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 8,134.03 8,134.03 8,125.21 8,125.21 2,009.8K
09:51 8,125.32 8,125.32 8,123.04 8,123.32 2,252.8K
09:52 8,122.90 8,123.66 8,122.90 8,123.66 590.0K
09:53 8,125.88 8,125.88 8,122.74 8,122.74 4,152.6K
09:54 8,124.03 8,124.19 8,123.66 8,124.06 1,068.8K
09:55 8,123.58 8,125.25 8,123.58 8,125.25 1,248.8K
09:56 8,126.27 8,127.51 8,125.73 8,125.75 1,964.6K
09:57 8,125.75 8,127.07 8,125.75 8,127.07 1,756.0K
09:58 8,126.30 8,126.30 8,124.67 8,124.67 1,786.5K
09:59 8,124.40 8,126.68 8,124.40 8,126.50 4,568.1K
10:00 8,126.63 8,126.63 8,110.15 8,110.15 15,130.7K
10:01 8,109.50 8,109.50 8,091.83 8,091.83 22,999.4K
10:02 8,085.38 8,087.26 8,081.06 8,087.26 71,813.2K
10:03 8,083.08 8,083.08 8,077.10 8,077.10 36,029.7K
10:04 8,076.70 8,076.70 8,068.02 8,068.02 31,566.4K
10:05 8,067.99 8,067.99 8,064.91 8,064.91 24,220.5K
10:06 8,063.83 8,063.83 8,054.99 8,063.77 50,296.8K
10:07 8,066.37 8,076.50 8,066.37 8,076.50 23,659.6K
10:08 8,077.52 8,077.53 8,072.45 8,072.45 46,908.1K
10:09 8,073.25 8,074.32 8,073.12 8,074.32 32,685.3K
10:10 8,071.58 8,076.39 8,071.58 8,076.39 16,802.1K
10:11 8,075.65 8,076.65 8,073.62 8,075.95 20,598.8K
10:12 8,076.37 8,081.83 8,075.56 8,081.22 20,757.1K
10:13 8,079.92 8,083.29 8,079.92 8,081.16 24,586.8K
10:14 8,078.11 8,079.69 8,078.05 8,078.05 25,499.7K
10:15 8,077.23 8,077.23 8,072.47 8,072.47 14,271.1K
10:16 8,071.65 8,071.65 8,061.81 8,061.81 13,885.4K
10:17 8,059.05 8,060.85 8,059.05 8,060.10 13,771.2K
10:18 8,060.78 8,060.78 8,056.94 8,060.03 16,290.0K
10:19 8,055.45 8,055.45 8,050.38 8,050.38 46,021.7K
10:20 8,049.88 8,056.50 8,049.88 8,056.50 33,685.1K
10:21 8,055.27 8,055.27 8,046.32 8,046.32 29,871.1K
10:22 8,050.40 8,050.40 8,046.53 8,046.80 27,912.5K
10:23 8,046.91 8,046.91 8,042.95 8,043.87 45,256.2K
10:24 8,040.13 8,041.96 8,040.13 8,041.78 24,435.6K
10:25 8,041.82 8,043.05 8,040.26 8,043.05 18,147.4K
10:26 8,038.29 8,041.33 8,038.29 8,039.73 32,382.4K
10:27 8,041.45 8,044.67 8,041.45 8,043.76 13,231.1K
10:28 8,046.66 8,054.57 8,045.70 8,054.57 29,651.1K
10:29 8,055.14 8,057.97 8,055.14 8,057.97 21,099.5K
10:30 8,057.15 8,057.15 8,047.78 8,047.78 16,542.8K
10:31 8,046.37 8,047.37 8,045.27 8,045.27 23,472.2K
10:32 8,049.81 8,055.48 8,049.81 8,055.48 42,630.4K
10:33 8,048.61 8,060.33 8,048.61 8,054.03 33,462.6K
10:34 8,054.36 8,056.13 8,054.36 8,056.08 21,969.5K
10:35 8,059.10 8,059.10 8,053.51 8,053.51 21,725.2K
10:36 8,051.89 8,051.89 8,046.65 8,047.09 21,303.7K
10:37 8,046.65 8,048.75 8,046.18 8,048.75 15,734.7K
10:38 8,049.91 8,054.20 8,049.91 8,054.20 20,427.1K
10:39 8,052.74 8,055.41 8,052.26 8,055.41 22,593.6K
10:40 8,057.29 8,058.32 8,057.29 8,057.93 21,110.1K
10:41 8,059.15 8,064.20 8,059.15 8,064.20 26,134.8K
10:42 8,062.86 8,064.95 8,062.86 8,064.95 27,148.8K
10:43 8,065.07 8,068.34 8,065.07 8,068.34 24,635.6K
10:44 8,071.54 8,075.22 8,071.54 8,075.22 24,161.8K
10:45 8,076.64 8,076.64 8,075.00 8,076.57 23,234.0K
10:46 8,077.05 8,078.59 8,077.05 8,078.59 18,812.8K
10:47 8,078.03 8,081.27 8,075.41 8,078.68 35,532.9K
10:48 8,079.13 8,085.38 8,079.13 8,085.38 16,525.2K
10:49 8,082.36 8,085.33 8,079.68 8,083.02 31,805.3K
10:50 8,079.13 8,081.75 8,079.13 8,081.75 19,810.7K
10:51 8,083.44 8,083.44 8,075.16 8,075.16 40,167.2K
10:52 8,078.36 8,079.61 8,078.36 8,079.35 17,324.6K
10:53 8,079.23 8,079.23 8,076.06 8,076.06 9,887.7K
10:54 8,076.48 8,076.48 8,075.76 8,075.78 6,175.6K
10:55 8,075.63 8,075.63 8,071.72 8,073.60 10,596.4K
