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 8,320.50 8,320.73 8,320.50 8,320.73 5,659.4K
09:51 8,321.22 8,321.22 8,320.86 8,321.22 4,927.8K
09:52 8,322.34 8,322.34 8,321.31 8,321.68 3,663.9K
09:53 8,321.89 8,322.47 8,321.56 8,322.47 1,945.9K
09:54 8,322.34 8,322.35 8,322.34 8,322.34 3,237.1K
09:55 8,322.12 8,322.47 8,322.12 8,322.25 3,638.5K
09:56 8,322.60 8,324.54 8,322.60 8,324.54 18,256.2K
09:57 8,324.17 8,324.18 8,324.05 8,324.05 6,456.0K
09:58 8,323.95 8,325.80 8,323.95 8,325.10 21,752.0K
09:59 8,325.58 8,325.58 8,324.05 8,324.73 6,616.4K
10:00 8,324.51 8,352.13 8,324.51 8,352.13 30,132.6K
10:01 8,349.07 8,357.35 8,349.07 8,354.68 23,772.3K
10:02 8,354.53 8,355.86 8,350.02 8,350.02 32,073.2K
10:03 8,351.29 8,358.37 8,351.29 8,357.74 61,936.3K
10:04 8,358.47 8,367.67 8,358.47 8,365.62 61,772.9K
10:05 8,359.95 8,363.49 8,359.95 8,363.20 40,508.5K
10:06 8,359.75 8,361.08 8,357.45 8,357.45 58,018.1K
10:07 8,359.08 8,361.97 8,359.08 8,361.96 60,490.9K
10:08 8,362.17 8,367.73 8,362.17 8,367.73 41,497.1K
10:09 8,366.12 8,369.88 8,364.10 8,369.88 44,944.7K
10:10 8,371.60 8,372.77 8,370.39 8,370.39 37,898.9K
10:11 8,370.01 8,370.01 8,362.52 8,362.81 110,542.5K
10:12 8,367.46 8,367.46 8,364.62 8,367.29 34,179.4K
10:13 8,364.80 8,365.59 8,360.34 8,365.59 55,428.2K
10:14 8,367.29 8,367.29 8,362.95 8,366.72 41,418.1K
10:15 8,367.46 8,367.90 8,363.61 8,367.90 43,223.3K
10:16 8,369.21 8,369.21 8,365.54 8,365.54 13,645.5K
10:17 8,365.38 8,365.38 8,361.25 8,361.90 35,536.6K
10:18 8,363.00 8,363.00 8,362.12 8,362.12 12,729.0K
10:19 8,360.55 8,362.13 8,360.09 8,362.13 24,539.4K
10:20 8,362.03 8,362.03 8,358.99 8,359.69 34,305.3K
10:21 8,361.80 8,362.06 8,361.80 8,362.06 38,468.3K
10:22 8,361.59 8,361.61 8,360.94 8,361.40 20,775.6K
10:23 8,362.20 8,362.33 8,360.37 8,360.60 13,872.5K
10:24 8,361.67 8,361.67 8,360.97 8,361.23 18,803.6K
10:25 8,363.11 8,364.40 8,362.82 8,364.40 33,662.3K
10:26 8,362.36 8,362.96 8,361.82 8,362.96 13,764.1K
10:27 8,366.33 8,369.87 8,366.33 8,369.87 75,148.0K
10:28 8,372.07 8,374.96 8,372.07 8,374.96 28,780.1K
10:29 8,374.21 8,374.21 8,371.46 8,371.46 45,416.4K
10:30 8,371.04 8,371.57 8,368.54 8,368.54 21,860.4K
10:31 8,368.68 8,368.68 8,363.43 8,364.29 26,049.8K
10:32 8,363.55 8,365.97 8,363.55 8,365.49 42,198.0K
10:33 8,362.89 8,363.19 8,360.62 8,360.62 55,798.7K
10:34 8,360.81 8,362.85 8,360.81 8,362.85 13,299.6K
10:35 8,360.44 8,361.31 8,359.87 8,360.20 18,641.0K
10:36 8,359.29 8,360.99 8,358.51 8,360.99 14,705.1K
10:37 8,360.28 8,364.02 8,359.81 8,364.02 14,492.8K
10:38 8,364.20 8,365.29 8,363.04 8,363.39 4,111.6K
10:39 8,363.27 8,365.39 8,363.27 8,365.36 7,992.0K
10:40 8,363.22 8,363.22 8,359.99 8,359.99 8,626.5K
10:41 8,359.73 8,360.67 8,359.73 8,359.85 20,895.4K
10:42 8,357.61 8,359.83 8,357.61 8,359.83 15,551.2K
10:43 8,358.71 8,360.23 8,357.89 8,360.23 9,674.2K
10:44 8,358.26 8,358.59 8,357.83 8,358.59 7,701.5K
10:45 8,358.63 8,359.27 8,357.57 8,358.10 11,943.5K
10:46 8,358.37 8,358.37 8,351.52 8,351.52 15,825.4K
10:47 8,351.71 8,351.71 8,350.00 8,350.00 35,344.3K
10:48 8,349.51 8,349.51 8,343.27 8,343.27 50,251.0K
10:49 8,344.56 8,344.56 8,342.70 8,342.78 38,765.5K
10:50 8,343.22 8,343.22 8,342.67 8,343.10 21,071.0K
10:51 8,341.26 8,341.26 8,339.75 8,339.97 22,029.3K
10:52 8,337.15 8,339.32 8,337.15 8,338.63 12,995.4K
10:53 8,337.38 8,337.66 8,336.91 8,337.66 16,494.3K
10:54 8,335.92 8,335.92 8,334.53 8,334.53 41,162.5K
