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 7,998.16 7,998.23 7,997.80 7,997.80 6,285.4K
09:51 7,992.58 7,992.58 7,990.31 7,990.31 4,782.0K
09:52 7,990.38 7,992.60 7,990.38 7,991.17 10,159.0K
09:53 7,991.83 7,991.83 7,989.99 7,991.07 5,763.2K
09:54 7,991.12 7,992.72 7,991.12 7,992.72 23,785.4K
09:55 7,994.19 7,994.19 7,991.16 7,991.16 4,624.8K
09:56 7,992.87 7,992.87 7,987.81 7,987.81 7,114.2K
09:57 7,988.57 7,988.57 7,984.01 7,984.01 12,651.2K
09:58 7,983.70 7,984.34 7,982.50 7,982.50 4,712.9K
09:59 7,984.43 7,985.67 7,983.62 7,985.24 2,426.5K
10:00 7,987.46 7,987.46 7,944.82 7,944.82 26,239.9K
10:01 7,944.57 7,946.64 7,941.26 7,945.72 9,783.2K
10:02 7,944.91 7,955.38 7,944.91 7,955.38 23,424.7K
10:03 7,955.24 7,955.24 7,952.88 7,953.27 28,602.9K
10:04 7,955.75 7,962.55 7,955.75 7,962.55 28,549.5K
10:05 7,959.71 7,965.03 7,959.71 7,960.66 32,525.7K
10:06 7,951.25 7,954.62 7,951.25 7,954.37 18,353.6K
10:07 7,954.67 7,960.82 7,954.67 7,960.82 31,813.5K
10:08 7,962.31 7,969.50 7,962.31 7,969.50 26,626.6K
10:09 7,968.20 7,973.95 7,968.20 7,972.99 21,682.8K
10:10 7,973.96 7,973.96 7,972.70 7,973.28 15,678.3K
10:11 7,974.33 7,979.15 7,974.33 7,979.15 7,903.8K
10:12 7,978.86 7,986.29 7,978.86 7,985.87 18,907.7K
10:13 7,982.95 7,987.31 7,982.95 7,985.73 17,707.3K
10:14 7,986.52 7,988.69 7,986.52 7,988.34 25,145.4K
10:15 7,991.20 7,993.73 7,989.32 7,989.32 55,724.5K
10:16 7,990.07 7,992.46 7,990.07 7,991.73 33,955.1K
10:17 7,990.51 7,995.12 7,990.51 7,995.12 18,649.9K
10:18 7,995.27 7,995.40 7,994.28 7,995.08 12,884.8K
10:19 8,000.52 8,000.52 7,995.86 7,995.86 26,425.4K
10:20 7,995.04 7,995.04 7,993.62 7,994.16 18,556.5K
10:21 7,993.61 7,993.61 7,991.62 7,991.62 18,413.9K
10:22 7,990.37 7,990.37 7,987.03 7,987.03 14,343.5K
10:23 7,983.40 7,986.89 7,983.40 7,984.81 10,070.7K
10:24 7,983.62 7,987.88 7,983.62 7,987.88 8,384.6K
10:25 7,989.39 7,992.13 7,988.21 7,991.77 8,717.0K
10:26 7,993.73 7,993.73 7,991.93 7,993.06 16,124.1K
10:27 7,995.91 7,996.83 7,995.16 7,996.83 21,556.2K
10:28 7,999.13 8,000.42 7,996.97 8,000.42 32,645.9K
10:29 8,006.45 8,012.74 8,006.45 8,012.69 38,947.2K
10:30 8,014.87 8,016.07 8,014.31 8,014.31 17,408.9K
10:31 8,015.49 8,015.49 8,009.20 8,013.43 28,584.4K
10:32 8,015.44 8,027.34 8,015.44 8,022.46 14,904.6K
10:33 8,026.23 8,028.06 8,026.23 8,028.06 18,646.6K
10:34 8,028.66 8,031.75 8,028.66 8,031.73 22,221.4K
10:35 8,031.72 8,031.72 8,028.49 8,028.49 16,415.2K