10:56 8,074.34 8,075.58 8,074.34 8,075.58 12,992.1K
10:57 8,075.05 8,075.05 8,067.92 8,067.92 15,291.3K
10:58 8,068.30 8,070.73 8,065.46 8,065.46 8,580.2K
10:59 8,068.71 8,068.71 8,066.83 8,068.20 3,820.9K
11:00 8,068.43 8,069.39 8,067.68 8,069.39 12,405.5K
11:01 8,070.38 8,070.38 8,069.63 8,069.75 6,832.6K
11:02 8,068.20 8,070.76 8,068.20 8,069.58 13,607.1K
11:03 8,068.00 8,068.00 8,067.70 8,067.70 7,918.2K
11:04 8,067.03 8,070.80 8,067.03 8,070.80 6,279.5K
11:05 8,070.59 8,072.26 8,069.58 8,069.58 21,364.5K
11:06 8,072.20 8,072.20 8,068.55 8,068.78 14,452.4K
11:07 8,067.97 8,068.50 8,066.13 8,066.72 22,961.3K
11:08 8,068.11 8,069.53 8,067.17 8,069.53 29,109.6K
11:09 8,067.22 8,071.65 8,067.22 8,071.65 22,408.7K
11:10 8,072.09 8,072.09 8,070.94 8,072.03 30,016.9K
11:11 8,072.51 8,075.47 8,072.51 8,075.47 93,241.8K
11:12 8,072.06 8,077.71 8,072.06 8,077.31 58,891.0K
11:13 8,076.85 8,077.04 8,075.89 8,076.29 24,472.3K
11:14 8,077.31 8,078.57 8,076.61 8,078.57 31,167.6K
11:15 8,077.88 8,077.88 8,074.45 8,074.45 21,949.7K
11:16 8,076.82 8,076.92 8,076.00 8,076.16 64,066.5K
11:17 8,078.19 8,085.58 8,078.19 8,085.52 70,667.6K
11:18 8,087.63 8,089.45 8,087.63 8,089.45 81,557.8K
11:19 8,091.03 8,091.03 8,088.66 8,089.55 92,869.5K
11:20 8,087.53 8,087.53 8,085.11 8,085.11 35,659.7K
11:21 8,083.27 8,084.08 8,082.97 8,083.10 26,577.6K
11:22 8,083.21 8,083.53 8,079.60 8,079.60 30,067.1K
11:23 8,078.63 8,079.47 8,078.22 8,078.22 21,448.1K
11:24 8,078.87 8,078.87 8,076.35 8,076.35 19,355.3K
11:25 8,076.68 8,076.68 8,074.78 8,075.82 8,990.1K
11:26 8,076.64 8,076.75 8,076.64 8,076.75 11,811.4K
11:27 8,076.35 8,077.50 8,075.98 8,077.50 9,103.4K
11:28 8,076.85 8,076.85 8,073.22 8,074.15 16,923.7K
11:29 8,074.72 8,074.72 8,071.92 8,071.92 20,314.9K
11:30 8,072.47 8,074.27 8,071.24 8,072.23 14,911.0K
11:31 8,071.20 8,071.76 8,069.29 8,071.76 14,380.5K
11:32 8,072.19 8,072.19 8,070.85 8,071.95 6,742.9K
11:33 8,072.07 8,072.07 8,067.11 8,067.11 7,672.9K
11:34 8,069.09 8,069.09 8,064.58 8,064.58 26,600.9K
11:35 8,064.43 8,065.74 8,063.82 8,064.18 11,823.0K
11:36 8,062.56 8,062.56 8,061.62 8,062.36 15,847.4K
11:37 8,062.54 8,064.32 8,062.00 8,063.93 11,112.1K
11:38 8,063.02 8,064.36 8,063.02 8,064.36 43,123.7K
11:39 8,065.22 8,067.99 8,065.22 8,067.99 25,572.4K
11:40 8,068.64 8,069.57 8,068.64 8,069.22 11,535.9K
11:41 8,069.41 8,073.70 8,069.41 8,073.70 7,797.5K
11:42 8,073.30 8,073.30 8,068.25 8,068.25 186,046.0K
11:43 8,068.36 8,068.69 8,067.79 8,067.79 3,048.2K
11:44 8,068.07 8,069.40 8,068.07 8,069.01 9,416.0K
11:45 8,069.41 8,071.48 8,069.41 8,071.34 11,478.4K
11:46 8,070.80 8,070.80 8,068.45 8,068.52 9,041.3K
11:47 8,071.60 8,072.03 8,070.07 8,071.63 14,394.6K
11:48 8,070.14 8,070.65 8,069.86 8,070.37 26,446.1K
11:49 8,072.63 8,073.79 8,072.63 8,073.55 16,092.3K
11:50 8,075.75 8,076.61 8,074.78 8,074.78 28,803.6K
11:51 8,075.65 8,075.65 8,073.39 8,073.39 13,007.2K
11:52 8,070.82 8,071.07 8,070.44 8,070.97 8,384.9K
11:53 8,068.30 8,068.33 8,065.94 8,067.06 38,210.4K
11:54 8,067.06 8,068.11 8,066.52 8,066.52 10,380.8K
11:55 8,066.50 8,068.55 8,066.50 8,067.21 10,606.4K
11:56 8,067.24 8,067.24 8,065.33 8,065.33 14,678.1K
11:57 8,065.06 8,066.58 8,065.06 8,065.61 18,158.8K
11:58 8,065.07 8,065.07 8,060.09 8,060.24 23,064.7K
11:59 8,059.33 8,060.60 8,058.52 8,058.52 13,948.1K
12:00 8,057.17 8,057.17 8,055.08 8,055.08 21,267.8K
12:01 8,055.75 8,055.75 8,052.77 8,052.77 15,468.2K
