:03 8,297.36 8,297.36 8,295.76 8,295.76 1,582.3K
14:04 8,300.23 8,300.88 8,298.02 8,298.45 2,736.2K
14:05 8,299.23 8,300.71 8,299.23 8,300.07 4,803.8K
14:06 8,300.84 8,302.17 8,300.84 8,302.05 5,055.1K
14:07 8,301.09 8,301.73 8,300.75 8,301.59 6,750.9K
14:08 8,303.89 8,304.59 8,303.78 8,304.59 2,803.0K
14:09 8,303.93 8,305.19 8,303.91 8,305.19 4,910.2K
14:10 8,303.95 8,304.81 8,303.95 8,304.81 5,636.2K
14:11 8,304.21 8,305.58 8,304.21 8,305.34 7,966.0K
14:12 8,304.12 8,305.30 8,304.12 8,305.30 6,152.0K
14:13 8,305.19 8,306.27 8,305.19 8,306.27 2,715.3K
14:14 8,305.98 8,305.98 8,304.23 8,304.23 3,769.5K
14:15 8,304.91 8,305.24 8,304.28 8,305.24 1,301.3K
14:16 8,305.25 8,306.43 8,304.48 8,306.43 2,131.3K
14:17 8,306.78 8,307.81 8,306.49 8,307.81 9,591.1K
14:18 8,307.90 8,308.27 8,307.75 8,307.75 17,339.2K
14:19 8,307.45 8,310.08 8,307.45 8,309.48 11,884.8K
14:20 8,309.19 8,311.12 8,309.19 8,310.41 2,693.9K
14:21 8,310.62 8,311.18 8,310.42 8,310.84 3,783.6K
14:22 8,311.05 8,313.98 8,311.05 8,313.98 8,293.6K
14:23 8,315.56 8,315.98 8,315.15 8,315.38 9,735.3K
14:24 8,315.21 8,316.06 8,314.48 8,314.48 1,191.1K
14:25 8,315.51 8,317.78 8,315.51 8,317.78 5,430.1K
14:26 8,315.28 8,315.28 8,313.86 8,314.84 1,148.5K
14:27 8,314.50 8,315.36 8,314.04 8,314.37 2,162.0K
14:28 8,312.56 8,312.56 8,306.98 8,311.33 2,924.7K
14:29 8,310.74 8,312.13 8,310.74 8,311.02 1,487.8K
14:30 8,311.36 8,312.42 8,309.42 8,312.42 4,600.2K
14:31 8,315.33 8,316.29 8,315.33 8,316.29 5,691.8K
14:32 8,317.99 8,318.19 8,317.26 8,317.95 26,715.3K
14:33 8,318.16 8,319.27 8,313.53 8,314.46 34,526.2K
14:34 8,313.65 8,317.28 8,313.65 8,317.28 8,525.1K
14:35 8,317.68 8,320.20 8,317.68 8,320.20 11,443.4K
14:36 8,321.12 8,322.45 8,320.42 8,321.41 13,917.4K
14:37 8,321.64 8,323.47 8,321.64 8,322.94 6,482.9K
14:38 8,322.43 8,325.93 8,322.43 8,325.14 9,900.3K
14:39 8,324.85 8,327.86 8,324.85 8,327.86 7,433.0K
14:40 8,328.76 8,331.13 8,328.00 8,331.13 9,527.4K
14:41 8,330.64 8,330.64 8,329.07 8,329.27 14,941.2K
14:42 8,326.56 8,329.13 8,326.56 8,329.13 6,403.6K
14:43 8,328.83 8,329.64 8,328.83 8,329.45 5,095.6K
14:44 8,329.77 8,334.83 8,329.42 8,334.04 8,571.4K
14:45 8,333.20 8,333.20 8,332.76 8,332.95 6,581.5K
14:46 8,332.58 8,333.87 8,331.59 8,333.87 8,385.2K
14:47 8,334.08 8,334.68 8,333.72 8,334.17 4,377.9K
14:48 8,335.39 8,335.84 8,335.12 8,335.12 1,510.9K
14:49 8,337.18 8,337.19 8,336.98 8,337.19 12,886.5K