10:36 8,030.36 8,030.36 8,025.12 8,028.45 29,006.0K
10:37 8,031.55 8,033.53 8,031.35 8,033.53 11,507.9K
10:38 8,034.41 8,034.41 8,032.99 8,032.99 13,580.2K
10:39 8,034.10 8,034.70 8,033.32 8,034.24 9,217.2K
10:40 8,035.18 8,039.12 8,035.18 8,039.12 13,889.0K
10:41 8,039.40 8,039.40 8,037.89 8,039.05 4,706.1K
10:42 8,039.33 8,044.57 8,039.33 8,044.57 24,120.7K
10:43 8,046.29 8,047.16 8,046.29 8,047.08 20,721.2K
10:44 8,048.32 8,048.32 8,043.08 8,045.30 17,227.4K
10:45 8,044.84 8,046.36 8,044.84 8,045.62 12,979.0K
10:46 8,047.74 8,047.88 8,046.22 8,047.88 8,759.3K
10:47 8,047.19 8,049.65 8,046.21 8,049.65 11,149.0K
10:48 8,052.82 8,053.76 8,050.64 8,053.76 39,148.0K
10:49 8,053.81 8,056.23 8,053.81 8,056.23 12,843.1K
10:50 8,056.61 8,058.24 8,053.08 8,053.08 20,014.0K
10:51 8,055.47 8,058.61 8,055.47 8,057.76 7,606.7K
10:52 8,057.84 8,059.00 8,057.84 8,058.00 25,509.9K
10:53 8,059.04 8,061.96 8,059.04 8,060.79 11,268.8K
10:54 8,061.19 8,061.53 8,060.11 8,060.40 31,030.4K
10:55 8,061.20 8,063.09 8,061.20 8,061.54 13,398.4K
10:56 8,057.50 8,057.50 8,054.37 8,054.37 10,652.6K
10:57 8,052.31 8,054.26 8,050.54 8,050.54 15,920.3K
10:58 8,049.38 8,051.26 8,049.38 8,049.83 16,376.5K
10:59 8,049.36 8,052.62 8,048.57 8,051.60 46,910.9K
11:00 8,053.31 8,058.90 8,053.31 8,058.90 13,185.2K
11:01 8,056.45 8,057.54 8,055.79 8,055.79 11,713.2K
11:02 8,056.20 8,058.24 8,054.45 8,054.45 18,753.1K
11:03 8,055.41 8,061.06 8,055.41 8,061.06 10,829.8K
11:04 8,059.86 8,063.20 8,059.86 8,063.20 9,949.5K
11:05 8,063.56 8,063.56 8,062.40 8,062.40 19,790.4K
11:06 8,063.20 8,063.20 8,061.84 8,062.41 20,069.3K
11:07 8,062.29 8,062.59 8,060.10 8,060.10 8,364.1K
11:08 8,058.23 8,058.23 8,054.90 8,054.90 15,608.7K
11:09 8,053.64 8,056.10 8,053.64 8,055.73 29,092.8K
11:10 8,055.85 8,057.48 8,055.85 8,057.48 5,345.3K
11:11 8,058.46 8,058.71 8,056.31 8,056.31 9,890.1K
11:12 8,057.51 8,057.51 8,049.24 8,049.24 6,396.1K
11:13 8,049.56 8,049.69 8,048.72 8,048.72 30,572.3K
11:14 8,050.05 8,052.56 8,050.05 8,051.26 13,549.3K
11:15 8,051.03 8,051.07 8,049.77 8,051.07 27,421.1K
11:16 8,049.66 8,049.66 8,041.93 8,041.93 20,675.0K
11:17 8,042.95 8,042.95 8,039.12 8,039.59 28,679.2K
11:18 8,039.10 8,039.10 8,037.36 8,037.36 17,140.2K
11:19 8,038.60 8,041.55 8,038.50 8,039.21 11,053.8K
11:20 8,036.15 8,036.15 8,032.89 8,032.89 11,777.5K
11:21 8,032.60 8,034.89 8,032.60 8,033.98 5,555.4K