12:02 8,053.52 8,053.52 8,048.74 8,048.74 18,310.1K
12:03 8,051.73 8,053.90 8,051.73 8,053.90 25,513.5K
12:04 8,053.71 8,053.71 8,051.29 8,051.29 21,497.4K
12:05 8,052.38 8,054.19 8,052.38 8,052.85 25,558.0K
12:06 8,051.98 8,052.88 8,051.85 8,051.85 9,762.2K
12:07 8,051.71 8,053.87 8,051.71 8,053.43 4,980.8K
12:08 8,052.54 8,053.55 8,052.54 8,053.55 6,637.2K
12:09 8,055.70 8,055.70 8,054.63 8,054.63 10,397.0K
12:10 8,053.98 8,053.98 8,052.87 8,053.41 3,625.3K
12:11 8,052.90 8,053.60 8,052.17 8,053.60 6,267.0K
12:12 8,053.49 8,057.02 8,053.42 8,057.02 9,573.0K
12:13 8,056.92 8,061.83 8,055.57 8,061.83 12,764.2K
12:14 8,061.22 8,063.49 8,059.99 8,063.03 16,145.2K
12:15 8,063.65 8,064.25 8,063.28 8,063.91 8,290.3K
12:16 8,064.95 8,066.78 8,064.95 8,065.42 19,263.1K
12:17 8,063.80 8,066.21 8,063.04 8,066.21 7,417.0K
12:18 8,067.10 8,068.75 8,066.97 8,066.97 8,319.6K
12:19 8,074.29 8,075.22 8,073.81 8,073.81 52,642.7K
12:20 8,072.99 8,072.99 8,069.90 8,069.90 17,378.6K
12:21 8,071.41 8,072.65 8,070.55 8,072.65 18,676.9K
12:22 8,071.33 8,072.18 8,070.12 8,071.99 8,532.4K
12:23 8,070.89 8,072.39 8,070.89 8,072.39 9,522.4K
12:24 8,070.80 8,070.83 8,069.57 8,069.57 12,286.1K
12:25 8,071.38 8,072.26 8,070.57 8,071.86 11,234.3K
12:26 8,071.82 8,071.82 8,070.15 8,070.15 8,338.1K
12:27 8,071.48 8,073.06 8,069.19 8,073.06 16,503.5K
12:28 8,075.00 8,075.00 8,072.78 8,072.78 10,403.6K
12:29 8,074.53 8,075.32 8,073.53 8,075.32 9,704.1K
12:30 8,076.17 8,076.17 8,072.25 8,072.25 12,912.0K
12:31 8,074.66 8,075.18 8,074.65 8,075.18 9,453.9K
12:32 8,075.25 8,075.92 8,073.87 8,075.92 19,554.8K
12:33 8,078.16 8,078.72 8,077.04 8,078.72 33,557.9K
12:34 8,079.14 8,080.96 8,078.66 8,080.96 15,935.9K
12:35 8,081.13 8,081.13 8,079.96 8,079.96 10,720.9K
12:36 8,080.88 8,080.88 8,078.03 8,078.03 7,954.5K
12:37 8,078.30 8,078.30 8,075.91 8,075.91 16,561.2K
12:38 8,073.48 8,073.48 8,071.58 8,071.58 25,425.0K
12:39 8,071.49 8,071.49 8,069.91 8,069.91 9,638.1K
12:40 8,070.82 8,070.82 8,067.93 8,067.93 5,309.1K
12:41 8,069.02 8,069.48 8,068.50 8,069.48 6,731.2K
12:42 8,072.00 8,078.71 8,071.89 8,078.71 38,218.6K
12:43 8,079.91 8,081.57 8,079.91 8,081.57 8,849.7K
12:44 8,080.81 8,082.35 8,079.18 8,082.35 9,949.7K
12:45 8,081.73 8,083.49 8,078.68 8,083.49 11,697.6K
12:46 8,082.96 8,086.21 8,082.96 8,086.21 12,222.9K
12:47 8,085.95 8,087.07 8,085.95 8,086.62 5,129.5K
12:48 8,086.92 8,087.58 8,085.15 8,087.58 6,284.3K
12:49 8,087.49 8,088.32 8,085.95 8,085.95 7,282.5K
12:50 8,086.76 8,090.25 8,086.76 8,090.25 5,035.3K
12:51 8,089.12 8,090.35 8,088.99 8,090.35 7,150.8K
12:52 8,090.47 8,090.47 8,087.09 8,090.41 8,941.0K
12:53 8,089.68 8,089.68 8,088.99 8,088.99 5,531.1K
12:54 8,088.67 8,089.62 8,088.65 8,089.62 6,085.1K
12:55 8,088.98 8,095.50 8,088.98 8,095.50 18,456.1K
12:56 8,097.78 8,097.78 8,094.65 8,094.65 7,623.9K
12:57 8,094.30 8,094.30 8,092.90 8,093.55 4,076.5K
12:58 8,095.67 8,095.67 8,092.03 8,092.03 14,980.8K
12:59 8,091.17 8,092.65 8,088.13 8,088.13 11,255.8K
13:00 8,088.44 8,091.46 8,088.44 8,090.17 12,921.2K
13:01 8,090.29 8,090.29 8,088.81 8,089.16 5,141.7K
13:02 8,090.30 8,090.30 8,088.77 8,089.31 14,674.7K
13:03 8,088.93 8,094.72 8,088.93 8,090.61 5,728.1K
13:04 8,091.81 8,094.80 8,091.81 8,093.05 3,787.9K
13:05 8,093.45 8,094.60 8,091.51 8,094.60 4,065.1K
13:06 8,094.66 8,097.71 8,094.66 8,097.54 5,892.9K
13:07 8,098.23 8,098.23 8,092.62 8,092.62 16,808.9K
13:08 8,093.30 8,094.62 8,093.30 8,094.23 9,383.5K
