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 8,420.90 8,425.92 8,420.90 8,423.72 2,456.0K
09:51 8,423.73 8,425.91 8,423.73 8,425.38 2,335.7K
09:52 8,424.57 8,424.57 8,423.85 8,424.14 4,904.9K
09:53 8,425.15 8,425.32 8,424.62 8,425.00 2,360.6K
09:54 8,424.81 8,425.14 8,424.35 8,425.14 6,521.7K
09:55 8,425.61 8,425.87 8,424.74 8,425.87 3,437.8K
09:56 8,425.98 8,425.98 8,423.81 8,425.58 3,013.6K
09:57 8,424.96 8,424.96 8,421.55 8,421.55 4,021.3K
09:58 8,422.49 8,422.49 8,420.12 8,420.46 5,860.3K
09:59 8,420.52 8,422.06 8,420.21 8,422.06 15,276.4K
10:00 8,420.88 8,425.25 8,420.88 8,425.25 22,181.1K
10:01 8,424.49 8,424.49 8,419.84 8,419.84 17,726.9K
10:02 8,422.43 8,422.81 8,419.73 8,419.73 21,046.1K
10:03 8,418.57 8,421.04 8,418.57 8,421.04 22,985.5K
10:04 8,421.33 8,421.33 8,417.91 8,417.91 8,912.8K
10:05 8,420.31 8,422.50 8,415.77 8,416.16 13,207.8K
10:06 8,416.71 8,416.71 8,410.59 8,410.59 23,765.8K
10:07 8,410.02 8,411.00 8,406.39 8,408.32 16,294.0K
10:08 8,405.55 8,405.55 8,399.46 8,399.46 24,543.1K
10:09 8,392.94 8,399.22 8,392.94 8,398.22 22,521.2K
10:10 8,402.57 8,402.57 8,396.21 8,396.21 15,019.1K
10:11 8,395.01 8,395.01 8,389.21 8,389.21 15,261.8K
10:12 8,388.12 8,390.94 8,388.12 8,390.94 25,242.0K
10:13 8,391.94 8,391.94 8,382.98 8,382.98 19,681.2K
10:14 8,385.29 8,385.83 8,383.89 8,383.89 14,810.3K
10:15 8,386.29 8,386.29 8,384.65 8,384.65 10,705.1K
10:16 8,386.71 8,387.86 8,386.71 8,387.86 15,526.7K
10:17 8,390.87 8,390.87 8,388.14 8,388.14 15,299.4K
10:18 8,390.04 8,390.04 8,386.15 8,386.15 23,135.1K
10:19 8,386.21 8,388.77 8,385.35 8,385.35 9,120.4K
10:20 8,385.84 8,393.49 8,385.84 8,393.49 24,510.1K
10:21 8,393.99 8,393.99 8,392.08 8,393.91 12,978.3K
10:22 8,393.34 8,393.34 8,391.84 8,392.31 12,761.6K
10:23 8,391.93 8,391.93 8,389.27 8,389.27 32,621.6K
10:24 8,389.78 8,389.78 8,387.62 8,387.62 10,368.1K
10:25 8,388.06 8,391.41 8,387.49 8,391.41 14,732.4K
10:26 8,390.57 8,390.57 8,385.42 8,386.55 12,607.3K
10:27 8,385.11 8,387.53 8,385.11 8,387.53 30,162.7K
10:28 8,386.16 8,386.16 8,383.72 8,383.72 28,563.9K
10:29 8,383.40 8,388.69 8,383.40 8,388.69 6,524.5K
10:30 8,386.54 8,386.54 8,385.70 8,385.96 5,882.4K
10:31 8,387.52 8,388.43 8,387.17 8,387.17 13,995.0K
10:32 8,386.89 8,387.44 8,385.66 8,385.66 18,394.9K
10:33 8,385.99 8,390.89 8,385.99 8,390.43 9,640.8K
10:34 8,390.94 8,390.94 8,390.08 8,390.08 10,590.9K
10:35 8,388.92 8,388.92 8,387.65 8,387.66 8,359.7K
10:36 8,387.91 8,388.90 8,386.56 8,386.56 14,657.4K
10:37 8,388.33 8,390.08 8,388.02 8,389.48 17,356.9K
10:38 8,388.85 8,390.50 8,388.59 8,388.59 11,525.4K
10:39 8,388.11 8,388.11 8,385.50 8,385.50 11,340.0K
10:40 8,384.67 8,385.27 8,383.22 8,385.15 11,634.6K
10:41 8,385.28 8,385.59 8,384.61 8,384.61 19,708.7K
10:42 8,381.41 8,381.41 8,379.38 8,379.38 37,517.4K
10:43 8,379.60 8,380.84 8,379.60 8,380.84 18,132.6K
10:44 8,378.40 8,378.59 8,377.64 8,377.64 15,332.1K
10:45 8,377.04 8,378.58 8,376.93 8,378.58 16,070.8K
10:46 8,377.46 8,379.86 8,377.46 8,379.86 13,632.2K
10:47 8,376.38 8,383.81 8,376.38 8,383.81 16,978.4K
10:48 8,383.40 8,383.40 8,381.96 8,382.28 11,905.5K
10:49 8,382.45 8,383.20 8,381.97 8,383.20 5,231.9K
10:50 8,382.28 8,382.73 8,381.16 8,381.16 33,668.1K
10:51 8,381.77 8,383.36 8,380.32 8,380.32 15,301.8K
10:52 8,379.48 8,379.48 8,376.07 8,376.07 22,360.6K
10:53 8,375.93 8,379.68 8,375.93 8,379.68 13,083.6K
10:54 8,381.74 8,382.26 8,380.18 8,380.18 22,553.2K
10:55 8,379.27 8,381.21 8,379.27 8,381.21 9,817.3K
