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 8,226.86 8,251.46 8,226.86 8,251.46 627.4K
09:51 8,251.51 8,254.89 8,251.51 8,253.94 18,520.6K
09:52 8,256.25 8,258.26 8,256.25 8,258.26 25,414.2K
09:53 8,257.11 8,257.52 8,256.50 8,257.52 16,199.4K
09:54 8,257.64 8,257.64 8,254.89 8,255.62 5,588.0K
09:55 8,254.01 8,256.99 8,254.01 8,256.99 5,336.0K
09:56 8,258.49 8,258.49 8,255.18 8,258.08 3,267.3K
09:57 8,258.10 8,259.55 8,258.10 8,259.55 2,668.9K
09:58 8,259.96 8,262.26 8,259.58 8,262.26 12,883.7K
09:59 8,262.14 8,264.66 8,261.89 8,264.66 9,730.3K
10:00 8,264.57 8,310.70 8,264.57 8,305.18 36,286.6K
10:01 8,300.33 8,300.98 8,295.12 8,297.92 17,623.5K
10:02 8,298.24 8,298.51 8,296.39 8,298.51 16,891.9K
10:03 8,297.23 8,299.85 8,297.23 8,298.98 13,528.5K
10:04 8,301.04 8,303.94 8,301.04 8,303.91 18,110.6K
10:05 8,300.56 8,300.56 8,293.71 8,293.71 27,609.7K
10:06 8,292.17 8,292.37 8,290.16 8,291.69 16,901.9K
10:07 8,290.83 8,293.78 8,290.83 8,293.25 6,306.2K
10:08 8,291.80 8,292.89 8,291.80 8,292.07 8,588.1K
10:09 8,293.55 8,298.31 8,293.55 8,298.31 13,165.0K
10:10 8,297.09 8,297.75 8,296.35 8,297.07 7,312.2K
10:11 8,297.54 8,299.28 8,296.27 8,299.28 8,690.1K
10:12 8,298.36 8,299.57 8,298.36 8,299.11 6,563.0K
10:13 8,298.80 8,298.80 8,294.37 8,294.37 9,623.5K
10:14 8,294.91 8,294.91 8,291.37 8,292.15 7,203.0K
10:15 8,290.38 8,291.19 8,290.38 8,291.06 4,679.8K
10:16 8,290.42 8,290.42 8,284.46 8,284.46 24,848.5K
10:17 8,280.26 8,281.53 8,279.23 8,280.16 26,736.5K
10:18 8,279.55 8,279.55 8,276.79 8,278.50 9,896.1K
10:19 8,279.53 8,279.53 8,273.51 8,273.51 17,961.1K
10:20 8,273.14 8,275.72 8,273.12 8,275.72 11,568.8K
10:21 8,273.55 8,274.63 8,271.79 8,271.79 7,525.4K
10:22 8,272.28 8,272.28 8,270.76 8,270.76 18,152.7K
10:23 8,271.01 8,271.94 8,270.51 8,270.51 9,535.1K
10:24 8,270.32 8,270.32 8,264.14 8,264.14 26,307.9K
10:25 8,265.99 8,267.86 8,263.83 8,263.83 30,766.2K
10:26 8,262.04 8,262.04 8,258.90 8,259.34 44,791.6K
10:27 8,258.20 8,258.20 8,253.15 8,253.15 28,452.6K
10:28 8,255.70 8,259.90 8,255.70 8,259.90 31,770.6K
10:29 8,257.87 8,261.52 8,257.87 8,260.21 17,854.3K
10:30 8,261.21 8,262.90 8,258.81 8,260.10 32,686.3K
10:31 8,260.44 8,260.81 8,258.88 8,259.25 14,081.2K
10:32 8,259.38 8,260.30 8,256.52 8,256.52 18,369.5K
10:33 8,256.39 8,256.39 8,253.59 8,253.59 30,788.6K
10:34 8,252.57 8,252.57 8,251.49 8,251.65 10,651.0K
10:35 8,251.66 8,252.57 8,250.22 8,252.57 13,485.5K
10:36 8,254.88 8,254.88 8,253.16 8,254.07 15,334.3K
10:37 8,253.90 8,255.20 8,252.98 8,255.20 6,409.5K
10:38 8,253.52 8,258.80 8,253.52 8,258.80 18,801.1K
10:39 8,259.21 8,261.13 8,258.12 8,258.12 13,104.6K
10:40 8,259.97 8,263.66 8,259.97 8,263.66 11,893.5K
10:41 8,263.82 8,265.80 8,263.24 8,263.24 19,552.1K
10:42 8,266.68 8,266.68 8,264.02 8,264.02 8,792.5K
10:43 8,263.65 8,263.65 8,259.93 8,259.93 7,122.0K
10:44 8,258.20 8,258.39 8,257.73 8,258.39 14,603.5K
10:45 8,260.29 8,260.29 8,257.52 8,257.52 6,490.4K
10:46 8,258.24 8,258.24 8,255.97 8,257.17 6,068.8K
10:47 8,255.19 8,258.35 8,255.19 8,258.35 5,097.5K
10:48 8,257.02 8,257.65 8,256.60 8,256.64 3,159.7K
10:49 8,256.01 8,256.01 8,253.69 8,253.69 5,847.6K
10:50 8,254.55 8,254.55 8,250.00 8,250.00 9,729.5K
10:51 8,249.50 8,250.51 8,249.50 8,249.68 10,095.2K
10:52 8,249.15 8,250.20 8,249.15 8,250.20 7,892.3K
10:53 8,248.90 8,250.02 8,248.81 8,249.80 4,397.0K
10:54 8,247.08 8,247.08 8,245.05 8,245.05 2,603.3K
10:55 8,245.76 8,251.92 8,245.76 8,249.24 5,240.2K