13:09 8,093.81 8,098.74 8,093.81 8,098.74 8,240.4K
13:10 8,096.08 8,096.08 8,091.65 8,091.65 15,233.6K
13:11 8,091.92 8,092.30 8,091.51 8,092.30 6,086.0K
13:12 8,089.19 8,092.55 8,089.19 8,092.55 14,011.1K
13:13 8,092.86 8,093.71 8,091.43 8,091.72 5,975.0K
13:14 8,091.44 8,091.44 8,090.35 8,090.99 4,187.7K
13:15 8,091.29 8,091.29 8,090.45 8,090.45 9,196.3K
13:16 8,090.02 8,090.84 8,089.57 8,090.84 3,531.6K
13:17 8,091.87 8,092.80 8,091.87 8,092.52 8,931.9K
13:18 8,094.33 8,094.33 8,093.17 8,093.17 4,070.4K
13:19 8,094.33 8,094.88 8,094.33 8,094.68 4,861.8K
13:20 8,094.82 8,096.07 8,094.72 8,095.13 8,690.2K
13:21 8,095.80 8,095.96 8,095.08 8,095.47 3,842.5K
13:22 8,093.52 8,098.07 8,093.52 8,097.19 4,305.4K
13:23 8,097.53 8,097.53 8,095.56 8,096.08 5,884.8K
13:24 8,094.65 8,097.30 8,094.65 8,097.30 7,354.5K
13:25 8,097.89 8,101.11 8,097.89 8,101.11 6,847.1K
13:26 8,100.57 8,101.29 8,099.16 8,101.29 2,981.3K
13:27 8,102.17 8,102.70 8,100.84 8,102.70 6,053.8K
13:28 8,100.17 8,102.92 8,100.17 8,102.92 5,340.7K
13:29 8,101.80 8,103.90 8,101.80 8,103.90 8,856.7K
13:30 8,103.65 8,103.71 8,102.98 8,103.25 15,682.7K
13:31 8,102.46 8,110.75 8,102.46 8,110.75 9,473.5K
13:32 8,111.78 8,111.78 8,110.16 8,110.16 5,432.6K
13:33 8,108.88 8,109.57 8,107.66 8,108.71 7,920.6K
13:34 8,109.39 8,109.39 8,107.20 8,108.74 4,888.4K
13:35 8,109.02 8,109.41 8,108.38 8,108.38 5,555.9K
13:36 8,108.07 8,108.47 8,107.92 8,108.47 8,511.5K
13:37 8,108.02 8,111.67 8,108.02 8,111.67 5,818.4K
13:38 8,111.36 8,112.57 8,111.36 8,111.53 3,711.7K
13:39 8,110.68 8,111.18 8,110.37 8,110.98 5,620.2K
13:40 8,114.89 8,117.97 8,114.89 8,117.97 7,976.0K
13:41 8,118.19 8,120.24 8,117.48 8,120.24 11,130.8K
13:42 8,118.78 8,118.98 8,118.56 8,118.56 5,736.0K
13:43 8,117.02 8,117.90 8,117.02 8,117.46 3,558.1K
13:44 8,116.60 8,116.60 8,114.45 8,114.45 6,896.5K
13:45 8,114.71 8,115.94 8,114.57 8,115.94 5,748.6K
13:46 8,115.28 8,117.09 8,115.28 8,116.02 7,821.4K
13:47 8,116.29 8,118.17 8,116.29 8,118.17 8,634.4K
13:48 8,118.56 8,118.70 8,116.97 8,116.97 25,121.6K
13:49 8,116.83 8,116.83 8,114.89 8,115.14 5,675.0K
13:50 8,114.70 8,116.32 8,114.70 8,115.97 33,140.1K
13:51 8,115.39 8,115.85 8,114.45 8,114.45 4,459.6K
13:52 8,114.19 8,115.93 8,113.44 8,115.72 7,385.8K
13:53 8,115.50 8,116.52 8,115.50 8,116.52 47,226.8K
13:54 8,116.76 8,116.76 8,115.12 8,115.49 6,310.1K
13:55 8,114.76 8,116.29 8,114.76 8,114.98 4,312.2K
13:56 8,115.12 8,115.12 8,114.60 8,114.60 7,546.9K
13:57 8,113.35 8,113.39 8,112.79 8,112.95 6,966.6K
13:58 8,112.24 8,114.25 8,112.24 8,113.01 16,515.5K
13:59 8,112.52 8,113.53 8,112.52 8,113.22 4,930.6K
14:00 8,112.96 8,114.09 8,112.96 8,113.18 5,033.8K
14:01 8,114.10 8,116.23 8,114.10 8,116.23 7,021.2K
14:02 8,117.57 8,117.57 8,116.10 8,116.10 6,593.2K
14:03 8,117.89 8,117.89 8,116.06 8,116.06 4,963.3K
14:04 8,116.80 8,121.16 8,116.80 8,120.37 5,913.8K
14:05 8,120.35 8,122.75 8,120.35 8,122.75 16,735.4K
14:06 8,121.99 8,122.19 8,121.02 8,122.19 9,005.1K
14:07 8,121.02 8,123.78 8,120.97 8,123.78 15,344.0K
14:08 8,124.78 8,126.01 8,124.78 8,125.35 29,234.5K
14:09 8,124.03 8,127.46 8,124.03 8,127.46 9,743.4K
14:10 8,126.99 8,131.37 8,126.99 8,131.37 19,301.5K
14:11 8,132.91 8,136.10 8,132.91 8,136.10 10,263.8K
14:12 8,134.76 8,136.38 8,133.66 8,133.66 35,768.6K
14:13 8,135.10 8,138.38 8,135.10 8,138.38 11,994.7K
14:14 8,138.03 8,138.03 8,137.14 8,137.14 12,322.3K
14:15 8,136.10 8,138.81 8,136.10 8,136.54 31,449.6K