14:50 8,335.55 8,335.55 8,334.33 8,334.96 16,451.6K
14:51 8,335.30 8,335.32 8,330.28 8,330.28 44,421.0K
14:52 8,329.24 8,330.02 8,329.24 8,329.89 17,603.6K
14:53 8,330.10 8,331.10 8,330.10 8,331.04 36,609.2K
14:54 8,331.39 8,331.39 8,329.80 8,330.58 16,717.2K
14:55 8,330.49 8,331.93 8,330.49 8,331.93 11,470.0K
14:56 8,332.58 8,332.58 8,331.77 8,332.30 26,961.4K
14:57 8,333.23 8,333.23 8,330.80 8,330.80 13,245.1K
14:58 8,330.79 8,330.86 8,329.75 8,329.75 21,348.9K
14:59 8,328.20 8,330.10 8,328.20 8,328.86 8,152.4K
15:00 8,329.30 8,334.12 8,329.30 8,334.12 18,837.9K
15:01 8,333.64 8,333.64 8,332.71 8,333.47 10,281.2K
15:02 8,333.61 8,333.61 8,330.88 8,331.04 4,230.0K
15:03 8,329.84 8,330.19 8,328.50 8,328.50 6,549.9K
15:04 8,330.06 8,330.06 8,329.07 8,329.99 6,282.2K
15:05 8,328.85 8,331.51 8,328.85 8,331.39 4,548.5K
15:06 8,331.56 8,331.88 8,330.31 8,331.17 18,981.4K
15:07 8,332.78 8,333.62 8,330.58 8,333.62 17,859.4K
15:08 8,333.90 8,335.01 8,328.23 8,328.42 24,197.1K
15:09 8,328.65 8,329.91 8,328.65 8,329.90 19,455.2K
15:10 8,327.28 8,329.85 8,327.28 8,329.85 18,245.3K
15:11 8,332.61 8,334.70 8,332.61 8,334.70 17,749.4K
15:12 8,333.14 8,335.29 8,333.04 8,335.29 17,662.9K
15:13 8,336.66 8,336.66 8,335.43 8,335.81 23,320.7K
15:14 8,335.10 8,336.46 8,333.75 8,336.44 7,614.2K
15:15 8,339.60 8,341.90 8,339.60 8,340.53 16,360.8K
15:16 8,343.25 8,343.73 8,340.58 8,343.66 11,968.7K
15:17 8,342.56 8,343.76 8,342.24 8,342.24 12,639.1K
15:18 8,344.87 8,344.87 8,344.39 8,344.39 6,349.1K
15:19 8,345.10 8,345.10 8,344.31 8,344.99 11,925.0K
15:20 8,345.17 8,346.51 8,344.72 8,344.72 9,173.8K
15:21 8,346.57 8,346.57 8,344.98 8,344.98 7,239.5K
15:22 8,345.27 8,345.27 8,343.15 8,343.15 4,927.6K
15:23 8,339.63 8,341.44 8,339.56 8,341.27 11,762.1K
15:24 8,340.70 8,340.70 8,337.19 8,337.19 18,862.8K
15:25 8,337.74 8,338.11 8,337.55 8,337.55 10,172.7K
15:26 8,337.79 8,339.31 8,337.79 8,338.09 10,454.0K
15:27 8,338.14 8,338.14 8,333.43 8,333.43 14,226.3K
15:28 8,334.52 8,335.14 8,333.97 8,333.97 19,720.9K
15:29 8,335.24 8,335.97 8,335.24 8,335.97 5,948.1K
15:30 8,337.71 8,337.87 8,337.47 8,337.47 6,057.0K
15:31 8,337.27 8,338.54 8,337.27 8,338.10 6,684.7K
15:32 8,338.72 8,339.08 8,337.48 8,339.08 8,825.6K
15:33 8,341.07 8,342.83 8,339.40 8,339.40 17,261.1K
15:34 8,339.06 8,340.99 8,339.06 8,340.56 18,834.8K
15:35 8,339.21 8,339.77 8,339.01 8,339.03 9,426.7K