10:56 8,378.92 8,380.20 8,378.88 8,380.20 5,327.4K
10:57 8,379.59 8,379.59 8,375.73 8,375.73 20,685.4K
10:58 8,375.95 8,377.26 8,375.84 8,375.84 13,731.8K
10:59 8,375.41 8,380.37 8,375.41 8,380.05 12,898.3K
11:00 8,381.47 8,382.20 8,377.71 8,377.71 26,579.6K
11:01 8,376.72 8,379.96 8,376.72 8,379.96 12,565.3K
11:02 8,378.85 8,378.85 8,373.75 8,374.30 58,188.1K
11:03 8,369.58 8,371.91 8,369.58 8,370.05 32,054.7K
11:04 8,369.67 8,375.23 8,369.67 8,375.23 12,622.5K
11:05 8,374.29 8,376.08 8,374.29 8,375.82 21,261.5K
11:06 8,376.45 8,379.18 8,375.59 8,378.41 30,165.2K
11:07 8,378.61 8,378.61 8,375.23 8,375.87 15,379.8K
11:08 8,376.51 8,378.28 8,373.58 8,378.28 24,682.0K
11:09 8,380.67 8,380.67 8,376.18 8,376.18 28,341.4K
11:10 8,374.40 8,378.03 8,374.40 8,378.03 16,616.5K
11:11 8,377.27 8,379.30 8,377.27 8,378.45 12,142.1K
11:12 8,375.21 8,377.20 8,373.45 8,377.20 11,761.7K
11:13 8,377.44 8,377.68 8,371.96 8,372.53 18,649.9K
11:14 8,369.72 8,369.72 8,367.93 8,368.63 47,074.7K
11:15 8,367.94 8,368.96 8,367.94 8,368.43 28,295.6K
11:16 8,366.84 8,370.70 8,366.84 8,370.70 23,411.6K
11:17 8,372.29 8,373.00 8,368.83 8,372.52 20,076.3K
11:18 8,371.56 8,371.56 8,364.10 8,365.17 123,152.7K
11:19 8,362.75 8,364.52 8,362.75 8,362.93 24,336.0K
11:20 8,364.08 8,364.45 8,362.24 8,363.35 18,822.0K
11:21 8,362.93 8,364.19 8,360.18 8,360.18 44,136.7K
11:22 8,362.08 8,362.33 8,360.21 8,360.21 43,269.9K
11:23 8,358.33 8,359.95 8,358.33 8,359.95 59,571.9K
11:24 8,359.01 8,359.70 8,358.02 8,359.70 22,644.4K
11:25 8,358.38 8,358.38 8,357.49 8,357.55 21,791.0K
11:26 8,354.97 8,358.49 8,354.97 8,357.14 25,959.3K
11:27 8,357.21 8,357.21 8,353.43 8,353.85 13,513.4K
11:28 8,351.74 8,354.38 8,351.74 8,354.38 25,531.3K
11:29 8,354.02 8,354.58 8,353.05 8,353.05 16,454.7K
11:30 8,353.85 8,355.71 8,353.74 8,355.71 12,411.5K
11:31 8,356.09 8,358.57 8,354.29 8,358.57 17,463.4K
11:32 8,360.03 8,360.03 8,358.40 8,358.40 14,999.2K
11:33 8,357.86 8,358.30 8,357.35 8,358.30 8,474.0K
11:34 8,357.48 8,359.32 8,356.50 8,359.32 9,373.8K
11:35 8,360.20 8,360.43 8,359.07 8,359.07 27,655.8K
11:36 8,359.39 8,363.74 8,359.39 8,363.74 7,319.8K
11:37 8,362.91 8,362.91 8,360.99 8,360.99 22,361.6K
11:38 8,363.50 8,364.35 8,360.56 8,360.56 16,170.9K
11:39 8,359.52 8,359.52 8,356.52 8,356.52 25,235.0K
11:40 8,355.58 8,355.66 8,355.24 8,355.49 12,785.7K
11:41 8,355.16 8,356.01 8,355.16 8,355.64 7,411.9K
11:42 8,355.63 8,356.66 8,355.63 8,355.71 9,755.4K
11:43 8,355.85 8,355.85 8,355.10 8,355.66 15,143.1K
11:44 8,353.99 8,356.26 8,353.99 8,356.26 6,488.7K
11:45 8,356.58 8,359.61 8,356.58 8,359.61 15,425.2K
11:46 8,358.18 8,360.31 8,358.18 8,360.31 8,565.5K
11:47 8,359.65 8,362.65 8,359.65 8,362.65 8,773.7K
11:48 8,361.20 8,363.71 8,361.20 8,363.71 16,540.7K
11:49 8,362.84 8,362.84 8,361.06 8,362.02 9,437.3K
11:50 8,361.72 8,361.72 8,360.94 8,361.40 8,549.4K
11:51 8,360.04 8,361.57 8,360.04 8,361.38 12,027.0K
11:52 8,360.77 8,360.89 8,359.60 8,360.09 5,880.1K
11:53 8,360.38 8,362.38 8,359.02 8,362.38 8,810.1K
11:54 8,360.18 8,360.18 8,357.38 8,357.38 9,566.7K
11:55 8,357.18 8,357.18 8,356.54 8,356.54 37,202.7K
11:56 8,355.21 8,357.16 8,355.21 8,357.16 15,078.3K
11:57 8,356.24 8,356.24 8,355.97 8,356.18 5,864.5K
11:58 8,356.65 8,356.65 8,354.53 8,356.04 4,610.3K
11:59 8,355.61 8,357.50 8,355.61 8,357.50 5,542.1K
12:00 8,357.77 8,358.01 8,356.62 8,357.45 14,678.2K
12:01 8,358.60 8,358.60 8,357.45 8,358.40 12,276.8K