14:16 8,138.97 8,139.39 8,138.63 8,138.72 11,820.0K
14:17 8,139.14 8,140.32 8,139.14 8,139.49 11,163.4K
14:18 8,140.06 8,141.10 8,136.31 8,136.31 18,135.5K
14:19 8,132.80 8,137.89 8,132.80 8,136.58 14,180.7K
14:20 8,137.56 8,139.06 8,137.56 8,139.06 13,603.4K
14:21 8,137.46 8,138.50 8,136.61 8,136.61 7,093.9K
14:22 8,135.46 8,137.84 8,135.46 8,137.13 8,347.4K
14:23 8,137.59 8,138.88 8,135.34 8,135.34 12,508.4K
14:24 8,133.97 8,134.73 8,133.62 8,133.62 9,931.2K
14:25 8,134.72 8,134.72 8,133.17 8,133.96 3,865.8K
14:26 8,135.43 8,135.56 8,134.88 8,134.88 9,921.3K
14:27 8,133.62 8,135.34 8,132.72 8,135.34 7,595.2K
14:28 8,135.05 8,135.90 8,133.68 8,133.68 9,295.5K
14:29 8,135.52 8,135.52 8,132.87 8,132.87 13,527.2K
14:30 8,133.12 8,133.18 8,130.50 8,131.05 5,491.2K
14:31 8,132.00 8,132.71 8,130.19 8,130.19 6,605.3K
14:32 8,129.60 8,130.39 8,129.60 8,129.93 21,884.7K
14:33 8,130.78 8,131.23 8,129.92 8,131.23 20,531.2K
14:34 8,131.70 8,132.21 8,131.03 8,131.03 7,057.8K
14:35 8,129.71 8,131.27 8,129.69 8,129.91 7,687.8K
14:36 8,129.36 8,130.33 8,129.36 8,129.62 9,474.2K
14:37 8,129.77 8,130.37 8,128.99 8,130.16 17,527.7K
14:38 8,131.09 8,134.40 8,131.09 8,134.09 13,088.8K
14:39 8,134.49 8,136.34 8,133.92 8,133.92 12,690.7K
14:40 8,135.26 8,136.14 8,134.45 8,136.14 33,581.8K
14:41 8,135.71 8,137.94 8,135.71 8,137.94 32,405.6K
14:42 8,137.02 8,139.90 8,137.02 8,137.84 12,953.7K
14:43 8,138.64 8,138.64 8,137.30 8,137.40 6,650.2K
14:44 8,136.34 8,137.35 8,134.72 8,134.72 15,594.4K
14:45 8,135.51 8,135.51 8,131.39 8,131.39 15,102.0K
14:46 8,131.31 8,132.62 8,129.18 8,129.18 14,273.4K
14:47 8,132.48 8,134.05 8,131.77 8,134.05 17,099.6K
14:48 8,133.11 8,133.90 8,132.22 8,133.09 9,145.8K
14:49 8,132.06 8,132.92 8,130.23 8,130.23 21,346.4K
14:50 8,130.72 8,131.39 8,130.72 8,131.36 8,432.0K
14:51 8,130.55 8,135.34 8,130.55 8,135.34 10,525.2K
14:52 8,135.50 8,138.41 8,135.50 8,138.41 16,901.4K
14:53 8,140.19 8,140.19 8,137.24 8,137.68 12,338.4K
14:54 8,134.92 8,135.46 8,134.66 8,134.84 17,147.9K
14:55 8,134.66 8,140.60 8,134.66 8,139.86 15,821.9K
14:56 8,138.99 8,139.91 8,138.99 8,139.91 7,246.0K
14:57 8,140.10 8,141.11 8,139.22 8,140.20 22,899.0K
14:58 8,138.92 8,138.92 8,135.52 8,135.52 13,791.8K
14:59 8,133.86 8,133.86 8,129.82 8,132.12 11,724.9K
15:00 8,132.70 8,134.90 8,132.70 8,134.90 9,942.3K
15:01 8,136.30 8,136.30 8,134.78 8,134.78 8,984.4K
15:02 8,136.49 8,136.49 8,134.03 8,134.03 5,020.2K
15:03 8,133.33 8,134.50 8,133.33 8,134.00 6,320.1K
15:04 8,132.18 8,132.18 8,126.92 8,127.34 14,319.3K
15:05 8,126.07 8,126.07 8,123.52 8,124.39 8,608.4K
15:06 8,122.99 8,124.41 8,122.28 8,124.11 15,188.9K
15:07 8,123.31 8,123.63 8,121.85 8,123.63 5,106.1K
15:08 8,121.24 8,122.22 8,120.08 8,120.08 7,092.4K
15:09 8,119.42 8,119.42 8,117.73 8,117.73 6,247.4K
15:10 8,117.47 8,117.47 8,115.39 8,115.39 9,440.6K
15:11 8,113.76 8,117.22 8,113.76 8,116.69 9,560.8K
15:12 8,117.42 8,117.42 8,115.40 8,116.33 9,295.3K
15:13 8,116.73 8,119.55 8,116.73 8,119.04 8,714.3K
15:14 8,117.63 8,117.63 8,113.76 8,113.95 10,399.9K
15:15 8,115.92 8,117.35 8,114.35 8,114.35 7,070.6K
15:16 8,114.07 8,118.64 8,114.07 8,118.64 8,198.7K
15:17 8,118.98 8,123.48 8,118.98 8,121.30 16,909.1K
15:18 8,120.19 8,121.50 8,120.19 8,120.45 6,850.8K
15:19 8,119.99 8,120.31 8,118.67 8,118.67 10,490.2K
15:20 8,118.03 8,119.73 8,118.03 8,119.25 14,520.7K
15:21 8,119.54 8,119.54 8,116.05 8,116.05 9,994.6K
15:22 8,116.46 8,116.46 8,112.21 8,112.21 34,794.6K