10:56 8,250.25 8,252.02 8,248.93 8,252.02 8,697.6K
10:57 8,252.35 8,252.35 8,251.55 8,251.80 1,820.9K
10:58 8,251.97 8,252.08 8,251.44 8,251.72 3,492.4K
10:59 8,253.02 8,255.63 8,253.02 8,255.59 4,937.3K
11:00 8,254.72 8,254.72 8,251.84 8,252.33 4,475.4K
11:01 8,252.90 8,252.90 8,251.39 8,251.39 2,221.7K
11:02 8,250.36 8,250.62 8,249.26 8,250.62 6,351.1K
11:03 8,249.71 8,249.71 8,247.40 8,248.29 23,738.5K
11:04 8,247.99 8,247.99 8,246.98 8,247.03 11,634.5K
11:05 8,245.80 8,245.80 8,242.91 8,242.91 6,621.5K
11:06 8,242.54 8,242.60 8,242.34 8,242.38 11,354.5K
11:07 8,245.55 8,245.55 8,242.52 8,243.72 24,857.5K
11:08 8,243.75 8,245.39 8,243.22 8,245.39 5,066.9K
11:09 8,244.92 8,244.92 8,241.15 8,244.00 12,633.0K
11:10 8,244.48 8,245.26 8,242.07 8,242.07 9,681.3K
11:11 8,241.92 8,242.79 8,241.05 8,242.79 6,521.8K
11:12 8,244.52 8,249.61 8,244.52 8,249.06 4,637.0K
11:13 8,249.48 8,251.31 8,249.48 8,251.31 12,864.4K
11:14 8,251.27 8,253.29 8,250.35 8,253.29 8,539.2K
11:15 8,255.59 8,256.14 8,253.84 8,253.84 10,136.0K
11:16 8,255.71 8,255.71 8,254.14 8,254.14 4,389.6K
11:17 8,254.87 8,256.95 8,254.87 8,255.78 5,073.6K
11:18 8,255.58 8,258.70 8,255.58 8,258.70 5,868.7K
11:19 8,258.03 8,261.50 8,258.03 8,261.50 4,044.9K
11:20 8,261.35 8,262.07 8,259.85 8,259.85 4,129.9K
11:21 8,260.67 8,262.42 8,260.67 8,262.11 9,315.5K
11:22 8,259.37 8,259.37 8,258.53 8,258.59 19,114.0K
11:23 8,258.07 8,258.27 8,257.88 8,257.88 11,969.6K
11:24 8,257.80 8,257.80 8,255.49 8,255.67 2,340.7K
11:25 8,256.66 8,257.54 8,256.41 8,257.18 12,978.3K
11:26 8,257.02 8,257.02 8,254.04 8,254.04 10,684.4K
11:27 8,253.88 8,255.59 8,253.88 8,255.12 2,583.7K
11:28 8,256.21 8,256.52 8,256.11 8,256.52 3,369.1K
11:29 8,257.27 8,258.00 8,256.05 8,258.00 3,771.8K
11:30 8,256.65 8,256.65 8,255.05 8,255.25 12,620.8K
11:31 8,254.42 8,254.92 8,253.93 8,254.92 11,200.1K
11:32 8,253.57 8,255.27 8,253.37 8,255.27 9,189.9K
11:33 8,255.04 8,256.64 8,255.00 8,256.64 2,717.4K
11:34 8,253.32 8,254.31 8,253.32 8,254.24 8,748.5K
11:35 8,254.84 8,255.43 8,254.17 8,254.17 16,130.2K
11:36 8,253.53 8,253.53 8,252.96 8,253.12 2,773.6K
11:37 8,252.57 8,256.04 8,252.57 8,256.04 5,227.0K
11:38 8,254.57 8,254.57 8,252.82 8,252.82 26,509.0K
11:39 8,251.60 8,251.60 8,250.20 8,250.54 28,974.5K
11:40 8,247.18 8,247.30 8,246.53 8,246.53 64,499.5K
11:41 8,247.11 8,247.11 8,245.82 8,246.08 12,773.0K
11:42 8,245.38 8,247.69 8,245.38 8,247.69 92,016.3K
11:43 8,247.41 8,247.41 8,243.81 8,244.18 33,922.9K
11:44 8,247.33 8,247.33 8,243.66 8,243.66 14,127.5K
11:45 8,244.06 8,247.04 8,243.77 8,247.04 14,401.9K
11:46 8,246.61 8,247.15 8,244.80 8,244.80 4,619.4K
11:47 8,246.28 8,246.60 8,244.64 8,244.64 7,858.6K
11:48 8,244.98 8,244.98 8,242.28 8,242.28 16,633.2K
11:49 8,241.77 8,241.77 8,239.34 8,239.34 22,883.6K
11:50 8,238.07 8,238.07 8,235.86 8,235.86 16,235.6K
11:51 8,237.09 8,237.09 8,235.49 8,236.89 6,114.6K
11:52 8,236.21 8,236.61 8,235.43 8,235.74 2,875.8K
11:53 8,236.58 8,238.94 8,236.32 8,238.94 7,170.4K
11:54 8,238.65 8,240.89 8,237.44 8,239.57 11,272.0K
11:55 8,238.95 8,238.95 8,235.29 8,235.29 19,617.9K
11:56 8,236.39 8,237.01 8,236.25 8,236.25 15,116.8K
11:57 8,235.19 8,236.61 8,234.75 8,236.55 16,161.3K
11:58 8,235.02 8,236.66 8,234.26 8,236.66 39,972.2K
11:59 8,237.35 8,237.35 8,235.75 8,235.77 14,337.5K
12:00 8,240.39 8,241.82 8,240.39 8,241.33 15,031.3K
12:01 8,241.74 8,243.14 8,241.35 8,243.14 5,883.8K