15:36 8,338.62 8,340.57 8,338.62 8,340.57 12,445.9K
15:37 8,341.53 8,341.87 8,340.57 8,341.87 5,641.6K
15:38 8,343.10 8,343.25 8,342.41 8,342.41 2,839.6K
15:39 8,342.46 8,342.46 8,341.45 8,341.45 4,437.7K
15:40 8,340.89 8,345.31 8,340.89 8,343.64 12,792.9K
15:41 8,344.82 8,345.00 8,342.83 8,344.10 15,853.7K
15:42 8,343.31 8,345.12 8,343.30 8,344.12 4,227.6K
15:43 8,345.10 8,345.10 8,343.59 8,343.89 12,249.2K
15:44 8,344.35 8,344.35 8,343.55 8,343.97 2,327.3K
15:45 8,344.04 8,344.04 8,342.78 8,342.78 4,398.1K
15:46 8,343.25 8,343.32 8,341.47 8,341.47 7,147.6K
15:47 8,342.22 8,343.47 8,342.22 8,343.47 6,820.7K
15:48 8,342.05 8,342.13 8,342.01 8,342.11 3,512.5K
15:49 8,341.62 8,342.58 8,341.01 8,341.87 1,163.5K
15:50 8,340.72 8,344.33 8,340.72 8,344.33 1,532.8K
15:51 8,343.38 8,343.38 8,342.30 8,342.55 1,425.8K
15:52 8,343.84 8,346.16 8,343.84 8,346.16 3,770.2K
15:53 8,344.88 8,346.02 8,344.88 8,346.02 8,687.9K
15:54 8,345.44 8,346.65 8,345.44 8,345.54 6,351.6K
15:55 8,349.48 8,351.02 8,349.48 8,351.02 18,126.6K
15:56 8,350.85 8,353.38 8,350.85 8,353.26 12,822.5K
15:57 8,353.45 8,354.41 8,353.45 8,354.11 21,692.6K
15:58 8,355.02 8,355.02 8,353.14 8,353.14 28,523.6K
15:59 8,354.04 8,357.27 8,354.04 8,357.27 28,777.8K
16:00 8,357.92 8,360.13 8,357.57 8,359.17 26,992.1K
16:01 8,359.42 8,360.57 8,358.65 8,358.65 18,145.0K
16:02 8,357.29 8,358.62 8,354.45 8,354.45 21,727.0K
16:03 8,357.28 8,358.56 8,354.57 8,354.57 19,607.9K
16:04 8,355.08 8,355.71 8,354.46 8,355.71 6,367.4K
16:05 8,353.39 8,355.52 8,353.39 8,355.36 13,593.0K
16:06 8,351.38 8,352.13 8,351.38 8,351.66 10,864.8K
16:07 8,351.72 8,352.03 8,349.74 8,350.88 16,999.4K
16:08 8,350.02 8,350.02 8,348.02 8,348.24 10,822.1K
16:09 8,347.64 8,348.33 8,343.29 8,343.29 15,166.8K
16:10 8,344.57 8,345.24 8,343.51 8,345.24 11,873.7K
16:11 8,345.53 8,347.64 8,345.53 8,347.64 16,796.4K
16:12 8,346.51 8,347.84 8,346.46 8,347.37 4,459.7K
16:13 8,346.40 8,346.44 8,345.36 8,346.44 6,333.2K
16:14 8,346.66 8,346.66 8,345.50 8,345.50 3,781.2K
16:15 8,346.33 8,347.35 8,345.18 8,347.35 5,838.6K
16:16 8,348.87 8,348.87 8,347.31 8,347.89 11,726.8K
16:17 8,347.39 8,347.39 8,344.88 8,346.59 18,168.2K
16:18 8,336.06 8,336.06 8,332.92 8,335.42 20,201.6K
16:19 8,334.43 8,334.43 8,329.60 8,329.60 10,253.4K
16:20 8,328.84 8,329.06 8,327.80 8,328.68 5,634.2K
16:21 8,327.99 8,327.99 8,325.92 8,325.92 26,601.8K
16:22 8,325.43 8,325.43 8,324.68 8,324.68 2,788.8K