12:02 8,356.14 8,358.30 8,356.14 8,357.50 9,664.8K
12:03 8,356.82 8,359.36 8,356.82 8,359.36 15,786.0K
12:04 8,358.02 8,358.02 8,357.49 8,357.63 11,831.2K
12:05 8,358.25 8,358.89 8,357.58 8,358.89 15,141.2K
12:06 8,358.66 8,359.41 8,358.57 8,359.41 4,975.3K
12:07 8,359.11 8,359.11 8,357.03 8,357.03 9,710.3K
12:08 8,356.69 8,357.72 8,355.38 8,355.38 15,347.3K
12:09 8,352.75 8,359.23 8,352.75 8,359.23 40,195.8K
12:10 8,359.80 8,359.80 8,357.60 8,358.88 14,893.2K
12:11 8,360.05 8,360.38 8,358.57 8,360.38 23,354.7K
12:12 8,357.69 8,357.87 8,353.70 8,353.70 12,972.4K
12:13 8,354.91 8,354.91 8,353.72 8,353.87 20,739.9K
12:14 8,355.99 8,356.52 8,355.64 8,356.22 17,255.9K
12:15 8,356.45 8,357.29 8,356.45 8,356.73 8,020.6K
12:16 8,359.06 8,360.36 8,358.63 8,358.63 11,433.1K
12:17 8,358.89 8,360.69 8,358.89 8,359.09 12,157.9K
12:18 8,362.47 8,363.47 8,362.47 8,363.47 8,332.7K
12:19 8,364.79 8,364.79 8,363.14 8,363.14 9,886.3K
12:20 8,363.59 8,363.70 8,363.06 8,363.06 11,039.1K
12:21 8,362.94 8,362.94 8,361.45 8,361.45 12,082.9K
12:22 8,360.58 8,360.58 8,359.09 8,359.85 9,875.3K
12:23 8,358.42 8,359.15 8,357.66 8,357.66 6,717.1K
12:24 8,354.75 8,357.44 8,354.75 8,357.44 6,272.1K
12:25 8,357.94 8,357.96 8,357.45 8,357.63 6,023.8K
12:26 8,357.90 8,360.25 8,357.90 8,360.25 4,843.5K
12:27 8,363.67 8,363.67 8,362.05 8,362.05 7,560.8K
12:28 8,362.05 8,363.42 8,362.05 8,363.42 30,189.5K
12:29 8,365.24 8,367.57 8,365.24 8,367.57 35,155.1K
12:30 8,365.92 8,372.24 8,365.92 8,372.24 12,559.9K
12:31 8,372.34 8,372.34 8,368.61 8,368.61 13,696.3K
12:32 8,369.33 8,370.27 8,367.70 8,367.70 11,039.8K
12:33 8,366.66 8,366.66 8,364.78 8,364.78 4,751.0K
12:34 8,365.34 8,366.21 8,365.34 8,365.89 4,502.3K
12:35 8,368.19 8,368.32 8,366.44 8,366.44 6,110.1K
12:36 8,366.68 8,366.68 8,365.10 8,365.10 4,615.1K
12:37 8,365.11 8,365.39 8,364.13 8,364.13 5,429.4K
12:38 8,363.70 8,363.78 8,362.86 8,363.78 4,782.1K
12:39 8,364.68 8,365.05 8,364.00 8,364.00 5,971.5K
12:40 8,363.47 8,364.11 8,360.24 8,360.24 10,736.7K
12:41 8,356.11 8,356.71 8,356.04 8,356.04 19,158.0K
12:42 8,357.08 8,358.23 8,357.08 8,358.02 6,909.7K
12:43 8,357.55 8,357.55 8,356.08 8,356.36 8,270.1K
12:44 8,355.36 8,355.36 8,352.50 8,352.50 11,827.9K
12:45 8,354.47 8,354.47 8,352.29 8,352.29 8,228.1K
12:46 8,352.55 8,353.57 8,352.55 8,352.84 5,055.5K
12:47 8,353.11 8,355.47 8,353.11 8,355.47 5,017.9K
12:48 8,354.55 8,355.79 8,354.55 8,355.45 5,291.7K
12:49 8,357.00 8,357.00 8,355.76 8,356.87 5,296.6K
12:50 8,357.83 8,359.75 8,357.83 8,359.45 7,311.0K
12:51 8,358.93 8,359.80 8,357.47 8,357.47 3,744.3K
12:52 8,359.36 8,360.59 8,359.36 8,360.10 3,887.3K
12:53 8,356.67 8,358.83 8,356.38 8,356.38 9,490.8K
12:54 8,355.39 8,355.64 8,354.25 8,354.25 6,631.3K
12:55 8,354.04 8,354.88 8,353.52 8,354.88 3,911.7K
12:56 8,356.59 8,357.73 8,356.59 8,357.73 4,454.0K
12:57 8,358.30 8,360.21 8,358.30 8,359.63 7,637.1K
12:58 8,359.98 8,359.98 8,359.13 8,359.64 3,918.4K
12:59 8,355.91 8,357.07 8,355.53 8,355.53 5,018.5K
13:00 8,354.95 8,355.37 8,352.69 8,352.69 7,870.8K
13:01 8,352.42 8,352.42 8,348.63 8,348.63 10,157.4K
13:02 8,350.83 8,350.83 8,349.50 8,349.50 4,344.6K
13:03 8,350.02 8,350.02 8,347.11 8,347.11 8,711.5K
13:04 8,347.46 8,348.67 8,347.46 8,348.34 2,774.0K
13:05 8,346.32 8,347.92 8,346.32 8,347.92 8,566.1K
13:06 8,346.80 8,346.80 8,344.41 8,344.41 7,532.2K
13:07 8,343.41 8,344.07 8,343.38 8,344.07 3,956.5K
13:08 8,344.42 8,344.98 8,344.07 8,344.98 9,323.3K