12:02 8,242.80 8,242.80 8,241.79 8,242.63 13,023.8K
12:03 8,239.63 8,240.63 8,237.69 8,240.63 8,801.6K
12:04 8,241.28 8,241.28 8,234.72 8,234.72 16,740.8K
12:05 8,233.87 8,233.87 8,232.16 8,232.16 5,228.8K
12:06 8,230.59 8,230.81 8,226.54 8,226.54 66,077.7K
12:07 8,224.93 8,224.93 8,224.19 8,224.64 63,785.2K
12:08 8,225.36 8,230.07 8,225.36 8,230.07 27,439.3K
12:09 8,230.33 8,232.37 8,230.33 8,232.37 16,130.1K
12:10 8,233.42 8,233.71 8,231.74 8,233.71 17,467.9K
12:11 8,233.96 8,235.21 8,233.96 8,234.83 20,438.9K
12:12 8,234.02 8,235.02 8,233.89 8,234.11 5,596.7K
12:13 8,232.75 8,234.06 8,232.75 8,234.06 7,911.7K
12:14 8,234.38 8,235.44 8,234.38 8,235.44 7,342.6K
12:15 8,236.04 8,237.44 8,236.04 8,237.44 9,080.0K
12:16 8,237.48 8,237.94 8,236.95 8,237.94 16,064.6K
12:17 8,237.95 8,238.48 8,237.95 8,238.33 4,043.7K
12:18 8,239.02 8,239.12 8,238.14 8,238.14 3,666.1K
12:19 8,239.11 8,239.11 8,237.88 8,237.88 10,671.4K
12:20 8,238.98 8,239.68 8,238.13 8,239.68 4,284.7K
12:21 8,239.52 8,241.01 8,238.82 8,238.82 20,316.7K
12:22 8,238.15 8,239.78 8,238.15 8,239.67 6,626.3K
12:23 8,239.12 8,241.79 8,239.12 8,241.79 11,045.3K
12:24 8,244.26 8,244.26 8,241.55 8,241.55 10,224.6K
12:25 8,241.32 8,243.40 8,241.32 8,243.15 5,395.3K
12:26 8,243.60 8,243.60 8,240.83 8,240.83 10,500.3K
12:27 8,241.07 8,241.07 8,237.24 8,237.24 8,670.9K
12:28 8,238.83 8,240.02 8,238.83 8,239.77 4,753.5K
12:29 8,239.51 8,241.25 8,239.51 8,239.58 5,339.2K
12:30 8,241.29 8,241.29 8,240.04 8,240.37 4,298.2K
12:31 8,239.11 8,239.11 8,236.81 8,236.81 5,785.4K
12:32 8,238.29 8,238.29 8,236.59 8,236.67 12,576.6K
12:33 8,238.36 8,239.19 8,237.81 8,239.19 5,839.7K
12:34 8,236.18 8,240.48 8,236.18 8,240.48 10,296.5K
12:35 8,241.35 8,241.68 8,241.35 8,241.39 3,136.9K
12:36 8,241.92 8,242.73 8,241.92 8,242.73 5,141.8K
12:37 8,241.58 8,243.59 8,241.58 8,243.02 11,506.2K
12:38 8,243.26 8,243.26 8,240.91 8,241.59 17,572.7K
12:39 8,241.63 8,241.63 8,239.93 8,239.93 4,598.3K
12:40 8,239.26 8,239.93 8,236.69 8,237.44 3,885.8K
12:41 8,237.24 8,239.03 8,237.06 8,239.03 7,398.4K
12:42 8,237.58 8,241.74 8,237.58 8,238.93 15,398.3K
12:43 8,240.25 8,242.62 8,240.25 8,242.13 7,740.1K
12:44 8,241.23 8,243.28 8,241.17 8,241.95 5,541.5K
12:45 8,244.05 8,244.05 8,240.25 8,240.25 4,794.0K
12:46 8,240.40 8,240.40 8,238.36 8,238.36 8,117.0K
12:47 8,239.17 8,242.27 8,239.17 8,242.27 15,067.7K
12:48 8,243.09 8,244.82 8,243.09 8,244.82 12,100.1K
12:49 8,248.27 8,249.52 8,248.17 8,248.17 21,817.2K
12:50 8,249.04 8,249.62 8,248.44 8,249.62 14,372.5K
12:51 8,250.31 8,250.79 8,249.56 8,250.79 7,010.9K
12:52 8,250.56 8,250.56 8,249.42 8,250.19 19,729.1K
12:53 8,247.72 8,248.49 8,246.83 8,248.49 4,007.4K
12:54 8,247.24 8,249.95 8,247.24 8,249.76 2,973.4K
12:55 8,250.16 8,250.25 8,248.08 8,248.08 5,121.6K
12:56 8,248.06 8,249.71 8,248.06 8,249.71 5,333.0K
12:57 8,250.91 8,250.91 8,247.29 8,249.03 2,766.7K
12:58 8,249.88 8,250.99 8,249.21 8,250.68 16,465.8K
12:59 8,252.13 8,253.22 8,251.48 8,251.48 9,469.2K
13:00 8,251.16 8,251.37 8,248.04 8,249.21 8,087.4K
13:01 8,249.16 8,250.16 8,246.81 8,248.98 5,300.4K
13:02 8,249.33 8,249.47 8,248.40 8,249.47 10,131.5K
13:03 8,248.15 8,248.15 8,246.24 8,246.46 19,289.6K
13:04 8,246.64 8,247.76 8,246.64 8,247.76 3,740.9K
13:05 8,247.29 8,247.29 8,245.26 8,245.56 4,465.1K
13:06 8,245.49 8,245.56 8,245.34 8,245.49 3,831.9K
13:07 8,244.04 8,245.43 8,244.04 8,244.77 4,803.0K
13:08 8,244.74 8,246.76 8,244.74 8,246.76 6,063.1K