16:23 8,323.62 8,326.15 8,323.62 8,326.15 3,342.8K
16:24 8,326.23 8,326.23 8,324.54 8,324.54 6,557.9K
16:25 8,323.24 8,327.79 8,322.91 8,327.79 7,086.4K
16:26 8,328.67 8,329.95 8,328.60 8,329.95 6,835.9K
16:27 8,329.69 8,332.56 8,329.40 8,332.56 13,308.2K
16:28 8,331.20 8,334.65 8,331.20 8,334.65 9,241.2K
16:29 8,333.28 8,334.58 8,333.25 8,333.25 5,980.8K
16:30 8,332.32 8,332.81 8,332.18 8,332.18 2,174.3K
16:31 8,333.39 8,333.85 8,332.53 8,333.47 8,600.9K
16:32 8,332.60 8,334.38 8,332.06 8,332.59 3,488.9K
16:33 8,332.37 8,333.10 8,332.00 8,332.00 9,598.6K
16:34 8,331.61 8,332.32 8,330.91 8,332.32 4,980.8K
16:35 8,331.60 8,332.67 8,331.60 8,331.94 8,344.9K
16:36 8,331.15 8,332.10 8,331.15 8,332.10 2,679.8K
16:37 8,332.44 8,336.44 8,332.23 8,336.44 15,126.3K
16:38 8,336.24 8,336.24 8,334.13 8,334.13 8,791.9K
16:39 8,332.40 8,333.75 8,332.40 8,333.75 9,991.4K
16:40 8,334.17 8,334.57 8,334.10 8,334.57 4,858.8K
16:41 8,334.61 8,334.61 8,333.83 8,334.25 8,661.7K
16:42 8,332.20 8,332.36 8,329.83 8,329.83 7,839.2K
16:43 8,329.52 8,329.99 8,328.75 8,329.99 7,150.8K
16:44 8,328.74 8,329.29 8,328.65 8,328.65 1,871.2K
16:45 8,328.47 8,329.23 8,328.25 8,328.25 4,162.5K
16:46 8,328.57 8,330.73 8,328.57 8,330.73 1,323.9K
16:47 8,330.11 8,330.86 8,330.11 8,330.42 2,389.0K
16:48 8,332.88 8,335.84 8,332.88 8,335.84 9,416.6K
16:49 8,335.16 8,335.99 8,334.60 8,334.60 6,210.5K
16:50 8,335.53 8,336.00 8,335.40 8,335.90 5,151.3K
16:51 8,336.30 8,337.28 8,336.30 8,337.28 2,786.0K
16:52 8,335.81 8,336.55 8,334.72 8,334.72 2,280.7K
16:53 8,335.44 8,336.02 8,334.52 8,336.02 2,877.4K
16:54 8,335.83 8,337.21 8,335.72 8,336.32 10,765.4K
16:55 8,336.10 8,337.76 8,336.10 8,336.40 8,799.6K
16:56 8,336.72 8,340.45 8,336.72 8,340.45 18,072.1K
16:57 8,340.73 8,340.73 8,339.01 8,339.01 24,037.2K
16:58 8,339.75 8,341.29 8,338.92 8,341.29 14,258.3K
16:59 8,340.01 8,342.67 8,340.01 8,342.67 8,151.7K
17:00 8,346.46 8,346.46 8,345.24 8,346.00 12,229.1K
17:01 8,345.31 8,346.95 8,345.31 8,346.11 38,598.6K
17:02 8,347.24 8,347.24 8,345.19 8,345.19 20,861.9K
17:03 8,343.52 8,343.73 8,341.93 8,341.93 16,371.1K
17:04 8,343.45 8,343.63 8,342.12 8,342.12 3,672.3K
17:05 8,342.20 8,343.05 8,341.96 8,342.51 5,990.0K
17:06 8,341.84 8,342.74 8,340.39 8,342.74 6,223.7K
17:07 8,342.42 8,344.11 8,342.42 8,344.11 3,801.5K
17:08 8,344.03 8,344.41 8,343.71 8,344.14 5,395.8K
17:09 8,343.02 8,343.51 8,341.39 8,341.39 4,043.8K