10:55 8,333.90 8,336.98 8,333.90 8,336.11 23,039.8K
10:56 8,337.36 8,337.89 8,337.17 8,337.89 10,908.7K
10:57 8,336.90 8,337.40 8,336.90 8,337.19 5,500.1K
10:58 8,337.70 8,337.73 8,336.95 8,337.73 7,450.4K
10:59 8,337.22 8,338.06 8,336.72 8,338.06 7,391.3K
11:00 8,337.82 8,339.67 8,337.06 8,339.67 10,158.9K
11:01 8,338.75 8,338.75 8,337.66 8,338.72 11,907.3K
11:02 8,338.33 8,338.33 8,336.42 8,336.50 20,325.1K
11:03 8,336.36 8,336.36 8,333.63 8,333.63 5,919.6K
11:04 8,330.99 8,333.17 8,330.75 8,333.17 15,990.3K
11:05 8,331.68 8,333.15 8,331.67 8,333.15 15,285.2K
11:06 8,331.33 8,331.33 8,328.10 8,328.10 21,108.2K
11:07 8,326.76 8,329.90 8,326.76 8,329.90 16,465.4K
11:08 8,328.52 8,329.59 8,328.20 8,328.20 8,553.5K
11:09 8,328.25 8,328.84 8,326.99 8,326.99 14,013.7K
11:10 8,325.87 8,329.49 8,325.87 8,329.49 4,651.8K
11:11 8,329.35 8,332.33 8,329.35 8,331.00 7,517.5K
11:12 8,331.71 8,335.24 8,331.71 8,335.24 13,586.4K
11:13 8,334.70 8,334.70 8,334.11 8,334.16 7,485.2K
11:14 8,333.49 8,333.49 8,331.75 8,332.11 6,871.9K
11:15 8,332.12 8,334.36 8,332.12 8,334.36 6,425.7K
11:16 8,334.43 8,334.43 8,331.90 8,332.73 8,321.8K
11:17 8,331.85 8,332.99 8,330.95 8,330.95 16,633.6K
11:18 8,331.67 8,331.67 8,329.65 8,330.52 11,125.1K
11:19 8,329.45 8,329.55 8,329.04 8,329.04 11,711.7K
11:20 8,327.91 8,331.56 8,327.91 8,331.56 14,382.3K
11:21 8,328.67 8,331.63 8,328.67 8,331.28 9,856.0K
11:22 8,330.16 8,331.61 8,330.16 8,331.61 4,088.4K
11:23 8,332.63 8,332.63 8,330.18 8,331.14 7,901.8K
11:24 8,331.59 8,333.21 8,331.59 8,333.21 8,869.0K
11:25 8,333.56 8,334.05 8,333.07 8,333.07 18,512.7K
11:26 8,332.55 8,334.11 8,332.55 8,333.36 8,937.2K
11:27 8,333.22 8,335.28 8,333.22 8,334.25 6,828.9K
11:28 8,334.36 8,335.85 8,333.49 8,335.85 2,763.9K
11:29 8,333.13 8,333.22 8,332.19 8,333.22 3,378.9K
11:30 8,333.41 8,333.61 8,332.97 8,332.97 4,462.0K
11:31 8,333.26 8,333.34 8,332.97 8,333.34 1,648.1K
11:32 8,332.17 8,333.50 8,332.17 8,332.86 22,914.7K
11:33 8,333.09 8,336.56 8,333.07 8,336.56 25,429.3K
11:34 8,336.04 8,337.26 8,335.86 8,335.86 8,859.0K
11:35 8,336.69 8,337.83 8,336.69 8,337.41 9,317.9K
11:36 8,337.73 8,338.19 8,336.40 8,338.19 7,292.2K
11:37 8,338.21 8,338.53 8,337.43 8,338.53 10,497.2K
11:38 8,336.96 8,337.10 8,336.14 8,337.10 3,554.3K
11:39 8,337.36 8,338.95 8,337.36 8,338.95 8,654.4K
11:40 8,338.42 8,339.57 8,338.42 8,339.28 7,243.7K
11:41 8,339.57 8,339.82 8,339.17 8,339.17 3,873.2K
11:42 8,336.68 8,341.27 8,336.68 8,341.27 4,873.6K
11:43 8,341.29 8,342.27 8,341.29 8,342.27 5,382.7K
11:44 8,342.19 8,342.52 8,341.25 8,342.52 8,924.1K
11:45 8,343.72 8,346.19 8,342.43 8,342.43 6,996.7K
11:46 8,341.75 8,342.22 8,340.80 8,341.34 5,511.7K
11:47 8,340.54 8,341.97 8,338.88 8,341.97 4,079.6K
11:48 8,338.04 8,341.32 8,338.04 8,341.32 22,354.5K
11:49 8,338.61 8,339.83 8,336.54 8,336.54 17,342.6K
11:50 8,338.24 8,340.56 8,338.24 8,340.56 4,456.5K
11:51 8,340.98 8,342.79 8,340.98 8,342.79 7,582.0K
11:52 8,344.36 8,347.65 8,344.36 8,347.23 4,967.3K
11:53 8,347.49 8,348.83 8,347.49 8,348.83 8,330.8K
11:54 8,347.77 8,349.46 8,347.77 8,349.38 5,587.0K
11:55 8,350.17 8,350.17 8,347.23 8,347.23 5,231.9K
11:56 8,347.08 8,347.08 8,346.25 8,346.25 2,795.9K
11:57 8,344.71 8,345.60 8,344.71 8,345.32 12,637.2K
11:58 8,347.39 8,347.39 8,346.51 8,346.51 6,421.4K
11:59 8,346.50 8,347.53 8,346.50 8,347.53 9,761.6K
12:00 8,348.73 8,349.03 8,347.78 8,348.44 3,122.2K
12:01 8,348.40 8,349.92 8,348.40 8,349.92 6,819.0K