13:09 8,245.72 8,249.80 8,245.14 8,249.80 3,016.6K
13:10 8,247.34 8,250.61 8,247.34 8,250.61 7,255.4K
13:11 8,253.12 8,253.12 8,248.00 8,248.00 11,044.6K
13:12 8,246.34 8,252.66 8,246.34 8,252.66 9,437.7K
13:13 8,250.82 8,251.41 8,249.84 8,249.84 10,154.2K
13:14 8,249.70 8,249.70 8,247.49 8,247.49 6,710.3K
13:15 8,249.11 8,249.71 8,249.11 8,249.71 5,213.1K
13:16 8,248.67 8,249.18 8,248.07 8,249.18 3,216.2K
13:17 8,249.91 8,252.08 8,249.91 8,251.87 2,231.3K
13:18 8,251.47 8,251.47 8,249.18 8,249.18 19,642.7K
13:19 8,250.22 8,250.22 8,247.79 8,248.39 5,650.1K
13:20 8,247.69 8,247.69 8,246.29 8,247.55 11,211.5K
13:21 8,249.42 8,250.57 8,249.42 8,250.57 3,680.5K
13:22 8,250.02 8,250.02 8,249.30 8,249.38 9,698.7K
13:23 8,249.43 8,252.81 8,249.43 8,251.04 3,499.4K
13:24 8,251.88 8,253.96 8,251.44 8,253.08 13,464.8K
13:25 8,254.28 8,254.28 8,254.09 8,254.14 8,074.1K
13:26 8,254.99 8,254.99 8,251.93 8,252.18 9,092.3K
13:27 8,252.37 8,252.98 8,252.37 8,252.98 31,044.1K
13:28 8,252.33 8,254.44 8,251.89 8,253.56 6,882.3K
13:29 8,257.23 8,257.23 8,254.12 8,254.12 12,214.9K
13:30 8,255.78 8,255.78 8,249.80 8,249.80 9,653.3K
13:31 8,250.11 8,252.12 8,248.85 8,248.85 7,254.9K
13:32 8,248.74 8,249.49 8,247.44 8,247.44 7,667.0K
13:33 8,247.51 8,248.27 8,247.19 8,248.27 7,243.4K
13:34 8,248.25 8,248.25 8,244.76 8,244.76 10,309.4K
13:35 8,244.38 8,245.51 8,243.77 8,245.51 6,052.6K
13:36 8,246.32 8,246.68 8,245.94 8,246.18 6,580.5K
13:37 8,244.86 8,244.86 8,243.28 8,243.28 5,352.6K
13:38 8,241.10 8,241.10 8,240.15 8,240.15 14,494.7K
13:39 8,239.62 8,240.69 8,239.05 8,240.69 4,218.3K
13:40 8,241.27 8,242.54 8,241.27 8,241.82 6,668.2K
13:41 8,242.42 8,242.42 8,240.72 8,241.24 6,744.6K
13:42 8,239.47 8,239.92 8,238.14 8,238.14 5,169.4K
13:43 8,237.71 8,239.74 8,237.71 8,239.74 5,458.2K
13:44 8,239.53 8,242.17 8,239.53 8,242.17 25,240.9K
13:45 8,241.29 8,241.29 8,239.97 8,239.97 6,176.1K
13:46 8,240.25 8,240.25 8,238.98 8,238.98 19,383.4K
13:47 8,239.74 8,241.15 8,238.88 8,238.88 8,531.1K
13:48 8,238.26 8,238.26 8,237.37 8,237.50 8,088.3K
13:49 8,237.41 8,237.80 8,237.00 8,237.80 4,924.9K
13:50 8,237.95 8,237.95 8,235.83 8,236.50 10,158.4K
13:51 8,237.21 8,237.21 8,234.72 8,236.53 11,123.7K
13:52 8,237.10 8,237.10 8,236.51 8,236.79 3,154.2K
13:53 8,237.41 8,238.32 8,237.10 8,237.10 9,521.2K
13:54 8,237.21 8,238.02 8,237.21 8,237.34 16,572.2K
13:55 8,237.93 8,238.73 8,237.73 8,238.51 3,886.5K
13:56 8,239.13 8,239.13 8,238.83 8,238.90 4,616.9K
13:57 8,238.68 8,238.68 8,237.90 8,237.90 3,923.6K
13:58 8,237.46 8,239.92 8,237.46 8,239.92 4,700.2K
13:59 8,243.12 8,245.90 8,243.12 8,245.81 7,484.4K
14:00 8,246.24 8,246.24 8,244.48 8,244.48 4,010.7K
14:01 8,244.97 8,245.70 8,244.35 8,245.70 4,244.2K
14:02 8,247.20 8,247.83 8,247.20 8,247.50 4,545.4K
14:03 8,248.71 8,248.71 8,245.71 8,245.71 7,832.8K
14:04 8,245.80 8,249.45 8,245.80 8,249.45 10,146.1K
14:05 8,250.74 8,250.74 8,247.01 8,248.28 6,220.2K
14:06 8,249.86 8,250.05 8,248.30 8,248.62 3,481.3K
14:07 8,248.23 8,248.92 8,247.12 8,248.92 3,484.6K
14:08 8,250.51 8,250.85 8,249.24 8,250.76 4,808.3K
14:09 8,249.78 8,251.46 8,249.41 8,251.46 4,161.0K
14:10 8,250.96 8,251.64 8,250.96 8,251.64 3,173.4K
14:11 8,251.20 8,251.20 8,247.92 8,247.92 10,928.8K
14:12 8,248.16 8,248.75 8,247.70 8,247.70 3,372.5K
14:13 8,248.80 8,249.77 8,248.80 8,249.77 2,951.9K
14:14 8,248.96 8,249.60 8,248.96 8,249.60 5,992.2K
14:15 8,248.42 8,248.42 8,247.04 8,247.04 13,492.4K