13:09 8,345.50 8,345.75 8,344.43 8,344.43 3,484.3K
13:10 8,343.83 8,343.83 8,343.14 8,343.14 3,985.4K
13:11 8,342.61 8,346.22 8,342.61 8,346.22 7,236.0K
13:12 8,344.48 8,346.81 8,344.48 8,346.81 12,586.6K
13:13 8,345.08 8,346.50 8,345.08 8,346.26 4,512.2K
13:14 8,343.01 8,344.10 8,343.01 8,344.10 5,886.1K
13:15 8,343.62 8,344.77 8,341.06 8,341.06 6,107.7K
13:16 8,341.46 8,342.11 8,341.08 8,342.11 9,473.8K
13:17 8,341.77 8,341.77 8,341.53 8,341.53 5,541.7K
13:18 8,340.57 8,341.72 8,340.57 8,341.72 3,540.9K
13:19 8,341.40 8,342.04 8,341.27 8,342.04 6,519.7K
13:20 8,341.69 8,341.69 8,339.10 8,339.10 11,542.8K
13:21 8,338.74 8,339.05 8,337.92 8,337.92 11,565.5K
13:22 8,337.76 8,337.76 8,335.67 8,335.67 10,553.3K
13:23 8,335.86 8,336.53 8,335.43 8,336.53 10,743.1K
13:24 8,336.26 8,336.26 8,335.61 8,335.61 6,224.4K
13:25 8,334.34 8,334.34 8,333.32 8,333.32 5,712.9K
13:26 8,334.58 8,334.58 8,333.93 8,334.58 7,186.6K
13:27 8,333.76 8,333.76 8,332.13 8,332.13 9,012.0K
13:28 8,333.48 8,335.04 8,333.48 8,334.93 4,784.6K
13:29 8,335.80 8,338.85 8,335.77 8,338.85 17,667.7K
13:30 8,339.50 8,339.54 8,337.98 8,337.98 11,232.8K
13:31 8,338.97 8,338.97 8,336.27 8,336.27 19,603.0K
13:32 8,337.10 8,337.31 8,337.10 8,337.15 5,160.4K
13:33 8,336.23 8,336.37 8,336.19 8,336.19 4,110.9K
13:34 8,335.71 8,336.23 8,335.67 8,335.67 29,108.9K
13:35 8,336.32 8,338.91 8,336.32 8,337.84 10,219.5K
13:36 8,337.76 8,339.50 8,336.93 8,337.15 8,144.1K
13:37 8,334.40 8,335.47 8,333.71 8,335.47 10,785.8K
13:38 8,333.30 8,333.30 8,332.10 8,332.22 7,782.0K
13:39 8,332.38 8,332.64 8,331.95 8,331.95 8,887.7K
13:40 8,332.34 8,332.34 8,329.10 8,329.10 16,238.0K
13:41 8,328.61 8,328.80 8,324.38 8,324.38 22,448.1K
13:42 8,324.50 8,325.91 8,323.83 8,325.91 17,747.2K
13:43 8,326.64 8,326.64 8,325.37 8,325.37 8,983.2K
13:44 8,325.15 8,325.15 8,323.07 8,323.12 9,694.7K
13:45 8,323.42 8,324.34 8,323.42 8,324.34 7,403.0K
13:46 8,323.53 8,324.25 8,322.16 8,322.16 15,148.2K
13:47 8,321.80 8,322.08 8,321.74 8,322.02 9,964.6K
13:48 8,321.47 8,321.61 8,321.11 8,321.11 16,838.6K
13:49 8,323.11 8,324.50 8,322.98 8,323.60 6,467.7K
13:50 8,324.71 8,325.99 8,324.71 8,325.30 7,117.8K
13:51 8,325.61 8,327.58 8,325.61 8,327.58 9,723.4K
13:52 8,325.93 8,325.93 8,322.45 8,323.17 13,697.3K
13:53 8,322.10 8,322.10 8,320.83 8,321.75 18,746.6K
13:54 8,320.38 8,320.38 8,319.38 8,319.52 15,056.7K
13:55 8,318.96 8,319.33 8,318.79 8,318.79 22,976.1K
13:56 8,318.50 8,318.50 8,317.78 8,317.78 13,414.3K
13:57 8,318.24 8,318.72 8,317.16 8,317.67 11,268.2K
13:58 8,317.66 8,318.46 8,317.66 8,318.28 9,036.5K
13:59 8,318.51 8,319.61 8,317.43 8,317.43 8,447.5K
14:00 8,317.64 8,318.65 8,316.90 8,318.65 9,977.2K
14:01 8,318.04 8,318.04 8,316.57 8,316.57 10,781.6K
14:02 8,316.11 8,316.96 8,315.26 8,315.26 8,290.6K
14:03 8,314.86 8,317.08 8,314.86 8,316.31 9,121.6K
14:04 8,313.21 8,316.08 8,313.21 8,316.08 8,771.4K
14:05 8,314.96 8,317.39 8,313.68 8,313.68 18,884.4K
14:06 8,314.20 8,316.00 8,314.20 8,315.60 9,061.1K
14:07 8,314.76 8,314.84 8,314.47 8,314.51 60,294.6K
14:08 8,314.77 8,318.09 8,314.77 8,318.09 24,176.1K
14:09 8,317.94 8,319.54 8,317.26 8,319.54 16,767.6K
14:10 8,319.56 8,320.51 8,319.56 8,320.51 6,225.7K
14:11 8,320.00 8,320.00 8,317.82 8,317.82 10,948.4K
14:12 8,318.97 8,319.07 8,318.25 8,318.25 12,068.9K
14:13 8,317.45 8,317.45 8,316.54 8,316.80 26,307.0K
14:14 8,316.28 8,317.97 8,316.28 8,317.16 26,107.3K
14:15 8,316.90 8,318.01 8,316.90 8,318.01 8,502.2K