15:23 8,112.03 8,118.37 8,110.74 8,118.37 30,885.7K
15:24 8,118.51 8,119.39 8,117.89 8,117.89 8,108.7K
15:25 8,118.17 8,118.17 8,117.76 8,117.76 4,489.9K
15:26 8,118.43 8,118.43 8,115.74 8,115.93 5,301.9K
15:27 8,116.19 8,116.19 8,114.17 8,114.75 10,932.1K
15:28 8,115.42 8,115.42 8,113.66 8,114.31 4,861.4K
15:29 8,115.24 8,115.24 8,113.16 8,113.63 9,047.2K
15:30 8,114.05 8,114.37 8,113.80 8,113.80 4,313.1K
15:31 8,115.59 8,115.59 8,114.78 8,115.02 3,501.0K
15:32 8,114.74 8,114.74 8,112.72 8,112.72 19,191.1K
15:33 8,112.42 8,114.04 8,112.42 8,114.04 11,608.2K
15:34 8,113.35 8,113.35 8,112.60 8,112.60 13,846.2K
15:35 8,112.17 8,112.17 8,109.05 8,109.06 7,543.3K
15:36 8,108.66 8,108.78 8,106.34 8,106.34 28,425.8K
15:37 8,104.01 8,104.01 8,101.08 8,101.08 24,844.8K
15:38 8,100.17 8,100.17 8,099.49 8,099.65 12,388.7K
15:39 8,099.33 8,099.33 8,096.91 8,096.91 11,250.8K
15:40 8,095.68 8,095.68 8,088.68 8,088.68 25,141.1K
15:41 8,085.65 8,087.76 8,085.65 8,086.20 24,782.1K
15:42 8,082.84 8,082.84 8,078.42 8,080.78 21,868.5K
15:43 8,079.80 8,081.50 8,079.80 8,081.50 14,242.5K
15:44 8,080.25 8,080.26 8,079.26 8,080.07 10,458.5K
15:45 8,077.60 8,078.36 8,075.74 8,078.36 16,338.9K
15:46 8,077.03 8,079.39 8,076.74 8,079.39 12,535.0K
15:47 8,076.49 8,076.70 8,073.37 8,073.37 6,429.8K
15:48 8,072.48 8,074.06 8,072.48 8,074.06 48,582.1K
15:49 8,074.11 8,074.11 8,070.43 8,070.43 10,818.9K
15:50 8,067.49 8,067.49 8,065.74 8,065.74 17,958.5K
15:51 8,064.08 8,064.08 8,059.99 8,059.99 17,188.7K
15:52 8,059.40 8,059.73 8,058.51 8,059.17 14,239.4K
15:53 8,059.45 8,059.46 8,057.69 8,057.69 12,405.9K
15:54 8,058.58 8,060.47 8,056.68 8,060.47 13,931.2K
15:55 8,057.36 8,059.59 8,057.36 8,059.59 29,470.4K
15:56 8,059.80 8,062.90 8,059.80 8,062.47 14,816.4K
15:57 8,062.98 8,062.98 8,059.62 8,059.62 14,021.8K
15:58 8,059.62 8,059.62 8,058.27 8,058.36 10,221.3K
15:59 8,057.43 8,060.94 8,057.43 8,059.59 14,785.2K
16:00 8,059.15 8,059.15 8,057.60 8,057.60 12,518.2K
16:01 8,057.89 8,071.59 8,057.89 8,071.59 23,084.5K
16:02 8,069.76 8,074.07 8,069.76 8,070.47 20,119.8K
16:03 8,071.95 8,075.05 8,071.95 8,074.71 12,707.3K
16:04 8,074.17 8,077.79 8,074.17 8,077.79 12,305.8K
16:05 8,080.00 8,082.56 8,080.00 8,080.89 10,480.0K
16:06 8,084.75 8,084.75 8,082.48 8,083.52 16,375.7K
16:07 8,084.40 8,088.25 8,084.40 8,086.06 16,100.5K
16:08 8,084.79 8,084.87 8,083.24 8,083.24 7,348.0K
16:09 8,082.60 8,082.60 8,079.68 8,079.68 6,455.8K
16:10 8,080.11 8,080.11 8,078.63 8,079.04 5,709.4K
16:11 8,078.65 8,079.51 8,077.68 8,078.45 6,293.6K
16:12 8,078.35 8,080.30 8,078.35 8,078.91 5,198.8K
16:13 8,079.50 8,079.50 8,077.68 8,077.68 7,087.9K
16:14 8,078.13 8,078.13 8,077.20 8,077.20 5,768.8K
16:15 8,078.29 8,080.26 8,078.29 8,080.26 13,122.2K
16:16 8,080.17 8,081.58 8,080.13 8,081.02 6,771.5K
16:17 8,081.03 8,081.03 8,076.75 8,076.75 5,531.3K
16:18 8,076.86 8,076.86 8,070.18 8,070.18 21,952.8K
16:19 8,070.09 8,070.29 8,069.25 8,069.25 10,821.4K
16:20 8,070.22 8,073.17 8,070.22 8,071.86 17,732.5K
16:21 8,072.31 8,072.71 8,072.14 8,072.14 6,351.1K
16:22 8,072.95 8,074.45 8,072.95 8,074.18 5,151.3K
16:23 8,075.78 8,077.99 8,075.78 8,077.83 5,404.7K
16:24 8,076.34 8,078.05 8,076.34 8,078.05 7,502.3K
16:25 8,078.80 8,082.69 8,078.80 8,082.69 11,235.0K
16:26 8,080.82 8,081.53 8,077.88 8,077.88 7,730.3K
16:27 8,077.08 8,078.45 8,076.92 8,076.92 6,875.0K
16:28 8,076.63 8,078.48 8,076.63 8,078.37 5,672.5K
16:29 8,077.49 8,080.33 8,077.49 8,080.33 4,740.0K