14:16 8,244.10 8,244.10 8,241.75 8,241.75 4,998.1K
14:17 8,239.96 8,243.13 8,239.96 8,243.13 4,672.8K
14:18 8,243.83 8,245.36 8,243.83 8,244.40 3,896.6K
14:19 8,244.66 8,246.06 8,244.66 8,245.60 5,539.0K
14:20 8,246.10 8,247.25 8,246.10 8,246.23 13,826.5K
14:21 8,245.76 8,245.92 8,243.79 8,243.79 5,466.6K
14:22 8,243.91 8,244.54 8,243.63 8,244.54 2,833.4K
14:23 8,242.89 8,244.09 8,242.89 8,243.70 6,942.7K
14:24 8,243.41 8,243.41 8,242.60 8,242.60 5,101.3K
14:25 8,242.33 8,242.33 8,241.89 8,241.89 9,440.1K
14:26 8,238.90 8,239.84 8,237.73 8,239.00 138,341.8K
14:27 8,238.59 8,238.59 8,236.38 8,237.10 24,765.6K
14:28 8,235.91 8,236.55 8,235.69 8,236.03 13,384.7K
14:29 8,237.11 8,237.11 8,232.67 8,232.67 7,740.7K
14:30 8,231.20 8,233.30 8,231.20 8,233.30 16,174.5K
14:31 8,232.18 8,234.08 8,232.18 8,234.07 5,558.0K
14:32 8,234.63 8,237.63 8,234.63 8,237.63 6,640.5K
14:33 8,235.88 8,236.72 8,234.93 8,234.93 5,796.8K
14:34 8,237.16 8,237.16 8,236.21 8,236.21 4,882.8K
14:35 8,235.67 8,237.23 8,234.05 8,237.23 10,699.1K
14:36 8,236.92 8,237.07 8,234.45 8,236.35 7,796.8K
14:37 8,237.16 8,238.14 8,237.03 8,237.03 4,765.1K
14:38 8,237.57 8,237.73 8,236.39 8,236.39 5,744.5K
14:39 8,234.30 8,237.55 8,234.23 8,237.38 6,981.8K
14:40 8,239.05 8,239.62 8,237.26 8,238.16 9,840.0K
14:41 8,238.53 8,239.57 8,238.53 8,239.57 11,155.5K
14:42 8,238.82 8,238.82 8,237.29 8,237.98 7,440.9K
14:43 8,236.01 8,237.08 8,235.38 8,236.97 3,140.8K
14:44 8,236.41 8,236.41 8,234.38 8,235.29 3,125.2K
14:45 8,235.19 8,235.19 8,233.62 8,233.62 6,048.9K
14:46 8,232.72 8,234.05 8,232.72 8,233.62 4,156.4K
14:47 8,233.73 8,234.70 8,232.71 8,232.71 7,959.9K
14:48 8,233.43 8,234.16 8,233.36 8,234.16 12,629.0K
14:49 8,233.45 8,233.45 8,231.73 8,231.73 5,065.5K
14:50 8,233.97 8,233.97 8,231.99 8,232.21 15,604.0K
14:51 8,232.30 8,232.30 8,230.69 8,231.43 10,627.2K
14:52 8,233.22 8,233.22 8,232.01 8,232.01 11,015.3K
14:53 8,233.33 8,234.11 8,232.46 8,232.46 17,545.0K
14:54 8,231.65 8,232.27 8,231.65 8,232.27 7,276.4K
14:55 8,231.33 8,231.33 8,228.87 8,229.28 8,380.9K
14:56 8,228.64 8,228.64 8,226.98 8,226.98 5,932.0K
14:57 8,227.58 8,227.58 8,226.36 8,226.36 19,001.5K
14:58 8,226.68 8,227.37 8,226.68 8,227.37 5,113.9K
14:59 8,228.20 8,229.54 8,228.20 8,229.30 10,106.4K
15:00 8,231.89 8,231.89 8,228.08 8,228.08 93,487.7K
15:01 8,229.32 8,233.74 8,229.32 8,233.74 19,816.5K
15:02 8,235.28 8,235.28 8,231.92 8,231.92 9,524.4K
15:03 8,229.70 8,232.08 8,229.70 8,230.36 9,428.2K
15:04 8,231.24 8,231.91 8,231.24 8,231.89 3,978.0K
15:05 8,233.05 8,233.44 8,232.67 8,232.67 14,846.3K
15:06 8,232.02 8,233.19 8,232.02 8,233.19 5,706.6K
15:07 8,234.18 8,234.18 8,231.20 8,231.20 5,061.4K
15:08 8,232.71 8,233.73 8,232.71 8,233.73 7,977.4K
15:09 8,232.20 8,233.51 8,231.61 8,233.51 5,698.6K
15:10 8,233.20 8,234.15 8,233.20 8,234.15 5,393.2K
15:11 8,232.68 8,233.44 8,232.68 8,233.44 14,018.0K
15:12 8,235.13 8,237.62 8,235.13 8,237.45 6,488.6K
15:13 8,237.78 8,237.78 8,235.91 8,236.37 9,081.4K
15:14 8,237.40 8,238.02 8,237.30 8,238.02 3,810.4K
15:15 8,237.20 8,243.39 8,237.20 8,243.39 6,182.2K
15:16 8,242.72 8,245.42 8,242.50 8,245.42 8,486.7K
15:17 8,244.35 8,246.59 8,244.35 8,246.10 21,802.6K
15:18 8,244.93 8,245.73 8,244.90 8,244.90 7,006.8K
15:19 8,245.29 8,246.60 8,245.29 8,245.69 7,806.3K
15:20 8,245.67 8,246.20 8,245.05 8,245.05 9,781.9K
15:21 8,245.62 8,246.20 8,243.77 8,246.20 15,452.2K
15:22 8,246.79 8,246.79 8,243.02 8,244.13 5,614.8K