12:02 8,350.21 8,351.99 8,350.21 8,351.54 9,806.2K
12:03 8,352.24 8,352.24 8,350.03 8,350.41 10,466.5K
12:04 8,349.33 8,355.83 8,349.33 8,355.83 14,978.7K
12:05 8,354.20 8,355.31 8,353.98 8,355.31 15,272.2K
12:06 8,357.49 8,360.27 8,357.49 8,360.27 15,776.2K
12:07 8,359.02 8,360.40 8,357.42 8,359.79 6,400.8K
12:08 8,360.13 8,360.13 8,358.42 8,358.42 3,084.8K
12:09 8,359.06 8,359.06 8,357.45 8,358.72 4,692.7K
12:10 8,358.47 8,359.42 8,357.77 8,357.77 5,793.7K
12:11 8,358.08 8,359.09 8,358.08 8,358.93 7,425.2K
12:12 8,360.68 8,362.98 8,359.84 8,362.98 40,544.9K
12:13 8,362.22 8,362.24 8,361.54 8,362.24 14,867.9K
12:14 8,361.16 8,363.65 8,361.16 8,363.65 4,961.2K
12:15 8,364.75 8,364.76 8,363.15 8,364.52 13,330.6K
12:16 8,365.70 8,366.18 8,362.91 8,366.18 13,109.2K
12:17 8,365.95 8,366.20 8,364.65 8,364.65 17,132.7K
12:18 8,363.19 8,364.75 8,363.19 8,363.70 3,205.8K
12:19 8,366.05 8,368.14 8,366.05 8,368.14 17,561.2K
12:20 8,367.24 8,368.51 8,367.24 8,367.75 4,587.0K
12:21 8,367.17 8,367.17 8,364.25 8,364.25 4,343.6K
12:22 8,364.46 8,365.10 8,363.20 8,363.20 4,988.1K
12:23 8,366.64 8,366.64 8,365.18 8,366.58 17,288.9K
12:24 8,366.59 8,366.86 8,366.59 8,366.82 6,757.6K
12:25 8,365.93 8,367.34 8,363.82 8,367.34 8,419.7K
12:26 8,367.79 8,368.47 8,367.44 8,368.47 6,502.1K
12:27 8,367.67 8,368.91 8,367.33 8,368.41 6,094.1K
12:28 8,368.81 8,373.48 8,368.81 8,373.48 127,329.8K
12:29 8,369.01 8,371.76 8,367.64 8,367.64 67,270.3K
12:30 8,368.78 8,370.07 8,368.78 8,370.07 32,304.2K
12:31 8,371.20 8,372.24 8,370.83 8,372.24 36,723.5K
12:32 8,372.64 8,372.64 8,369.72 8,371.35 6,289.2K
12:33 8,370.22 8,370.22 8,368.05 8,368.45 11,331.0K
12:34 8,366.63 8,367.33 8,364.84 8,366.37 15,590.7K
12:35 8,368.41 8,368.44 8,362.91 8,364.81 10,523.8K
12:36 8,365.46 8,368.32 8,365.46 8,366.36 4,476.2K
12:37 8,366.25 8,366.25 8,361.95 8,362.65 11,404.1K
12:38 8,362.68 8,364.16 8,362.68 8,363.98 8,726.4K
12:39 8,361.74 8,362.27 8,361.40 8,362.27 7,517.9K
12:40 8,360.92 8,362.76 8,360.88 8,360.88 17,878.1K
12:41 8,361.03 8,364.41 8,361.03 8,364.01 14,830.2K
12:42 8,363.02 8,364.00 8,362.44 8,364.00 13,772.8K
12:43 8,364.48 8,364.84 8,363.45 8,364.84 13,787.1K
12:44 8,365.41 8,365.41 8,365.00 8,365.17 4,678.5K
12:45 8,365.40 8,366.64 8,365.40 8,366.64 7,568.6K
12:46 8,365.57 8,366.32 8,365.42 8,366.32 9,280.5K
12:47 8,367.29 8,368.15 8,367.29 8,367.84 7,238.1K
12:48 8,367.43 8,367.43 8,365.92 8,366.68 5,136.2K
12:49 8,366.59 8,366.82 8,365.96 8,366.78 16,083.5K
12:50 8,366.90 8,366.90 8,366.23 8,366.57 8,546.5K
12:51 8,366.82 8,369.27 8,366.82 8,369.27 6,421.5K
12:52 8,367.99 8,370.17 8,367.99 8,370.17 6,476.5K
12:53 8,370.22 8,370.97 8,369.92 8,370.97 19,183.8K
12:54 8,371.27 8,371.63 8,371.27 8,371.40 4,156.3K
12:55 8,371.95 8,374.33 8,371.95 8,374.33 7,697.8K
12:56 8,374.53 8,374.53 8,371.80 8,371.80 6,093.9K
12:57 8,371.44 8,372.28 8,371.44 8,372.28 9,307.1K
12:58 8,370.84 8,373.60 8,370.84 8,372.48 5,442.3K
12:59 8,373.54 8,373.54 8,371.95 8,372.70 4,869.8K
13:00 8,372.90 8,372.90 8,369.82 8,371.38 9,600.7K
13:01 8,370.52 8,371.36 8,370.45 8,371.36 9,371.9K
13:02 8,370.50 8,372.14 8,370.50 8,371.34 5,117.1K
13:03 8,371.73 8,371.92 8,369.71 8,371.00 5,918.3K
13:04 8,371.63 8,372.80 8,371.63 8,371.89 5,519.9K
13:05 8,371.95 8,372.95 8,371.93 8,372.95 3,898.6K
13:06 8,373.07 8,374.54 8,373.07 8,374.54 5,807.8K
13:07 8,372.88 8,376.88 8,372.86 8,376.88 8,148.5K
13:08 8,376.55 8,381.96 8,376.55 8,378.96 13,026.9K