16:30 8,079.08 8,079.13 8,078.00 8,079.13 8,424.5K
16:31 8,077.63 8,082.29 8,077.63 8,081.90 14,847.3K
16:32 8,080.77 8,080.77 8,078.18 8,078.18 19,369.5K
16:33 8,077.55 8,077.55 8,077.09 8,077.33 9,667.5K
16:34 8,078.78 8,083.03 8,077.64 8,081.07 13,168.3K
16:35 8,081.04 8,081.71 8,079.45 8,080.26 11,066.7K
16:36 8,080.46 8,080.78 8,079.62 8,080.78 18,464.1K
16:37 8,080.37 8,081.78 8,080.37 8,081.78 12,540.9K
16:38 8,081.76 8,081.76 8,077.46 8,077.50 14,117.3K
16:39 8,077.09 8,077.67 8,076.14 8,077.67 9,913.0K
16:40 8,074.72 8,074.72 8,072.43 8,072.43 31,031.8K
16:41 8,072.12 8,073.54 8,072.12 8,073.54 9,055.6K
16:42 8,072.21 8,075.10 8,072.21 8,075.10 11,263.2K
16:43 8,073.76 8,074.62 8,069.85 8,074.62 11,483.3K
16:44 8,075.27 8,077.58 8,075.27 8,075.77 6,909.0K
16:45 8,075.44 8,075.57 8,073.58 8,073.58 7,225.2K
16:46 8,073.81 8,074.09 8,070.99 8,070.99 5,198.6K
16:47 8,070.19 8,071.05 8,069.08 8,069.08 5,279.5K
16:48 8,068.02 8,069.22 8,067.93 8,069.22 3,934.1K
16:49 8,068.08 8,068.08 8,064.72 8,064.72 8,149.4K
16:50 8,063.91 8,064.26 8,062.11 8,062.11 33,437.4K
16:51 8,061.33 8,061.33 8,057.52 8,059.66 203,127.5K
16:52 8,060.74 8,060.74 8,057.63 8,057.63 62,018.8K
16:53 8,058.71 8,060.87 8,058.71 8,060.63 39,210.6K
16:54 8,061.80 8,063.12 8,061.22 8,062.81 21,853.9K
16:55 8,065.61 8,071.07 8,065.61 8,071.07 16,138.3K
16:56 8,072.80 8,075.79 8,072.80 8,074.34 18,210.0K
16:57 8,074.13 8,074.13 8,071.78 8,072.03 18,159.9K
16:58 8,070.53 8,072.50 8,070.53 8,070.72 6,493.3K
16:59 8,071.04 8,071.04 8,068.08 8,068.09 18,031.1K
17:00 8,067.12 8,069.02 8,067.12 8,069.02 9,388.3K
17:01 8,068.29 8,069.21 8,066.33 8,066.88 11,164.9K
17:02 8,061.62 8,065.74 8,061.62 8,065.74 58,413.8K
17:03 8,066.22 8,070.67 8,066.22 8,070.67 10,583.0K
17:04 8,069.74 8,069.74 8,067.25 8,069.12 34,470.1K
17:05 8,070.30 8,071.77 8,070.30 8,071.64 13,888.5K
17:06 8,071.80 8,078.39 8,071.80 8,078.39 19,224.3K
17:07 8,080.10 8,080.38 8,078.22 8,078.22 12,151.8K
17:08 8,078.73 8,078.73 8,075.13 8,076.03 15,285.9K
17:09 8,075.05 8,078.94 8,075.05 8,076.39 9,860.2K
17:10 8,076.93 8,077.19 8,075.93 8,075.93 6,887.9K
17:11 8,075.24 8,078.08 8,075.24 8,077.70 7,091.4K
17:12 8,077.23 8,078.16 8,077.23 8,077.82 8,678.0K
17:13 8,075.66 8,076.18 8,075.53 8,075.88 8,954.0K
17:14 8,075.04 8,075.04 8,072.21 8,072.21 13,763.4K
17:15 8,069.00 8,071.85 8,069.00 8,071.85 4,524.4K
17:16 8,071.06 8,073.50 8,071.06 8,072.58 11,831.2K
17:17 8,072.47 8,073.69 8,072.45 8,073.10 4,432.9K
17:18 8,071.51 8,074.04 8,071.51 8,072.30 14,509.2K
17:19 8,071.12 8,073.33 8,071.12 8,073.33 9,525.0K
17:20 8,073.18 8,075.73 8,073.18 8,075.73 9,174.6K
17:21 8,076.61 8,077.13 8,074.90 8,074.90 10,422.8K
17:22 8,075.08 8,076.79 8,075.08 8,076.79 6,388.8K
17:23 8,075.79 8,075.79 8,075.17 8,075.17 5,522.9K
17:24 8,076.68 8,076.68 8,075.08 8,075.08 8,687.3K
17:25 8,074.11 8,074.75 8,073.28 8,073.28 3,500.2K
17:26 8,075.12 8,075.70 8,074.57 8,074.57 4,942.0K
17:27 8,074.32 8,074.80 8,073.40 8,074.25 10,832.7K
17:28 8,068.70 8,068.70 8,063.64 8,067.19 76,397.9K
17:29 8,067.13 8,070.84 8,067.13 8,070.84 4,724.3K
17:30 8,068.42 8,069.55 8,068.42 8,069.39 3,545.9K
17:31 8,068.76 8,073.64 8,068.12 8,073.64 9,988.6K
17:32 8,073.62 8,074.32 8,071.08 8,071.08 7,538.8K
17:33 8,070.54 8,070.54 8,069.46 8,069.46 8,572.6K
17:34 8,065.84 8,067.43 8,065.84 8,066.80 7,115.9K
17:35 8,066.94 8,067.88 8,066.33 8,066.33 6,310.6K