15:23 8,244.15 8,244.15 8,242.40 8,242.40 13,473.0K
15:24 8,241.97 8,241.97 8,240.32 8,240.32 3,517.9K
15:25 8,242.89 8,246.96 8,242.50 8,246.82 15,406.5K
15:26 8,246.77 8,249.35 8,246.77 8,247.71 5,996.0K
15:27 8,250.79 8,251.49 8,249.02 8,249.58 8,314.1K
15:28 8,248.51 8,248.51 8,245.09 8,245.09 6,430.8K
15:29 8,245.49 8,246.21 8,242.17 8,242.17 9,382.2K
15:30 8,244.82 8,245.13 8,243.42 8,243.94 7,844.5K
15:31 8,243.72 8,246.36 8,243.58 8,246.36 6,236.2K
15:32 8,243.12 8,243.12 8,242.36 8,242.36 6,361.7K
15:33 8,243.24 8,243.77 8,243.13 8,243.77 3,292.7K
15:34 8,241.39 8,241.39 8,237.88 8,237.88 13,919.6K
15:35 8,239.04 8,240.51 8,239.04 8,240.43 24,265.6K
15:36 8,239.48 8,242.04 8,239.36 8,241.83 11,006.9K
15:37 8,240.53 8,240.53 8,238.45 8,238.45 7,367.6K
15:38 8,237.75 8,240.45 8,237.75 8,240.45 7,653.1K
15:39 8,241.22 8,241.22 8,238.72 8,238.72 5,962.8K
15:40 8,239.59 8,240.19 8,238.24 8,238.24 9,144.0K
15:41 8,239.27 8,240.09 8,239.21 8,240.09 4,102.9K
15:42 8,239.67 8,239.93 8,236.90 8,237.13 21,952.8K
15:43 8,235.60 8,238.72 8,233.86 8,238.72 43,557.2K
15:44 8,239.37 8,239.37 8,235.16 8,235.16 7,975.9K
15:45 8,233.42 8,235.51 8,233.42 8,234.56 7,302.9K
15:46 8,230.85 8,232.51 8,230.85 8,232.51 9,883.6K
15:47 8,231.81 8,233.76 8,231.81 8,233.76 14,029.7K
15:48 8,233.79 8,234.52 8,232.36 8,232.36 11,496.4K
15:49 8,231.44 8,231.44 8,230.53 8,230.53 3,947.5K
15:50 8,228.18 8,229.23 8,226.75 8,227.14 10,090.6K
15:51 8,226.84 8,227.90 8,226.27 8,226.27 8,746.8K
15:52 8,224.61 8,224.61 8,219.79 8,220.64 16,309.2K
15:53 8,219.62 8,220.09 8,217.65 8,217.99 24,038.0K
15:54 8,216.41 8,216.51 8,208.16 8,208.16 58,398.6K
15:55 8,207.22 8,207.22 8,200.69 8,200.69 66,036.6K
15:56 8,196.65 8,202.80 8,196.53 8,202.80 63,206.1K
15:57 8,204.30 8,205.62 8,204.30 8,204.70 41,381.8K
15:58 8,205.60 8,206.98 8,204.89 8,206.62 24,361.0K
15:59 8,207.07 8,207.07 8,205.53 8,206.49 9,848.4K
16:00 8,207.28 8,207.28 8,204.68 8,205.13 12,497.8K
16:01 8,206.00 8,206.00 8,204.47 8,204.47 8,951.6K
16:02 8,203.64 8,203.64 8,197.35 8,197.35 31,535.2K
16:03 8,197.47 8,199.70 8,197.47 8,199.70 12,671.1K
16:04 8,199.95 8,203.39 8,199.84 8,203.39 19,801.8K
16:05 8,202.43 8,202.43 8,198.57 8,198.57 34,642.0K
16:06 8,197.58 8,197.58 8,193.58 8,193.58 36,742.6K
16:07 8,193.32 8,193.32 8,191.89 8,191.89 13,533.9K
16:08 8,193.13 8,193.32 8,191.32 8,192.19 10,275.5K
16:09 8,191.31 8,195.22 8,191.31 8,194.01 53,110.7K
16:10 8,194.38 8,199.92 8,194.38 8,196.00 32,706.6K
16:11 8,196.19 8,196.19 8,192.75 8,193.11 23,805.0K
16:12 8,191.92 8,192.29 8,190.84 8,191.85 6,876.8K
16:13 8,191.22 8,194.12 8,190.94 8,194.12 11,914.6K
16:14 8,192.99 8,193.71 8,192.54 8,192.54 12,714.6K
16:15 8,193.38 8,195.61 8,193.38 8,195.20 8,437.9K
16:16 8,196.33 8,198.07 8,196.33 8,198.07 33,632.0K
16:17 8,199.40 8,201.23 8,199.40 8,200.47 17,540.2K
16:18 8,200.47 8,204.91 8,200.47 8,204.91 14,992.2K
16:19 8,201.31 8,202.77 8,201.31 8,202.32 15,435.9K
16:20 8,201.72 8,208.32 8,201.72 8,207.80 20,847.6K
16:21 8,208.73 8,209.92 8,206.55 8,206.55 9,135.6K
16:22 8,203.63 8,204.17 8,199.88 8,199.88 18,574.9K
16:23 8,195.06 8,201.45 8,195.06 8,201.45 23,975.2K
16:24 8,201.17 8,201.17 8,197.48 8,197.48 8,285.8K
16:25 8,196.17 8,197.95 8,196.17 8,197.95 13,402.7K
16:26 8,199.03 8,199.15 8,197.66 8,198.68 9,571.7K
16:27 8,197.88 8,198.68 8,197.71 8,198.68 7,067.5K
16:28 8,199.44 8,200.10 8,198.95 8,199.31 39,344.0K
16:29 8,199.50 8,200.38 8,198.30 8,200.38 27,578.4K