13:09 8,380.97 8,381.09 8,380.09 8,381.03 7,437.3K
13:10 8,379.99 8,380.70 8,379.99 8,380.70 8,242.2K
13:11 8,380.14 8,380.28 8,379.29 8,379.29 10,722.5K
13:12 8,380.40 8,381.38 8,379.66 8,379.66 26,234.4K
13:13 8,382.05 8,382.05 8,380.24 8,380.24 8,051.5K
13:14 8,377.57 8,379.75 8,377.57 8,379.75 12,015.0K
13:15 8,380.40 8,380.40 8,378.77 8,379.60 8,469.4K
13:16 8,376.76 8,378.85 8,375.70 8,375.70 8,674.8K
13:17 8,376.94 8,377.45 8,376.76 8,376.76 7,723.2K
13:18 8,378.24 8,378.24 8,376.18 8,377.41 6,250.9K
13:19 8,377.37 8,377.37 8,374.11 8,374.11 21,401.7K
13:20 8,374.30 8,374.30 8,372.22 8,372.22 19,506.2K
13:21 8,371.81 8,372.44 8,371.81 8,372.44 15,796.1K
13:22 8,371.00 8,372.06 8,369.78 8,370.15 12,715.1K
13:23 8,372.90 8,372.90 8,371.14 8,371.24 8,067.5K
13:24 8,371.81 8,372.52 8,370.44 8,372.52 19,083.0K
13:25 8,371.80 8,371.80 8,367.73 8,368.16 14,947.7K
13:26 8,366.59 8,367.11 8,365.73 8,365.73 6,495.7K
13:27 8,361.79 8,365.25 8,361.52 8,364.74 12,083.6K
13:28 8,363.96 8,363.96 8,362.08 8,362.08 7,761.0K
13:29 8,360.89 8,361.26 8,360.51 8,361.26 6,707.3K
13:30 8,359.03 8,359.74 8,357.67 8,359.74 13,408.8K
13:31 8,359.84 8,359.84 8,359.03 8,359.03 4,421.4K
13:32 8,357.79 8,360.00 8,357.01 8,360.00 10,246.7K
13:33 8,359.74 8,360.14 8,358.10 8,360.14 10,927.2K
13:34 8,357.49 8,358.15 8,354.95 8,354.95 11,115.1K
13:35 8,353.13 8,356.70 8,353.13 8,356.70 7,541.2K
13:36 8,356.06 8,356.06 8,353.82 8,355.29 22,505.7K
13:37 8,356.04 8,356.04 8,352.58 8,352.58 11,065.9K
13:38 8,355.13 8,356.54 8,353.39 8,354.78 9,454.0K
13:39 8,355.74 8,356.95 8,355.59 8,356.95 7,898.1K
13:40 8,355.83 8,359.01 8,355.83 8,359.01 6,995.1K
13:41 8,362.25 8,362.25 8,360.16 8,360.16 12,721.5K
13:42 8,360.46 8,361.13 8,360.46 8,361.13 5,691.3K
13:43 8,362.44 8,363.02 8,361.08 8,362.79 4,439.2K
13:44 8,361.33 8,362.00 8,361.33 8,362.00 11,936.8K
13:45 8,360.98 8,361.74 8,360.98 8,361.34 4,985.6K
13:46 8,361.02 8,361.83 8,361.02 8,361.83 6,595.4K
13:47 8,361.09 8,361.26 8,360.22 8,361.26 5,247.1K
13:48 8,361.16 8,361.16 8,355.72 8,355.72 33,160.8K
13:49 8,355.93 8,357.41 8,355.93 8,357.41 9,063.5K
13:50 8,356.48 8,357.25 8,356.48 8,357.25 9,181.0K
13:51 8,356.34 8,356.34 8,353.44 8,354.79 7,650.1K
13:52 8,352.39 8,353.93 8,352.12 8,353.93 4,385.0K
13:53 8,354.56 8,355.17 8,353.70 8,353.70 4,918.4K
13:54 8,354.88 8,356.05 8,354.79 8,354.79 6,101.9K
13:55 8,354.34 8,355.57 8,352.62 8,355.57 4,553.9K
13:56 8,355.04 8,355.04 8,354.19 8,354.70 4,924.5K
13:57 8,354.76 8,355.12 8,353.71 8,353.71 7,439.1K
13:58 8,353.63 8,356.12 8,353.63 8,356.12 12,061.0K
13:59 8,355.35 8,355.77 8,354.61 8,354.61 7,443.4K
14:00 8,356.93 8,357.92 8,355.45 8,355.45 7,671.5K
14:01 8,357.75 8,361.01 8,357.75 8,359.73 3,533.8K
14:02 8,358.41 8,358.42 8,355.53 8,355.53 6,700.5K
14:03 8,356.35 8,356.85 8,356.18 8,356.85 6,273.4K
14:04 8,356.74 8,357.22 8,355.21 8,356.47 4,703.0K
14:05 8,357.21 8,357.98 8,354.87 8,357.98 7,444.9K
14:06 8,357.44 8,360.25 8,357.44 8,360.25 13,878.0K
14:07 8,359.38 8,360.84 8,359.38 8,360.84 4,463.5K
14:08 8,361.16 8,362.33 8,360.97 8,360.97 11,543.7K
14:09 8,361.59 8,363.16 8,361.59 8,363.16 3,822.6K
14:10 8,362.69 8,363.20 8,362.59 8,363.05 6,155.5K
14:11 8,362.30 8,362.30 8,359.56 8,359.66 5,721.7K
14:12 8,360.53 8,360.53 8,359.44 8,359.53 6,520.0K
14:13 8,359.98 8,360.86 8,359.74 8,360.86 5,049.0K
14:14 8,361.63 8,361.63 8,360.88 8,361.12 5,762.8K
14:15 8,362.42 8,362.92 8,362.02 8,362.92 3,428.0K