17:10 8,340.92 8,342.91 8,340.92 8,341.88 4,307.2K
17:11 8,342.67 8,342.67 8,338.83 8,339.36 4,287.9K
17:12 8,339.48 8,341.88 8,339.48 8,341.88 3,150.8K
17:13 8,341.99 8,342.77 8,341.99 8,342.72 5,194.5K
17:14 8,341.53 8,342.28 8,341.53 8,341.77 2,375.2K
17:15 8,341.37 8,342.51 8,340.54 8,342.51 16,053.4K
17:16 8,341.85 8,343.27 8,341.85 8,343.27 6,873.2K
17:17 8,342.12 8,344.01 8,342.04 8,344.01 7,178.7K
17:18 8,342.85 8,344.78 8,342.85 8,344.78 2,836.6K
17:19 8,345.83 8,346.11 8,345.07 8,345.07 6,518.6K
17:20 8,345.05 8,348.11 8,345.05 8,348.11 8,436.0K
17:21 8,345.75 8,345.96 8,344.99 8,345.18 5,021.8K
17:22 8,346.76 8,349.08 8,346.30 8,349.08 7,679.9K
17:23 8,347.31 8,351.19 8,347.31 8,351.19 10,540.2K
17:24 8,349.33 8,352.95 8,349.33 8,351.05 4,472.9K
17:25 8,349.72 8,350.34 8,346.51 8,350.34 6,798.2K
17:26 8,348.77 8,349.55 8,348.77 8,349.55 5,136.7K
17:27 8,350.72 8,350.72 8,345.52 8,345.52 5,769.8K
17:28 8,344.97 8,345.00 8,344.04 8,344.75 9,571.4K
17:29 8,344.75 8,344.75 8,343.36 8,343.53 3,269.2K
17:30 8,342.03 8,344.83 8,342.03 8,344.83 4,410.0K
17:31 8,345.02 8,346.87 8,345.02 8,346.87 14,603.8K
17:32 8,346.44 8,346.44 8,344.44 8,345.13 12,416.6K
17:33 8,346.50 8,346.86 8,344.89 8,344.89 4,132.6K
17:34 8,344.30 8,344.76 8,342.71 8,344.21 13,815.3K
17:35 8,343.15 8,344.09 8,343.01 8,344.09 4,201.2K
17:36 8,342.19 8,342.45 8,341.00 8,342.45 3,611.8K
17:37 8,341.17 8,342.21 8,341.17 8,342.13 3,653.2K
17:38 8,341.71 8,342.11 8,341.24 8,342.03 8,585.5K
17:39 8,341.98 8,342.02 8,340.90 8,342.02 3,393.4K
17:40 8,341.99 8,342.61 8,341.72 8,341.72 3,975.3K
17:41 8,342.56 8,342.69 8,341.00 8,341.24 6,750.3K
17:42 8,340.74 8,341.87 8,339.89 8,339.92 6,014.0K
17:43 8,340.40 8,341.45 8,336.26 8,336.26 33,823.7K
17:44 8,337.52 8,337.52 8,335.97 8,336.00 14,058.1K
17:45 8,334.99 8,336.12 8,334.99 8,335.32 25,893.2K
17:46 8,335.59 8,337.31 8,335.59 8,336.48 14,409.5K
17:47 8,334.70 8,336.58 8,334.70 8,336.58 10,612.8K
17:48 8,336.48 8,336.79 8,335.92 8,336.79 5,068.0K
17:49 8,337.06 8,339.86 8,337.06 8,339.16 7,632.7K
17:50 8,340.26 8,341.00 8,340.26 8,340.97 7,076.4K
17:51 8,339.12 8,339.82 8,339.12 8,339.37 3,221.5K
17:52 8,339.43 8,339.43 8,338.54 8,338.82 3,114.6K
17:53 8,338.52 8,340.17 8,338.52 8,339.83 5,510.6K
17:54 8,340.32 8,340.32 8,339.72 8,339.72 7,594.1K
17:55 8,339.35 8,339.93 8,338.85 8,339.54 18,429.6K