16:30 8,199.92 8,199.96 8,198.44 8,198.64 21,006.6K
16:31 8,199.33 8,199.33 8,197.14 8,197.14 11,840.4K
16:32 8,196.10 8,198.93 8,195.73 8,198.93 6,661.5K
16:33 8,198.82 8,200.06 8,198.82 8,199.61 7,359.2K
16:34 8,198.79 8,199.52 8,198.45 8,198.89 4,890.6K
16:35 8,200.30 8,200.30 8,197.94 8,199.11 9,691.1K
16:36 8,199.92 8,199.92 8,198.29 8,198.29 6,460.4K
16:37 8,198.18 8,198.18 8,196.76 8,196.76 4,783.7K
16:38 8,196.60 8,198.53 8,195.89 8,198.53 8,567.3K
16:39 8,198.27 8,198.27 8,193.99 8,193.99 7,382.8K
16:40 8,193.47 8,193.62 8,193.16 8,193.62 27,921.4K
16:41 8,193.34 8,195.01 8,193.34 8,195.01 7,999.7K
16:42 8,194.75 8,197.30 8,194.75 8,197.30 5,105.5K
16:43 8,195.68 8,197.60 8,194.94 8,197.60 14,308.9K
16:44 8,197.52 8,197.52 8,195.57 8,195.57 13,163.6K
16:45 8,197.69 8,198.67 8,197.69 8,198.67 9,377.9K
16:46 8,199.03 8,199.03 8,197.84 8,198.08 7,597.3K
16:47 8,197.57 8,198.62 8,196.07 8,198.62 9,100.0K
16:48 8,198.24 8,198.24 8,194.71 8,194.71 32,772.4K
16:49 8,193.87 8,194.69 8,193.87 8,194.54 22,511.5K
16:50 8,195.07 8,195.07 8,190.89 8,190.89 15,128.3K
16:51 8,192.48 8,193.38 8,192.40 8,193.38 15,147.7K
16:52 8,192.00 8,192.00 8,190.11 8,191.58 10,438.0K
16:53 8,191.08 8,194.52 8,191.08 8,194.52 5,879.9K
16:54 8,193.21 8,195.02 8,193.21 8,193.35 5,753.0K
16:55 8,195.54 8,195.54 8,192.49 8,192.49 11,451.2K
16:56 8,193.18 8,195.00 8,193.18 8,194.49 10,572.1K
16:57 8,193.18 8,193.18 8,191.33 8,191.33 6,076.4K
16:58 8,189.59 8,191.84 8,189.59 8,190.39 11,086.3K
16:59 8,190.22 8,191.60 8,190.22 8,191.60 8,058.5K
17:00 8,192.96 8,194.14 8,192.96 8,194.14 35,523.5K
17:01 8,194.38 8,195.35 8,194.07 8,194.07 19,609.9K
17:02 8,195.50 8,196.29 8,195.29 8,195.29 14,109.0K
17:03 8,195.72 8,197.27 8,195.72 8,197.27 9,327.4K
17:04 8,194.51 8,195.10 8,192.91 8,195.10 17,130.1K
17:05 8,194.73 8,196.66 8,194.73 8,196.22 8,150.2K
17:06 8,195.74 8,195.74 8,194.19 8,194.19 6,374.6K
17:07 8,197.17 8,198.04 8,196.36 8,198.04 16,714.6K
17:08 8,200.88 8,203.88 8,200.88 8,203.88 27,309.2K
17:09 8,203.23 8,204.24 8,203.23 8,204.24 6,744.9K
17:10 8,203.44 8,203.44 8,199.91 8,199.91 6,544.0K
17:11 8,200.50 8,200.85 8,198.27 8,198.27 5,216.0K
17:12 8,197.64 8,199.18 8,197.64 8,198.46 6,167.5K
17:13 8,199.82 8,199.82 8,196.01 8,196.41 39,895.1K
17:14 8,196.74 8,196.74 8,193.93 8,195.21 48,924.4K
17:15 8,192.99 8,194.53 8,191.27 8,191.27 198,339.5K
17:16 8,192.91 8,193.16 8,191.44 8,192.49 18,252.4K
17:17 8,194.30 8,196.99 8,192.63 8,192.63 48,394.0K
17:18 8,192.34 8,193.05 8,192.01 8,192.01 7,278.0K
17:19 8,192.27 8,192.93 8,190.83 8,192.93 11,231.0K
17:20 8,194.50 8,194.50 8,191.70 8,192.14 4,302.3K
17:21 8,190.32 8,190.32 8,186.64 8,186.64 7,998.1K
17:22 8,186.71 8,186.71 8,184.67 8,184.67 9,707.5K
17:23 8,184.05 8,184.82 8,182.69 8,184.46 20,188.2K
17:24 8,184.00 8,184.14 8,181.74 8,184.14 6,433.7K
17:25 8,183.52 8,183.52 8,182.04 8,182.04 14,341.2K
17:26 8,179.53 8,181.34 8,179.53 8,181.29 29,627.4K
17:27 8,180.69 8,180.69 8,172.78 8,172.78 13,102.1K
17:28 8,171.50 8,173.01 8,171.36 8,173.01 30,290.0K
17:29 8,172.39 8,175.57 8,172.36 8,175.57 31,492.7K
17:30 8,174.90 8,175.13 8,173.80 8,173.80 14,457.5K
17:31 8,175.06 8,178.09 8,175.06 8,178.09 12,327.3K
17:32 8,177.64 8,179.01 8,177.64 8,179.01 5,763.4K
17:33 8,179.11 8,181.07 8,179.11 8,181.07 7,525.3K
17:34 8,179.50 8,181.25 8,179.50 8,181.25 7,323.5K
17:35 8,180.26 8,184.77 8,180.26 8,184.77 5,576.1K
17:36 8,183.92 8,183.92 8,179.25 8,180.78 4,915.9K