14:16 8,362.13 8,362.99 8,361.48 8,362.06 5,575.2K
14:17 8,361.22 8,361.65 8,360.87 8,360.87 16,006.0K
14:18 8,361.00 8,361.71 8,360.48 8,360.48 12,416.3K
14:19 8,360.53 8,360.73 8,359.57 8,359.57 2,390.5K
14:20 8,360.00 8,360.39 8,359.01 8,359.02 3,473.6K
14:21 8,359.88 8,359.88 8,357.42 8,357.42 17,083.2K
14:22 8,357.68 8,357.68 8,354.54 8,354.54 21,876.2K
14:23 8,352.65 8,352.65 8,351.08 8,352.46 27,065.1K
14:24 8,351.43 8,354.77 8,351.43 8,354.77 4,352.0K
14:25 8,354.04 8,355.37 8,354.04 8,354.53 5,536.7K
14:26 8,354.82 8,354.82 8,349.99 8,354.20 31,875.3K
14:27 8,355.07 8,355.07 8,352.57 8,353.25 11,695.6K
14:28 8,352.81 8,352.81 8,351.72 8,352.33 10,705.3K
14:29 8,352.72 8,352.80 8,351.89 8,351.89 13,174.8K
14:30 8,351.58 8,352.94 8,351.53 8,352.46 10,419.7K
14:31 8,353.97 8,354.45 8,352.53 8,352.97 4,184.6K
14:32 8,351.86 8,352.32 8,351.20 8,351.20 30,243.8K
14:33 8,351.81 8,351.81 8,349.40 8,349.40 13,120.5K
14:34 8,349.54 8,352.01 8,349.54 8,351.64 14,638.4K
14:35 8,349.66 8,353.57 8,349.66 8,353.57 14,572.1K
14:36 8,354.35 8,355.09 8,350.11 8,350.11 12,523.7K
14:37 8,349.98 8,349.98 8,347.42 8,347.42 4,265.9K
14:38 8,347.41 8,349.17 8,347.41 8,348.05 8,443.5K
14:39 8,347.74 8,347.74 8,346.05 8,346.99 3,827.3K
14:40 8,344.28 8,346.43 8,344.28 8,346.43 4,000.1K
14:41 8,344.71 8,349.81 8,344.71 8,349.81 16,841.8K
14:42 8,348.26 8,350.81 8,348.26 8,350.81 14,372.0K
14:43 8,349.31 8,350.84 8,349.31 8,350.74 6,677.8K
14:44 8,349.14 8,351.71 8,349.14 8,351.71 17,080.1K
14:45 8,350.03 8,351.61 8,350.03 8,350.46 4,010.4K
14:46 8,350.65 8,351.19 8,350.65 8,351.19 4,040.1K
14:47 8,350.57 8,350.57 8,348.64 8,349.59 4,315.1K
14:48 8,347.36 8,347.92 8,347.36 8,347.38 5,623.7K
14:49 8,351.40 8,351.40 8,346.20 8,346.20 14,087.0K
14:50 8,342.94 8,343.33 8,341.57 8,343.33 13,120.4K
14:51 8,342.42 8,342.42 8,337.90 8,337.90 10,195.7K
14:52 8,335.39 8,338.21 8,335.39 8,336.07 4,887.2K
14:53 8,333.90 8,333.90 8,333.61 8,333.84 6,813.7K
14:54 8,334.89 8,334.89 8,331.89 8,333.97 17,955.4K
14:55 8,331.18 8,331.18 8,329.34 8,329.74 9,625.0K
14:56 8,329.66 8,331.75 8,328.55 8,331.75 14,972.2K
14:57 8,329.92 8,331.49 8,329.55 8,331.40 29,735.6K
14:58 8,333.10 8,333.10 8,331.05 8,331.05 20,410.1K
14:59 8,327.42 8,329.40 8,325.91 8,329.40 34,997.8K
15:00 8,328.79 8,331.25 8,327.15 8,331.25 16,438.6K
15:01 8,333.71 8,334.52 8,332.51 8,334.52 47,459.8K
15:02 8,332.38 8,333.78 8,329.58 8,329.58 13,072.4K
15:03 8,329.57 8,331.53 8,329.22 8,331.53 12,277.1K
15:04 8,332.95 8,334.51 8,332.71 8,334.51 16,437.0K
15:05 8,329.24 8,329.24 8,325.12 8,325.12 24,287.9K
15:06 8,323.97 8,325.57 8,318.90 8,318.90 12,093.4K
15:07 8,317.33 8,317.89 8,310.28 8,310.28 15,200.4K
15:08 8,305.92 8,309.52 8,304.58 8,309.52 15,546.2K
15:09 8,304.97 8,311.27 8,304.97 8,311.27 14,459.0K
15:10 8,309.82 8,310.35 8,309.26 8,310.35 14,383.8K
15:11 8,309.92 8,310.40 8,306.70 8,310.40 11,311.2K
15:12 8,311.59 8,311.59 8,302.83 8,306.34 12,062.6K
15:13 8,306.38 8,310.49 8,306.38 8,310.49 17,647.4K
15:14 8,311.63 8,312.42 8,310.45 8,310.58 12,393.3K
15:15 8,311.01 8,311.01 8,309.15 8,310.03 25,996.1K
15:16 8,309.60 8,313.77 8,308.36 8,313.77 14,104.9K
15:17 8,316.28 8,316.55 8,315.61 8,315.77 12,611.0K
15:18 8,315.27 8,315.27 8,313.99 8,313.99 7,257.5K
15:19 8,314.24 8,314.87 8,311.90 8,313.01 7,703.4K
15:20 8,309.88 8,313.93 8,309.88 8,313.93 6,055.8K
15:21 8,316.16 8,316.16 8,313.52 8,313.52 10,026.1K
15:22 8,315.81 8,315.81 8,313.48 8,313.48 25,331.2K