14:16 8,317.22 8,317.22 8,316.68 8,316.68 15,049.1K
14:17 8,316.94 8,316.94 8,314.13 8,314.13 14,134.0K
14:18 8,314.26 8,315.92 8,314.26 8,314.75 26,829.4K
14:19 8,314.54 8,317.31 8,314.54 8,317.31 22,435.9K
14:20 8,317.43 8,319.31 8,317.42 8,319.12 8,092.0K
14:21 8,320.05 8,320.86 8,319.51 8,319.51 8,313.6K
14:22 8,317.90 8,317.90 8,314.50 8,314.50 6,670.4K
14:23 8,316.05 8,316.05 8,314.65 8,314.65 7,755.7K
14:24 8,315.24 8,315.24 8,314.01 8,314.05 3,584.4K
14:25 8,313.26 8,314.14 8,313.26 8,313.94 13,682.7K
14:26 8,312.70 8,312.70 8,310.29 8,310.29 13,070.0K
14:27 8,310.50 8,311.15 8,309.40 8,311.15 11,535.0K
14:28 8,309.71 8,309.71 8,308.74 8,308.79 30,100.1K
14:29 8,308.73 8,309.36 8,308.06 8,308.06 19,830.3K
14:30 8,306.77 8,310.14 8,305.71 8,305.71 36,662.9K
14:31 8,305.99 8,306.21 8,304.71 8,304.71 48,277.7K
14:32 8,304.62 8,305.55 8,304.39 8,305.55 15,131.9K
14:33 8,305.38 8,308.21 8,305.38 8,307.31 9,617.4K
14:34 8,307.71 8,314.81 8,307.71 8,314.81 42,110.2K
14:35 8,315.38 8,316.38 8,314.18 8,315.07 24,661.0K
14:36 8,315.24 8,318.33 8,315.24 8,318.33 17,597.9K
14:37 8,316.67 8,317.82 8,316.67 8,317.62 12,945.5K
14:38 8,314.51 8,317.65 8,314.51 8,317.65 15,030.2K
14:39 8,316.92 8,316.92 8,314.44 8,314.46 20,996.7K
14:40 8,314.17 8,315.36 8,313.95 8,313.95 22,425.4K
14:41 8,313.23 8,314.40 8,313.23 8,314.36 6,968.5K
14:42 8,313.95 8,314.30 8,313.49 8,313.49 5,979.9K
14:43 8,313.47 8,314.35 8,312.51 8,313.03 9,669.6K
14:44 8,313.01 8,313.83 8,312.90 8,312.90 8,802.8K
14:45 8,313.40 8,314.81 8,313.13 8,314.81 17,190.0K
14:46 8,314.38 8,314.38 8,312.64 8,313.37 10,776.6K
14:47 8,311.39 8,313.02 8,310.95 8,313.02 17,202.2K
14:48 8,312.55 8,313.95 8,312.55 8,313.95 24,210.4K
14:49 8,312.89 8,313.35 8,312.89 8,312.89 5,560.2K
14:50 8,313.44 8,313.44 8,311.15 8,311.15 8,797.7K
14:51 8,312.21 8,312.28 8,311.55 8,311.55 12,368.2K
14:52 8,310.71 8,311.56 8,310.71 8,311.10 10,964.9K
14:53 8,310.10 8,310.67 8,309.67 8,309.67 13,179.6K
14:54 8,309.91 8,311.76 8,309.58 8,309.58 9,668.6K
14:55 8,309.66 8,310.38 8,306.77 8,306.77 17,068.8K
14:56 8,306.95 8,307.31 8,305.82 8,306.42 8,107.9K
14:57 8,305.48 8,305.81 8,303.61 8,305.81 9,518.4K
14:58 8,304.11 8,304.79 8,303.42 8,303.42 21,220.9K
14:59 8,304.54 8,305.63 8,303.19 8,304.09 42,987.1K
15:00 8,304.05 8,304.96 8,304.05 8,304.96 23,560.5K
15:01 8,303.85 8,305.36 8,303.82 8,305.36 9,796.8K
15:02 8,304.26 8,305.63 8,304.26 8,305.63 9,787.4K
15:03 8,305.66 8,306.83 8,305.66 8,306.56 7,553.5K
15:04 8,306.65 8,307.34 8,306.65 8,307.14 5,149.0K
15:05 8,306.45 8,307.41 8,305.42 8,305.42 32,542.9K
15:06 8,305.06 8,305.71 8,305.06 8,305.27 8,579.3K
15:07 8,306.19 8,307.84 8,305.81 8,307.84 13,604.9K
15:08 8,308.41 8,308.78 8,308.11 8,308.78 17,632.2K
15:09 8,308.57 8,308.57 8,305.79 8,305.79 15,063.9K
15:10 8,305.92 8,307.12 8,305.92 8,306.91 8,951.5K
15:11 8,307.77 8,307.77 8,306.28 8,306.32 16,981.6K
15:12 8,306.62 8,306.62 8,304.83 8,304.83 9,496.9K
15:13 8,305.57 8,305.57 8,304.36 8,304.63 15,262.9K
15:14 8,304.69 8,305.74 8,304.31 8,304.39 18,645.6K
15:15 8,305.24 8,305.74 8,304.49 8,304.49 21,798.3K
15:16 8,305.08 8,305.21 8,304.67 8,305.21 9,150.4K
15:17 8,305.68 8,305.68 8,304.73 8,305.49 6,172.4K
15:18 8,304.68 8,306.82 8,304.68 8,306.82 27,432.4K
15:19 8,307.71 8,308.36 8,306.73 8,306.73 31,780.9K
15:20 8,306.30 8,307.55 8,305.14 8,305.14 26,425.2K
15:21 8,306.83 8,306.83 8,304.08 8,305.96 24,391.1K
15:22 8,308.55 8,308.55 8,307.55 8,308.32 11,353.4K