17:37 8,181.54 8,182.30 8,180.54 8,181.08 18,178.4K
17:38 8,181.03 8,182.36 8,181.03 8,181.90 5,228.0K
17:39 8,184.44 8,185.30 8,184.41 8,184.41 9,135.5K
17:40 8,184.35 8,186.48 8,184.35 8,184.82 10,460.1K
17:41 8,184.61 8,185.48 8,183.98 8,184.55 4,386.2K
17:42 8,185.02 8,186.44 8,185.02 8,185.22 8,027.8K
17:43 8,182.40 8,182.45 8,180.51 8,181.81 8,442.4K
17:44 8,181.41 8,181.41 8,178.85 8,178.85 10,833.6K
17:45 8,178.73 8,193.75 8,178.73 8,188.44 32,770.1K
17:46 8,188.01 8,193.78 8,188.01 8,192.05 19,537.7K
17:47 8,189.78 8,189.90 8,184.76 8,184.76 7,765.8K
17:48 8,185.06 8,185.06 8,179.89 8,179.89 14,108.0K
17:49 8,179.57 8,179.57 8,176.18 8,178.38 15,438.2K
17:50 8,176.31 8,176.31 8,171.88 8,171.88 12,613.1K
17:51 8,169.47 8,171.34 8,168.35 8,169.05 12,419.2K
17:52 8,168.67 8,168.67 8,165.74 8,165.74 26,036.8K
17:53 8,164.33 8,167.78 8,164.33 8,166.99 35,373.7K
17:54 8,167.72 8,167.72 8,164.10 8,165.09 12,328.0K
17:55 8,166.00 8,167.88 8,166.00 8,167.88 16,061.4K
17:56 8,165.61 8,165.67 8,163.83 8,163.83 26,405.6K
17:57 8,162.36 8,163.97 8,162.36 8,163.62 9,239.2K
17:58 8,162.50 8,164.49 8,162.50 8,163.06 13,891.2K
17:59 8,163.34 8,166.29 8,163.34 8,166.23 15,930.7K
18:00 8,161.77 8,162.01 8,161.72 8,161.72 19,010.2K
18:01 8,162.70 8,164.59 8,162.70 8,164.59 16,304.2K
18:02 8,165.13 8,165.13 8,163.00 8,163.34 15,356.8K
18:03 8,162.54 8,164.02 8,162.54 8,163.25 27,951.4K
18:04 8,163.12 8,164.90 8,163.12 8,164.29 9,265.9K
18:05 8,164.30 8,164.50 8,163.55 8,163.55 5,479.6K
18:06 8,163.08 8,164.71 8,162.22 8,164.71 4,929.6K
18:07 8,164.18 8,164.18 8,160.28 8,160.28 8,182.4K
18:08 8,160.75 8,161.01 8,160.19 8,160.19 4,629.4K
18:09 8,159.23 8,161.61 8,159.23 8,160.69 8,684.1K
18:10 8,161.65 8,161.86 8,161.26 8,161.26 10,512.3K
18:11 8,160.05 8,161.17 8,160.05 8,161.17 34,423.4K
18:12 8,161.37 8,162.20 8,160.28 8,160.28 24,667.8K
18:13 8,160.68 8,164.17 8,160.68 8,163.97 16,008.4K
18:14 8,163.01 8,165.50 8,163.01 8,163.76 31,594.0K
18:15 8,166.37 8,166.37 8,163.43 8,163.43 18,234.1K
18:16 8,164.77 8,164.77 8,162.38 8,162.38 29,771.7K
18:17 8,162.39 8,162.39 8,160.00 8,160.35 6,025.2K
18:18 8,161.27 8,161.90 8,161.27 8,161.67 13,756.6K
18:19 8,162.05 8,162.05 8,157.28 8,157.28 4,252.6K
18:20 8,158.09 8,158.71 8,157.87 8,158.71 34,319.7K
18:21 8,157.60 8,159.98 8,157.60 8,158.55 15,950.0K
18:22 8,158.89 8,159.19 8,158.89 8,159.17 5,730.7K
18:23 8,160.31 8,160.31 8,158.32 8,158.32 30,047.7K
18:24 8,158.00 8,161.70 8,158.00 8,161.70 3,771.4K
18:25 8,160.64 8,163.80 8,160.64 8,163.80 4,228.5K
18:26 8,164.62 8,165.37 8,164.13 8,165.37 3,100.0K
18:27 8,165.22 8,165.22 8,163.61 8,163.73 2,942.2K
18:28 8,161.81 8,162.51 8,161.81 8,162.32 17,595.2K
18:29 8,162.27 8,164.51 8,162.27 8,164.51 6,280.6K
18:30 8,162.63 8,162.63 8,160.02 8,160.02 7,349.8K
18:31 8,159.34 8,160.33 8,156.61 8,160.33 43,792.7K
18:32 8,159.21 8,159.21 8,153.31 8,153.31 48,735.9K
18:33 8,156.22 8,157.30 8,152.45 8,152.45 28,203.5K
18:34 8,153.91 8,154.84 8,153.91 8,154.52 33,076.5K
18:35 8,155.33 8,157.50 8,155.33 8,157.50 8,833.7K
18:36 8,158.39 8,160.44 8,158.39 8,159.48 77,511.1K
18:37 8,160.02 8,162.18 8,160.02 8,160.63 22,427.2K
18:38 8,161.06 8,164.60 8,160.52 8,164.60 18,456.7K
18:39 8,157.28 8,161.43 8,157.28 8,160.41 34,978.3K
18:40 8,160.65 8,160.65 8,160.65 8,160.65 1,603.0K
18:51 8,159.85 8,159.85 8,159.85 8,159.85 32,394.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available