15:23 8,312.64 8,313.97 8,311.45 8,313.97 57,058.2K
15:24 8,313.53 8,313.53 8,312.16 8,312.40 10,761.8K
15:25 8,313.70 8,313.70 8,308.75 8,308.78 60,217.3K
15:26 8,307.61 8,307.61 8,302.69 8,302.69 41,044.5K
15:27 8,303.02 8,304.53 8,297.89 8,297.89 50,954.3K
15:28 8,296.69 8,296.69 8,291.89 8,291.95 17,302.3K
15:29 8,289.69 8,290.24 8,289.69 8,290.24 29,045.8K
15:30 8,289.31 8,289.31 8,281.03 8,284.31 22,050.3K
15:31 8,286.49 8,289.02 8,283.70 8,289.02 21,693.2K
15:32 8,286.69 8,292.60 8,286.69 8,287.70 67,623.9K
15:33 8,285.06 8,285.06 8,282.67 8,283.00 19,587.5K
15:34 8,280.74 8,282.65 8,280.74 8,282.65 14,827.4K
15:35 8,280.30 8,280.30 8,277.12 8,277.12 8,859.0K
15:36 8,276.30 8,276.64 8,275.93 8,275.93 8,771.7K
15:37 8,276.73 8,280.27 8,276.73 8,279.55 14,864.1K
15:38 8,278.61 8,287.23 8,278.61 8,287.23 15,455.0K
15:39 8,287.31 8,291.35 8,281.42 8,291.35 34,593.3K
15:40 8,294.94 8,294.94 8,286.45 8,286.45 17,220.3K
15:41 8,292.59 8,292.59 8,288.01 8,288.01 21,725.3K
15:42 8,289.66 8,294.01 8,289.02 8,293.02 10,891.0K
15:43 8,292.57 8,295.11 8,290.54 8,290.54 9,992.2K
15:44 8,294.74 8,294.74 8,292.74 8,293.63 10,303.5K
15:45 8,292.44 8,295.05 8,292.44 8,295.05 10,687.8K
15:46 8,294.58 8,298.70 8,294.58 8,298.70 7,188.9K
15:47 8,298.91 8,302.45 8,298.66 8,302.45 9,330.2K
15:48 8,301.53 8,301.90 8,296.14 8,296.14 54,884.9K
15:49 8,298.21 8,307.90 8,298.21 8,307.62 13,647.7K
15:50 8,309.20 8,310.63 8,305.66 8,307.70 13,489.3K
15:51 8,311.69 8,312.14 8,306.12 8,312.14 15,244.1K
15:52 8,315.64 8,322.02 8,315.64 8,322.02 25,484.0K
15:53 8,323.39 8,325.85 8,323.02 8,325.85 48,836.3K
15:54 8,325.08 8,325.08 8,320.60 8,320.72 13,744.6K
15:55 8,323.64 8,323.64 8,322.66 8,322.68 25,305.6K
15:56 8,322.34 8,322.52 8,320.52 8,320.52 9,586.2K
15:57 8,320.80 8,322.24 8,319.56 8,322.24 8,942.3K
15:58 8,323.48 8,327.00 8,323.48 8,323.81 8,644.7K
15:59 8,328.33 8,329.45 8,326.97 8,326.97 8,077.5K
16:00 8,329.07 8,335.83 8,329.07 8,335.83 9,750.7K
16:01 8,337.40 8,337.92 8,336.01 8,336.54 6,038.9K
16:02 8,336.48 8,338.24 8,336.07 8,336.07 7,714.6K
16:03 8,336.68 8,338.20 8,336.68 8,337.12 6,362.5K
16:04 8,336.85 8,338.63 8,336.85 8,338.63 9,379.6K
16:05 8,336.59 8,337.75 8,336.59 8,337.75 4,245.4K
16:06 8,337.97 8,339.52 8,337.86 8,337.86 14,000.5K
16:07 8,340.10 8,340.12 8,337.51 8,337.51 7,332.9K
16:08 8,336.89 8,339.44 8,336.89 8,338.44 2,965.9K
16:09 8,340.91 8,340.91 8,339.02 8,340.13 5,572.8K
16:10 8,342.00 8,347.96 8,341.04 8,347.96 14,297.5K
16:11 8,352.55 8,355.11 8,352.21 8,355.11 6,749.0K
16:12 8,355.77 8,357.09 8,355.77 8,357.09 8,313.3K
16:13 8,358.17 8,360.78 8,358.17 8,360.78 11,653.8K
16:14 8,359.18 8,360.63 8,359.18 8,360.63 10,791.4K
16:15 8,360.16 8,360.16 8,359.24 8,359.81 5,420.3K
16:16 8,360.44 8,365.10 8,360.44 8,365.10 4,660.2K
16:17 8,364.44 8,365.30 8,363.81 8,365.30 6,854.2K
16:18 8,365.07 8,366.65 8,365.07 8,366.51 21,159.2K
16:19 8,369.41 8,369.98 8,367.11 8,369.22 45,728.3K
16:20 8,371.37 8,372.42 8,370.37 8,370.37 13,744.7K
16:21 8,369.59 8,370.05 8,369.35 8,369.35 12,443.5K
16:22 8,368.19 8,375.33 8,367.69 8,375.33 11,856.7K
16:23 8,373.73 8,373.73 8,357.06 8,357.06 24,044.8K
16:24 8,356.76 8,358.77 8,334.62 8,349.93 10,270.9K
16:25 8,350.44 8,350.44 8,346.91 8,346.91 21,238.8K
16:26 8,347.24 8,348.26 8,345.00 8,345.00 7,710.7K
16:27 8,346.56 8,346.56 8,339.17 8,339.17 16,234.3K
16:28 8,340.08 8,341.91 8,339.76 8,341.91 8,248.4K
16:29 8,340.89 8,344.18 8,340.89 8,344.18 22,530.2K