15:23 8,307.22 8,307.22 8,306.03 8,306.03 20,151.6K
15:24 8,305.67 8,307.59 8,305.67 8,306.10 15,948.8K
15:25 8,306.44 8,306.44 8,303.98 8,304.32 6,414.9K
15:26 8,303.24 8,306.87 8,303.24 8,306.87 17,042.8K
15:27 8,304.84 8,304.84 8,302.74 8,302.87 56,404.9K
15:28 8,302.13 8,302.13 8,298.53 8,298.53 64,529.3K
15:29 8,301.18 8,301.18 8,296.66 8,296.66 31,704.1K
15:30 8,297.12 8,299.06 8,296.09 8,296.09 37,311.0K
15:31 8,298.08 8,299.95 8,295.78 8,298.65 23,228.5K
15:32 8,300.74 8,300.74 8,299.99 8,300.35 24,513.4K
15:33 8,301.16 8,301.16 8,296.98 8,296.98 13,158.2K
15:34 8,297.82 8,298.29 8,297.82 8,297.87 21,107.6K
15:35 8,299.79 8,299.79 8,299.01 8,299.60 14,998.9K
15:36 8,300.99 8,301.61 8,299.52 8,299.52 18,670.2K
15:37 8,299.64 8,300.28 8,298.87 8,300.28 5,714.4K
15:38 8,299.91 8,300.45 8,299.91 8,300.45 16,801.6K
15:39 8,301.20 8,302.41 8,301.20 8,301.62 14,695.8K
15:40 8,301.75 8,301.75 8,300.44 8,300.62 7,925.4K
15:41 8,300.06 8,300.06 8,296.04 8,296.04 29,587.7K
15:42 8,295.44 8,295.44 8,291.74 8,292.28 49,390.1K
15:43 8,292.23 8,292.53 8,290.15 8,290.39 22,534.0K
15:44 8,289.62 8,292.11 8,289.62 8,292.11 18,691.7K
15:45 8,292.65 8,292.65 8,290.47 8,291.86 15,550.6K
15:46 8,291.84 8,291.84 8,290.55 8,291.78 14,384.4K
15:47 8,292.02 8,292.02 8,291.40 8,291.75 10,111.3K
15:48 8,290.62 8,293.00 8,290.62 8,293.00 19,890.6K
15:49 8,292.23 8,292.53 8,292.23 8,292.40 11,444.3K
15:50 8,291.92 8,295.12 8,291.92 8,294.84 9,749.5K
15:51 8,295.55 8,296.63 8,294.69 8,296.63 23,279.4K
15:52 8,295.76 8,296.94 8,295.76 8,296.85 29,814.0K
15:53 8,296.18 8,296.64 8,295.37 8,296.64 19,032.2K
15:54 8,292.47 8,294.73 8,292.47 8,293.75 9,930.5K
15:55 8,293.88 8,294.62 8,293.11 8,294.47 39,045.8K
15:56 8,294.55 8,297.45 8,294.55 8,297.45 55,494.3K
15:57 8,297.39 8,299.68 8,297.39 8,299.68 16,477.0K
15:58 8,298.90 8,299.42 8,298.15 8,298.19 18,666.5K
15:59 8,298.13 8,299.04 8,298.13 8,298.67 5,863.3K
16:00 8,298.55 8,298.98 8,298.32 8,298.32 15,148.9K
16:01 8,299.61 8,306.17 8,298.90 8,305.41 35,565.8K
16:02 8,302.59 8,308.36 8,302.59 8,308.36 51,252.9K
16:03 8,312.58 8,320.09 8,312.58 8,315.94 173,796.1K
16:04 8,316.27 8,318.06 8,315.86 8,315.86 34,996.5K
16:05 8,313.32 8,319.25 8,313.32 8,319.25 28,160.2K
16:06 8,320.92 8,323.51 8,320.92 8,323.51 42,719.8K
16:07 8,324.87 8,324.87 8,321.85 8,321.97 43,614.4K
16:08 8,323.32 8,323.98 8,323.22 8,323.98 18,279.1K
16:09 8,323.27 8,332.88 8,323.27 8,332.88 31,327.3K
16:10 8,330.11 8,332.42 8,328.60 8,328.60 96,393.0K
16:11 8,328.99 8,328.99 8,326.80 8,327.54 30,307.9K
16:12 8,325.06 8,325.06 8,320.62 8,320.62 15,078.9K
16:13 8,317.85 8,323.98 8,317.85 8,323.98 29,180.3K
16:14 8,322.18 8,323.71 8,321.37 8,321.37 32,203.1K
16:15 8,323.13 8,325.07 8,323.13 8,324.85 46,222.8K
16:16 8,320.19 8,321.43 8,317.85 8,321.43 95,168.5K
16:17 8,318.02 8,318.45 8,315.69 8,317.34 23,548.6K
16:18 8,314.76 8,314.76 8,313.46 8,313.80 12,404.8K
16:19 8,312.83 8,313.07 8,312.18 8,312.18 22,960.0K
16:20 8,313.54 8,314.49 8,313.41 8,314.34 38,396.8K
16:21 8,313.56 8,314.04 8,312.77 8,313.16 18,203.0K
16:22 8,311.65 8,317.83 8,311.65 8,316.47 33,031.5K
16:23 8,313.49 8,314.24 8,313.46 8,314.24 15,158.6K
16:24 8,314.79 8,315.64 8,312.35 8,312.35 31,712.5K
16:25 8,315.11 8,315.11 8,310.14 8,310.14 24,557.2K
16:26 8,309.66 8,309.66 8,308.35 8,308.96 13,310.4K
16:27 8,308.00 8,308.56 8,308.00 8,308.56 10,617.5K
16:28 8,308.42 8,308.42 8,306.04 8,306.04 13,294.2K