17:56 8,339.32 8,339.32 8,335.38 8,336.01 4,032.2K
17:57 8,335.82 8,336.11 8,334.91 8,334.91 12,836.9K
17:58 8,336.30 8,336.72 8,335.01 8,335.90 2,056.7K
17:59 8,335.25 8,337.36 8,335.25 8,337.36 3,874.3K
18:00 8,339.39 8,339.39 8,338.41 8,338.59 3,503.5K
18:01 8,338.66 8,342.41 8,338.66 8,341.92 6,398.7K
18:02 8,342.09 8,343.10 8,342.09 8,343.10 4,557.0K
18:03 8,340.36 8,343.02 8,340.36 8,341.87 11,247.3K
18:04 8,342.56 8,342.56 8,341.55 8,341.55 5,916.9K
18:05 8,340.58 8,341.72 8,340.58 8,341.72 8,618.2K
18:06 8,340.72 8,342.10 8,340.72 8,341.98 4,104.9K
18:07 8,341.36 8,344.00 8,341.36 8,344.00 3,853.3K
18:08 8,342.88 8,344.18 8,342.88 8,344.18 2,168.1K
18:09 8,343.52 8,343.52 8,341.92 8,341.92 7,375.7K
18:10 8,342.64 8,342.64 8,341.30 8,341.30 1,294.8K
18:11 8,340.86 8,345.66 8,340.86 8,345.66 1,936.1K
18:12 8,345.86 8,346.90 8,345.86 8,346.90 5,319.5K
18:13 8,345.97 8,347.13 8,345.97 8,346.91 2,558.6K
18:14 8,346.69 8,346.81 8,346.24 8,346.24 1,832.6K
18:15 8,345.23 8,346.46 8,345.23 8,346.46 2,767.1K
18:16 8,346.82 8,346.82 8,346.08 8,346.08 6,752.2K
18:17 8,345.87 8,347.88 8,345.87 8,347.88 3,651.7K
18:18 8,348.72 8,348.82 8,348.11 8,348.11 4,740.8K
18:19 8,348.13 8,348.71 8,346.87 8,346.91 4,404.9K
18:20 8,346.44 8,346.72 8,345.59 8,345.75 10,153.7K
18:21 8,345.67 8,346.25 8,345.38 8,345.38 11,853.4K
18:22 8,343.65 8,343.79 8,342.91 8,342.91 1,666.9K
18:23 8,343.22 8,343.23 8,341.90 8,341.90 7,008.3K
18:24 8,341.08 8,342.04 8,341.08 8,342.04 9,101.2K
18:25 8,341.93 8,343.39 8,341.43 8,341.43 12,900.4K
18:26 8,341.87 8,343.32 8,341.87 8,343.32 5,202.9K
18:27 8,341.30 8,342.34 8,341.30 8,342.20 6,611.0K
18:28 8,342.49 8,343.43 8,342.49 8,343.43 1,719.4K
18:29 8,343.37 8,343.37 8,340.48 8,340.77 8,096.7K
18:30 8,340.63 8,341.75 8,340.63 8,341.56 5,505.7K
18:31 8,341.60 8,341.60 8,336.71 8,336.71 12,600.3K
18:32 8,335.48 8,335.48 8,327.60 8,332.28 14,681.8K
18:33 8,331.76 8,333.35 8,331.44 8,332.06 9,372.0K
18:34 8,328.62 8,333.26 8,328.62 8,329.59 2,941.4K
18:35 8,330.85 8,332.31 8,330.85 8,331.60 6,707.0K
18:36 8,332.08 8,332.08 8,330.74 8,331.02 10,973.5K
18:37 8,331.52 8,333.22 8,330.33 8,330.33 4,620.3K
18:38 8,330.41 8,330.41 8,328.72 8,328.72 7,044.5K
18:39 8,317.06 8,325.86 8,317.06 8,325.86 9,457.9K
18:40 8,319.82 8,319.82 8,319.82 8,319.82 1,029.8K
18:51 8,322.30 8,322.30 8,322.30 8,322.30 6,251.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available