17:36 8,065.25 8,068.48 8,065.25 8,067.11 3,233.1K
17:37 8,066.29 8,068.43 8,064.89 8,068.43 12,160.5K
17:38 8,065.79 8,066.71 8,063.87 8,063.87 19,546.6K
17:39 8,064.15 8,064.15 8,062.20 8,063.07 11,311.9K
17:40 8,062.96 8,062.96 8,060.71 8,060.71 9,698.9K
17:41 8,060.38 8,060.38 8,056.48 8,056.48 18,839.3K
17:42 8,055.43 8,055.43 8,050.86 8,050.86 24,753.4K
17:43 8,052.38 8,053.17 8,051.65 8,053.17 5,263.1K
17:44 8,052.53 8,053.79 8,052.53 8,053.79 7,293.0K
17:45 8,053.19 8,054.91 8,053.19 8,054.55 9,408.7K
17:46 8,054.23 8,055.90 8,054.23 8,055.40 12,043.9K
17:47 8,056.08 8,056.41 8,055.84 8,056.41 5,903.3K
17:48 8,055.76 8,057.85 8,055.76 8,057.85 15,505.6K
17:49 8,055.08 8,055.29 8,052.39 8,055.29 5,206.3K
17:50 8,054.83 8,057.05 8,054.83 8,056.55 8,734.1K
17:51 8,056.35 8,056.35 8,052.47 8,052.47 15,577.9K
17:52 8,051.88 8,053.96 8,051.88 8,053.53 23,515.5K
17:53 8,054.06 8,054.55 8,052.76 8,054.55 9,529.0K
17:54 8,052.72 8,053.29 8,049.21 8,049.21 21,733.4K
17:55 8,048.65 8,049.16 8,047.89 8,047.89 3,862.2K
17:56 8,049.95 8,052.13 8,049.95 8,052.13 11,772.6K
17:57 8,053.29 8,053.47 8,052.67 8,053.37 5,072.4K
17:58 8,054.74 8,054.74 8,054.01 8,054.54 9,024.6K
17:59 8,056.11 8,056.35 8,054.27 8,054.27 9,257.6K
18:00 8,054.78 8,055.97 8,054.78 8,055.63 5,140.7K
18:01 8,055.39 8,055.67 8,055.18 8,055.18 8,800.7K
18:02 8,054.45 8,055.47 8,054.21 8,055.47 10,570.7K
18:03 8,054.40 8,055.74 8,054.40 8,055.74 4,011.9K
18:04 8,055.19 8,055.75 8,054.92 8,054.92 14,582.1K
18:05 8,054.02 8,055.98 8,054.02 8,054.60 8,289.2K
18:06 8,053.49 8,053.49 8,052.10 8,052.10 19,141.0K
18:07 8,050.83 8,050.83 8,050.19 8,050.55 16,471.9K
18:08 8,049.59 8,049.73 8,048.15 8,048.15 8,014.1K
18:09 8,047.56 8,048.40 8,047.07 8,048.00 8,227.2K
18:10 8,048.78 8,048.78 8,048.06 8,048.28 8,721.1K
18:11 8,047.82 8,048.91 8,046.98 8,046.98 60,180.6K
18:12 8,046.89 8,048.88 8,046.74 8,046.74 197,533.4K
18:13 8,048.28 8,048.28 8,046.38 8,046.38 54,771.0K
18:14 8,044.97 8,046.35 8,042.57 8,042.57 24,520.2K
18:15 8,043.74 8,046.44 8,043.74 8,046.36 15,662.2K
18:16 8,045.52 8,045.52 8,042.29 8,042.29 61,363.1K
18:17 8,044.33 8,046.35 8,044.33 8,045.30 22,968.5K
18:18 8,046.15 8,046.15 8,045.16 8,045.61 5,587.3K
18:19 8,045.24 8,045.24 8,043.56 8,043.57 13,586.6K
18:20 8,043.88 8,044.29 8,043.14 8,044.00 11,876.9K
18:21 8,044.75 8,044.75 8,040.71 8,040.71 35,789.0K
18:22 8,041.51 8,046.15 8,041.51 8,045.89 27,275.1K
18:23 8,046.65 8,048.38 8,046.65 8,047.27 21,613.1K
18:24 8,047.26 8,048.88 8,047.26 8,048.88 8,003.7K
18:25 8,048.22 8,050.40 8,048.22 8,050.40 13,817.1K
18:26 8,046.14 8,047.27 8,045.67 8,045.67 37,078.3K
18:27 8,044.83 8,048.54 8,044.83 8,047.75 13,854.8K
18:28 8,048.04 8,048.04 8,047.36 8,047.36 2,887.0K
18:29 8,047.41 8,048.32 8,046.83 8,047.80 4,818.0K
18:30 8,047.46 8,049.01 8,047.46 8,048.53 6,708.6K
18:31 8,049.50 8,049.50 8,046.60 8,046.60 9,652.8K
18:32 8,045.60 8,045.92 8,044.88 8,045.92 4,938.0K
18:33 8,046.33 8,046.44 8,045.42 8,046.44 20,177.7K
18:34 8,044.17 8,046.79 8,044.17 8,045.26 20,543.7K
18:35 8,045.41 8,047.24 8,045.41 8,047.24 10,062.5K
18:36 8,048.12 8,048.12 8,046.58 8,047.58 4,217.9K
18:37 8,046.40 8,046.77 8,045.62 8,046.77 41,107.3K
18:38 8,046.69 8,049.39 8,046.69 8,048.29 18,247.3K
18:39 8,046.59 8,048.42 8,044.19 8,048.42 13,641.4K
18:40 8,046.07 8,046.07 8,046.07 8,046.07 4,373.5K
18:51 8,045.67 8,045.67 8,045.67 8,045.67 43,815.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available