16:30 8,342.91 8,344.40 8,342.16 8,342.19 7,567.8K
16:31 8,340.49 8,340.49 8,338.73 8,339.16 9,915.7K
16:32 8,338.55 8,338.65 8,335.78 8,335.78 4,907.5K
16:33 8,337.02 8,338.59 8,335.81 8,338.59 12,272.7K
16:34 8,338.38 8,341.55 8,337.57 8,341.55 9,344.6K
16:35 8,340.50 8,340.50 8,338.97 8,338.97 14,169.8K
16:36 8,339.97 8,343.93 8,339.97 8,342.26 5,568.7K
16:37 8,344.01 8,344.11 8,344.01 8,344.10 7,343.5K
16:38 8,343.06 8,346.04 8,343.06 8,346.04 5,513.7K
16:39 8,345.74 8,345.74 8,341.71 8,341.74 7,188.7K
16:40 8,343.43 8,345.26 8,343.27 8,345.26 20,831.3K
16:41 8,343.83 8,345.35 8,343.83 8,344.25 4,042.3K
16:42 8,341.67 8,342.73 8,341.32 8,342.25 3,262.3K
16:43 8,342.44 8,343.75 8,340.25 8,343.51 17,662.5K
16:44 8,345.47 8,347.16 8,342.01 8,342.01 24,356.4K
16:45 8,341.51 8,341.51 8,340.33 8,340.33 9,694.5K
16:46 8,339.26 8,343.56 8,339.26 8,343.56 9,580.7K
16:47 8,344.45 8,344.77 8,343.64 8,344.10 10,702.7K
16:48 8,344.07 8,345.63 8,344.07 8,345.58 4,671.7K
16:49 8,344.62 8,344.62 8,340.70 8,342.79 11,531.1K
16:50 8,342.69 8,344.50 8,342.08 8,342.08 6,866.2K
16:51 8,344.60 8,344.60 8,343.03 8,343.92 14,178.1K
16:52 8,346.72 8,346.72 8,344.43 8,345.18 7,681.6K
16:53 8,344.93 8,346.11 8,343.89 8,343.89 6,068.0K
16:54 8,343.74 8,346.58 8,343.74 8,346.58 9,401.5K
16:55 8,344.84 8,348.03 8,344.84 8,348.03 3,310.6K
16:56 8,348.37 8,349.11 8,346.60 8,347.39 9,940.5K
16:57 8,346.68 8,346.68 8,345.34 8,345.50 26,198.5K
16:58 8,344.68 8,344.68 8,343.48 8,343.48 18,439.6K
16:59 8,344.78 8,345.99 8,344.78 8,345.07 4,037.0K
17:00 8,341.76 8,343.59 8,341.76 8,342.05 20,320.6K
17:01 8,342.24 8,344.06 8,342.24 8,343.28 5,549.4K
17:02 8,344.15 8,344.15 8,342.25 8,342.95 11,833.6K
17:03 8,343.15 8,343.15 8,339.35 8,339.94 6,907.9K
17:04 8,342.73 8,343.82 8,342.10 8,342.30 5,658.6K
17:05 8,343.57 8,345.43 8,341.59 8,345.20 8,378.3K
17:06 8,345.11 8,346.10 8,345.11 8,345.49 3,842.5K
17:07 8,344.32 8,347.94 8,344.32 8,347.94 6,815.2K
17:08 8,347.75 8,348.47 8,346.49 8,348.47 6,568.8K
17:09 8,349.33 8,349.74 8,348.45 8,348.45 8,608.6K
17:10 8,350.76 8,352.74 8,350.76 8,351.21 4,837.0K
17:11 8,351.34 8,354.24 8,350.61 8,350.61 14,275.2K
17:12 8,352.21 8,352.27 8,351.53 8,351.72 4,128.1K
17:13 8,350.98 8,352.09 8,350.02 8,350.02 8,064.4K
17:14 8,350.32 8,350.62 8,349.49 8,350.62 5,356.4K
17:15 8,347.70 8,348.53 8,347.02 8,348.53 8,391.9K
17:16 8,349.43 8,349.98 8,347.57 8,347.57 4,011.7K
17:17 8,348.65 8,349.11 8,346.33 8,346.33 7,927.1K
17:18 8,346.35 8,348.27 8,346.35 8,348.27 3,245.5K
17:19 8,348.32 8,349.96 8,346.01 8,347.66 7,982.1K
17:20 8,347.90 8,348.71 8,346.89 8,346.89 6,210.6K
17:21 8,347.92 8,349.46 8,345.75 8,345.75 8,767.1K
17:22 8,350.70 8,351.16 8,349.93 8,350.26 10,724.2K
17:23 8,349.98 8,350.75 8,348.68 8,348.68 30,235.3K
17:24 8,348.43 8,349.08 8,346.44 8,349.08 17,358.4K
17:25 8,349.94 8,350.41 8,349.01 8,350.41 13,340.1K
17:26 8,349.07 8,350.05 8,348.90 8,348.90 10,741.0K
17:27 8,349.20 8,350.38 8,348.34 8,348.34 4,903.1K
17:28 8,350.39 8,350.95 8,349.89 8,350.44 6,729.0K
17:29 8,350.35 8,353.23 8,350.35 8,352.12 13,024.8K
17:30 8,351.10 8,353.63 8,351.10 8,353.63 17,763.3K
17:31 8,353.55 8,353.73 8,353.13 8,353.73 7,802.8K
17:32 8,353.17 8,355.27 8,352.66 8,355.27 4,022.6K
17:33 8,354.29 8,354.30 8,353.75 8,353.75 6,117.6K
17:34 8,353.38 8,354.09 8,353.38 8,354.08 7,145.8K
17:35 8,354.72 8,354.72 8,353.89 8,354.25 7,317.3K
17:36 8,353.95 8,356.82 8,353.95 8,355.36 5,708.7K