11:22 8,034.16 8,034.16 8,030.39 8,030.39 10,967.7K
11:23 8,031.27 8,033.31 8,031.27 8,033.02 3,749.4K
11:24 8,031.85 8,034.28 8,031.85 8,033.41 19,206.3K
11:25 8,037.19 8,040.48 8,037.19 8,040.48 16,507.4K
11:26 8,039.71 8,041.44 8,038.71 8,041.44 12,782.0K
11:27 8,042.20 8,042.75 8,040.89 8,040.89 7,884.5K
11:28 8,041.29 8,041.90 8,041.27 8,041.90 7,036.8K
11:29 8,040.56 8,040.56 8,038.49 8,038.99 5,954.6K
11:30 8,038.14 8,038.14 8,035.86 8,035.86 19,760.5K
11:31 8,036.41 8,038.26 8,036.32 8,038.26 6,680.9K
11:32 8,038.21 8,038.73 8,038.21 8,038.73 5,102.9K
11:33 8,039.85 8,042.14 8,039.85 8,042.14 9,560.7K
11:34 8,041.99 8,043.48 8,041.65 8,043.44 9,249.0K
11:35 8,044.85 8,046.06 8,044.47 8,044.47 10,241.5K
11:36 8,045.00 8,047.07 8,045.00 8,047.07 9,058.9K
11:37 8,044.63 8,046.13 8,044.31 8,046.13 10,767.0K
11:38 8,045.13 8,045.23 8,044.10 8,044.10 7,433.5K
11:39 8,043.78 8,043.78 8,038.04 8,038.70 18,669.2K
11:40 8,039.65 8,042.04 8,039.65 8,041.50 11,904.2K
11:41 8,042.80 8,044.50 8,042.50 8,044.47 16,704.0K
11:42 8,045.53 8,046.20 8,044.66 8,045.38 14,289.0K
11:43 8,043.11 8,043.11 8,040.89 8,040.89 40,909.2K
11:44 8,040.30 8,040.30 8,037.80 8,037.80 16,802.5K
11:45 8,037.88 8,037.88 8,033.15 8,033.15 6,410.1K
11:46 8,031.56 8,031.57 8,024.58 8,024.58 14,580.1K
11:47 8,023.53 8,023.53 8,022.78 8,023.03 14,129.0K
11:48 8,023.17 8,030.23 8,023.17 8,030.23 25,836.1K
11:49 8,031.47 8,031.60 8,029.35 8,030.51 23,813.5K
11:50 8,033.52 8,036.63 8,033.52 8,033.93 24,624.9K
11:51 8,033.94 8,035.72 8,032.58 8,035.72 20,123.8K
11:52 8,035.70 8,036.27 8,033.00 8,033.00 20,009.3K
11:53 8,036.10 8,037.04 8,035.96 8,035.96 32,600.0K
11:54 8,027.97 8,029.69 8,027.97 8,028.32 146,538.8K
11:55 8,029.94 8,029.94 8,024.76 8,024.76 26,769.5K
11:56 8,024.21 8,024.21 8,019.88 8,019.88 14,737.0K
11:57 8,020.18 8,020.18 8,017.61 8,017.61 22,921.4K
11:58 8,017.38 8,017.82 8,016.67 8,017.82 21,101.6K
11:59 8,017.08 8,019.70 8,017.08 8,019.70 21,065.6K
12:00 8,019.77 8,020.20 8,019.45 8,020.20 20,702.4K
12:01 8,019.34 8,019.77 8,018.77 8,018.77 9,327.6K
12:02 8,017.64 8,019.89 8,017.64 8,019.89 14,530.1K
12:03 8,018.77 8,020.20 8,017.81 8,017.81 11,366.1K
12:04 8,017.26 8,018.87 8,017.26 8,018.87 26,001.6K
12:05 8,018.57 8,022.85 8,018.57 8,021.82 10,152.4K
12:06 8,023.74 8,025.08 8,023.74 8,025.08 20,145.2K
12:07 8,026.54 8,028.21 8,026.24 8,028.21 12,852.5K
12:08 8,028.33 8,028.33 8,024.59 8,024.59 9,881.2K