16:29 8,306.41 8,306.41 8,303.79 8,303.79 35,515.1K
16:30 8,303.82 8,304.23 8,302.63 8,303.30 11,135.2K
16:31 8,302.40 8,304.01 8,302.40 8,304.01 18,042.5K
16:32 8,302.69 8,302.97 8,302.07 8,302.07 12,356.7K
16:33 8,302.51 8,303.87 8,301.17 8,301.17 22,710.8K
16:34 8,300.33 8,300.33 8,296.17 8,296.25 26,640.3K
16:35 8,293.06 8,293.37 8,290.78 8,293.37 40,197.2K
16:36 8,290.46 8,290.87 8,290.32 8,290.32 30,285.4K
16:37 8,288.73 8,289.58 8,288.20 8,288.20 27,377.9K
16:38 8,290.71 8,292.41 8,289.31 8,289.31 13,628.8K
16:39 8,289.46 8,289.46 8,287.66 8,287.66 11,088.8K
16:40 8,288.99 8,290.59 8,288.99 8,289.26 12,416.5K
16:41 8,289.47 8,289.96 8,289.47 8,289.96 5,650.6K
16:42 8,291.39 8,292.91 8,291.39 8,291.87 9,952.4K
16:43 8,290.66 8,290.66 8,286.02 8,287.01 7,617.6K
16:44 8,286.00 8,290.53 8,286.00 8,288.06 11,614.1K
16:45 8,288.46 8,288.46 8,284.00 8,284.72 14,144.2K
16:46 8,284.63 8,284.63 8,282.73 8,283.80 4,401.1K
16:47 8,282.59 8,282.59 8,280.21 8,280.21 41,196.4K
16:48 8,279.35 8,280.14 8,277.53 8,280.14 16,817.7K
16:49 8,279.52 8,281.66 8,279.52 8,279.79 30,743.5K
16:50 8,282.34 8,283.04 8,281.99 8,282.66 10,509.0K
16:51 8,281.89 8,281.89 8,280.85 8,281.66 24,306.6K
16:52 8,280.92 8,283.63 8,280.92 8,281.12 17,086.3K
16:53 8,282.39 8,282.39 8,279.07 8,280.73 46,940.2K
16:54 8,282.84 8,282.84 8,277.07 8,277.32 13,488.2K
16:55 8,278.24 8,278.83 8,276.99 8,278.83 23,939.9K
16:56 8,277.00 8,278.72 8,277.00 8,278.07 12,297.5K
16:57 8,276.51 8,276.51 8,275.30 8,275.30 9,793.0K
16:58 8,274.05 8,274.15 8,272.53 8,272.53 13,744.8K
16:59 8,271.79 8,271.79 8,269.72 8,269.73 16,905.2K
17:00 8,269.06 8,269.06 8,265.41 8,265.41 15,922.1K
17:01 8,267.36 8,267.36 8,263.93 8,263.93 21,850.8K
17:02 8,263.46 8,265.48 8,263.46 8,264.99 12,950.1K
17:03 8,264.94 8,266.82 8,264.39 8,266.82 19,887.5K
17:04 8,267.19 8,269.69 8,267.19 8,269.69 10,599.2K
17:05 8,270.74 8,274.60 8,270.74 8,274.60 5,854.5K
17:06 8,274.86 8,274.86 8,273.68 8,274.58 15,531.2K
17:07 8,275.69 8,275.86 8,275.03 8,275.86 10,372.4K
17:08 8,276.38 8,278.13 8,275.09 8,278.13 30,577.8K
17:09 8,276.11 8,276.11 8,275.40 8,275.48 11,031.0K
17:10 8,274.55 8,274.79 8,272.52 8,273.29 16,474.4K
17:11 8,271.21 8,274.24 8,270.15 8,274.24 10,756.4K
17:12 8,274.79 8,279.66 8,274.79 8,279.66 12,602.1K
17:13 8,280.33 8,280.33 8,273.71 8,273.71 58,393.8K
17:14 8,272.74 8,276.83 8,272.74 8,275.49 10,195.5K
17:15 8,274.33 8,274.33 8,270.56 8,271.07 10,213.6K
17:16 8,273.75 8,274.66 8,273.75 8,274.66 10,604.2K
17:17 8,275.60 8,276.20 8,275.19 8,275.72 8,311.6K
17:18 8,277.53 8,277.98 8,277.08 8,277.85 11,051.3K
17:19 8,277.56 8,277.56 8,275.36 8,277.43 10,022.0K
17:20 8,277.27 8,277.27 8,275.81 8,275.81 9,840.5K
17:21 8,276.11 8,277.28 8,275.52 8,275.58 6,720.1K
17:22 8,270.98 8,271.58 8,268.70 8,268.70 13,565.5K
17:23 8,266.42 8,266.84 8,265.52 8,265.52 5,980.9K
17:24 8,267.71 8,267.71 8,265.87 8,265.87 4,511.3K
17:25 8,265.65 8,265.65 8,263.93 8,264.50 8,736.7K
17:26 8,263.34 8,263.58 8,262.51 8,262.77 3,654.5K
17:27 8,264.07 8,264.67 8,261.52 8,261.52 9,385.2K
17:28 8,264.83 8,264.90 8,264.40 8,264.47 14,552.4K
17:29 8,262.97 8,265.23 8,262.97 8,264.80 9,115.8K
17:30 8,264.38 8,266.37 8,264.38 8,266.37 11,461.8K
17:31 8,266.00 8,267.17 8,266.00 8,266.09 6,482.5K
17:32 8,266.73 8,268.21 8,266.73 8,267.05 24,804.5K
17:33 8,266.90 8,269.65 8,266.01 8,266.01 5,414.2K
17:34 8,267.75 8,269.09 8,267.75 8,268.08 5,185.4K
17:35 8,267.31 8,270.82 8,266.46 8,270.82 10,626.1K