17:37 8,356.22 8,356.22 8,354.20 8,355.90 13,185.1K
17:38 8,356.39 8,356.39 8,353.81 8,355.00 13,601.1K
17:39 8,355.14 8,355.51 8,353.78 8,355.51 3,878.9K
17:40 8,353.10 8,353.23 8,352.19 8,352.54 9,803.2K
17:41 8,351.65 8,351.65 8,348.01 8,348.01 10,432.1K
17:42 8,350.09 8,350.16 8,349.18 8,350.16 6,943.8K
17:43 8,350.03 8,350.34 8,349.79 8,349.80 5,237.4K
17:44 8,348.31 8,351.85 8,348.31 8,351.85 11,329.0K
17:45 8,350.56 8,350.76 8,349.92 8,350.76 6,352.8K
17:46 8,352.29 8,354.26 8,351.47 8,354.26 7,168.8K
17:47 8,354.10 8,356.61 8,353.23 8,353.94 13,973.5K
17:48 8,353.82 8,356.20 8,353.82 8,356.20 22,119.0K
17:49 8,355.72 8,357.46 8,355.27 8,357.46 15,199.3K
17:50 8,357.08 8,357.56 8,357.08 8,357.56 11,822.1K
17:51 8,357.10 8,360.59 8,357.10 8,360.59 8,854.1K
17:52 8,359.81 8,360.81 8,359.81 8,360.81 13,889.5K
17:53 8,361.75 8,363.98 8,361.75 8,362.80 10,453.4K
17:54 8,364.60 8,364.60 8,360.07 8,361.62 33,535.9K
17:55 8,363.87 8,364.15 8,363.14 8,363.14 30,989.9K
17:56 8,363.59 8,364.09 8,363.59 8,363.76 14,288.6K
17:57 8,363.52 8,363.52 8,361.54 8,362.23 5,619.1K
17:58 8,362.43 8,362.96 8,361.25 8,361.36 10,266.5K
17:59 8,362.00 8,362.33 8,361.89 8,362.13 7,187.2K
18:00 8,361.22 8,361.22 8,358.37 8,359.21 3,800.9K
18:01 8,358.13 8,358.13 8,357.05 8,357.84 7,078.3K
18:02 8,356.60 8,360.08 8,355.30 8,360.08 8,438.4K
18:03 8,358.51 8,358.51 8,354.60 8,356.41 7,241.2K
18:04 8,356.66 8,358.52 8,356.44 8,357.27 15,593.1K
18:05 8,358.86 8,358.86 8,356.20 8,357.02 41,966.1K
18:06 8,356.05 8,356.05 8,353.61 8,355.20 28,773.4K
18:07 8,355.08 8,357.17 8,354.75 8,356.50 20,813.5K
18:08 8,358.73 8,358.76 8,357.87 8,357.87 10,720.7K
18:09 8,356.99 8,359.15 8,356.99 8,358.68 9,184.6K
18:10 8,358.27 8,359.21 8,358.15 8,359.21 22,306.9K
18:11 8,359.16 8,359.16 8,358.29 8,358.29 12,874.1K
18:12 8,357.07 8,360.05 8,357.07 8,360.05 9,555.6K
18:13 8,359.54 8,361.45 8,359.54 8,360.76 5,974.9K
18:14 8,361.60 8,363.57 8,361.59 8,363.57 7,459.3K
18:15 8,362.49 8,364.59 8,362.49 8,362.49 11,816.4K
18:16 8,363.60 8,364.98 8,362.06 8,362.06 7,871.1K
18:17 8,362.59 8,364.01 8,362.25 8,363.23 6,848.3K
18:18 8,362.95 8,365.50 8,362.18 8,363.69 6,474.6K
18:19 8,364.17 8,364.45 8,363.37 8,363.37 4,483.4K
18:20 8,363.59 8,364.05 8,361.82 8,361.82 12,229.6K
18:21 8,363.72 8,364.37 8,362.33 8,362.33 19,643.6K
18:22 8,362.83 8,363.90 8,362.83 8,363.90 14,974.1K
18:23 8,361.28 8,368.44 8,360.92 8,368.44 23,420.7K
18:24 8,368.40 8,369.04 8,364.64 8,364.64 35,865.1K
18:25 8,365.86 8,371.95 8,365.86 8,371.95 22,601.2K
18:26 8,376.00 8,376.40 8,374.84 8,376.40 21,297.1K
18:27 8,373.75 8,373.75 8,370.65 8,370.65 22,493.0K
18:28 8,367.00 8,367.20 8,362.71 8,365.02 27,858.4K
18:29 8,367.30 8,373.40 8,367.30 8,373.40 26,591.1K
18:30 8,375.24 8,375.24 8,369.51 8,369.51 17,051.4K
18:31 8,372.34 8,375.15 8,371.39 8,375.15 14,319.9K
18:32 8,374.40 8,374.40 8,370.55 8,371.55 28,011.6K
18:33 8,374.57 8,377.04 8,374.57 8,377.04 46,166.0K
18:34 8,375.66 8,381.16 8,375.66 8,381.16 17,423.2K
18:35 8,379.53 8,379.53 8,372.78 8,372.78 18,212.6K
18:36 8,373.68 8,373.68 8,368.19 8,368.19 14,842.8K
18:37 8,372.43 8,372.65 8,368.84 8,369.41 13,546.4K
18:38 8,368.16 8,372.61 8,368.16 8,372.61 11,486.4K
18:39 8,368.59 8,371.63 8,368.39 8,371.63 15,989.7K
18:40 8,372.75 8,372.75 8,372.75 8,372.75 2,515.0K
18:51 8,373.14 8,373.14 8,373.14 8,373.14 31,065.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available