17:36 8,272.62 8,272.62 8,271.04 8,272.19 6,177.8K
17:37 8,271.45 8,271.49 8,270.66 8,271.49 8,169.8K
17:38 8,271.86 8,271.86 8,268.98 8,268.98 13,598.9K
17:39 8,269.01 8,269.61 8,269.01 8,269.51 9,050.5K
17:40 8,268.78 8,270.56 8,268.78 8,269.51 4,640.8K
17:41 8,269.65 8,270.26 8,269.27 8,269.27 7,718.9K
17:42 8,270.67 8,272.13 8,270.52 8,271.65 12,442.3K
17:43 8,271.96 8,274.92 8,271.96 8,273.38 6,783.4K
17:44 8,273.93 8,277.30 8,273.93 8,277.14 96,647.4K
17:45 8,276.57 8,276.57 8,274.97 8,274.97 17,247.3K
17:46 8,276.79 8,277.54 8,273.35 8,273.35 9,422.2K
17:47 8,274.46 8,274.49 8,272.45 8,272.45 14,773.2K
17:48 8,272.24 8,272.38 8,271.88 8,272.38 13,081.5K
17:49 8,272.27 8,273.91 8,272.27 8,273.49 9,755.0K
17:50 8,272.66 8,272.66 8,271.38 8,271.62 3,692.3K
17:51 8,272.23 8,275.21 8,272.23 8,275.21 9,057.1K
17:52 8,276.11 8,276.52 8,274.54 8,276.52 16,619.9K
17:53 8,276.24 8,276.24 8,274.87 8,275.26 10,289.1K
17:54 8,275.26 8,275.26 8,273.37 8,274.85 4,427.6K
17:55 8,274.79 8,278.25 8,274.79 8,278.25 4,014.9K
17:56 8,278.72 8,278.72 8,278.28 8,278.28 4,018.1K
17:57 8,278.52 8,278.52 8,276.02 8,276.02 3,608.9K
17:58 8,276.47 8,277.74 8,276.33 8,276.33 8,319.2K
17:59 8,276.41 8,277.24 8,276.31 8,276.90 2,685.9K
18:00 8,277.23 8,278.41 8,276.85 8,278.41 2,194.7K
18:01 8,278.40 8,278.40 8,277.07 8,278.10 6,867.0K
18:02 8,278.98 8,280.00 8,277.90 8,277.90 12,164.1K
18:03 8,280.71 8,280.71 8,279.70 8,279.70 16,630.8K
18:04 8,279.32 8,279.32 8,275.37 8,276.51 9,930.1K
18:05 8,276.28 8,278.21 8,276.28 8,278.21 6,808.8K
18:06 8,277.53 8,279.71 8,276.53 8,279.71 5,272.5K
18:07 8,279.72 8,280.12 8,279.28 8,280.12 4,937.1K
18:08 8,281.08 8,281.08 8,279.85 8,280.04 38,441.6K
18:09 8,280.96 8,282.25 8,278.31 8,281.17 64,066.2K
18:10 8,280.82 8,282.51 8,280.82 8,281.50 13,599.2K
18:11 8,280.49 8,281.22 8,279.19 8,279.19 12,377.2K
18:12 8,277.79 8,279.73 8,277.58 8,277.58 9,099.9K
18:13 8,277.38 8,277.38 8,276.16 8,276.16 2,166.1K
18:14 8,276.83 8,277.55 8,276.35 8,276.42 2,622.0K
18:15 8,276.20 8,277.85 8,275.77 8,277.85 47,628.0K
18:16 8,277.71 8,278.87 8,276.42 8,278.87 11,964.2K
18:17 8,277.63 8,280.05 8,277.63 8,278.89 23,202.1K
18:18 8,279.03 8,279.03 8,276.08 8,277.48 9,101.6K
18:19 8,278.18 8,278.18 8,275.85 8,275.85 3,368.7K
18:20 8,271.78 8,274.93 8,271.78 8,274.16 27,624.3K
18:21 8,274.36 8,274.36 8,272.87 8,272.87 10,619.8K
18:22 8,272.67 8,275.89 8,272.67 8,275.89 14,779.2K
18:23 8,273.91 8,275.38 8,271.68 8,275.38 8,672.8K
18:24 8,274.01 8,274.94 8,273.11 8,274.56 6,135.4K
18:25 8,275.24 8,277.53 8,275.24 8,277.53 65,316.2K
18:26 8,277.09 8,277.09 8,273.15 8,274.44 46,003.4K
18:27 8,273.79 8,274.53 8,273.79 8,274.48 6,923.1K
18:28 8,275.10 8,275.78 8,274.50 8,274.50 8,113.6K
18:29 8,274.97 8,276.23 8,274.97 8,275.81 11,726.2K
18:30 8,276.27 8,278.52 8,276.27 8,278.52 5,770.1K
18:31 8,277.44 8,277.44 8,276.64 8,276.64 8,297.7K
18:32 8,276.45 8,278.32 8,276.04 8,278.00 2,304.2K
18:33 8,278.39 8,278.73 8,277.92 8,278.73 3,014.1K
18:34 8,278.75 8,278.75 8,277.71 8,277.71 5,058.5K
18:35 8,278.45 8,278.45 8,277.41 8,277.56 5,326.2K
18:36 8,279.15 8,279.32 8,278.64 8,278.95 5,400.6K
18:37 8,280.60 8,280.60 8,279.50 8,280.19 2,687.0K
18:38 8,279.67 8,279.67 8,278.88 8,278.89 6,582.2K
18:39 8,270.36 8,271.42 8,270.36 8,271.42 10,435.1K
18:40 8,270.07 8,270.07 8,270.07 8,270.07 2,503.2K
18:51 8,264.76 8,264.76 8,264.76 8,264.76 543,299.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available