12:09 8,024.10 8,026.22 8,024.10 8,025.58 4,073.4K
12:10 8,023.98 8,024.83 8,023.16 8,023.16 11,334.3K
12:11 8,023.23 8,026.61 8,023.23 8,026.37 13,956.8K
12:12 8,026.51 8,026.51 8,024.41 8,024.41 5,507.1K
12:13 8,024.96 8,024.96 8,018.60 8,018.60 14,564.7K
12:14 8,019.57 8,019.57 8,012.51 8,012.51 32,098.3K
12:15 8,012.98 8,015.76 8,011.99 8,015.76 23,189.3K
12:16 8,015.83 8,022.26 8,015.83 8,022.26 44,298.7K
12:17 8,019.96 8,020.72 8,017.99 8,017.99 10,425.2K
12:18 8,018.83 8,018.83 8,017.83 8,017.88 4,190.4K
12:19 8,018.06 8,018.84 8,017.71 8,018.84 5,326.9K
12:20 8,019.14 8,019.14 8,017.88 8,018.49 10,204.2K
12:21 8,019.60 8,020.35 8,018.39 8,018.39 9,532.6K
12:22 8,016.75 8,016.75 8,012.30 8,013.73 24,489.1K
12:23 8,011.67 8,014.83 8,011.67 8,014.64 35,956.7K
12:24 8,013.87 8,017.30 8,013.47 8,017.30 15,807.9K
12:25 8,013.98 8,018.10 8,013.98 8,017.76 5,676.5K
12:26 8,016.26 8,018.67 8,016.26 8,017.04 12,737.5K
12:27 8,016.93 8,019.33 8,015.76 8,015.85 15,735.7K
12:28 8,015.98 8,018.02 8,015.98 8,016.76 5,873.1K
12:29 8,016.57 8,016.57 8,013.88 8,013.88 9,197.6K
12:30 8,014.15 8,014.62 8,013.57 8,013.57 11,137.3K
12:31 8,012.70 8,012.70 8,009.52 8,009.52 10,221.1K
12:32 8,008.24 8,009.58 8,007.89 8,009.58 41,408.2K
12:33 8,008.22 8,008.50 8,007.37 8,008.50 19,558.0K
12:34 8,004.43 8,004.43 8,000.75 8,000.75 15,216.3K
12:35 7,998.97 8,001.38 7,997.68 8,001.38 34,369.4K
12:36 8,001.41 8,003.63 8,001.41 8,003.63 12,786.9K
12:37 8,003.02 8,003.61 8,001.81 8,002.54 15,270.0K
12:38 8,000.03 8,002.67 8,000.03 8,002.67 13,877.7K
12:39 8,003.18 8,006.17 8,003.18 8,006.17 27,281.6K
12:40 8,006.74 8,006.74 8,001.38 8,002.19 24,821.2K
12:41 8,002.34 8,005.67 8,002.34 8,005.67 15,432.8K
12:42 8,005.56 8,005.57 8,004.63 8,004.63 13,793.3K
12:43 8,004.75 8,004.75 7,997.22 7,997.22 23,827.9K
12:44 7,996.37 8,000.99 7,996.37 8,000.99 35,966.3K
12:45 7,996.65 8,001.99 7,996.65 7,998.52 23,660.8K
12:46 7,999.50 8,001.11 7,997.89 7,998.06 24,014.0K
12:47 7,999.63 7,999.63 7,997.30 7,997.36 21,335.0K
12:48 7,994.56 7,994.56 7,993.60 7,993.60 9,697.2K
12:49 7,990.57 7,990.57 7,986.01 7,986.01 21,202.3K
12:50 7,984.99 7,988.25 7,984.99 7,988.25 24,435.8K
12:51 7,989.48 7,993.23 7,989.25 7,989.25 16,359.8K
12:52 7,985.09 7,985.09 7,982.47 7,983.15 13,997.3K
12:53 7,984.89 7,984.89 7,982.24 7,982.24 9,475.3K
12:54 7,982.90 7,984.52 7,982.39 7,984.52 26,093.3K
12:55 7,987.78 7,987.78 7,985.22 7,985.22 16,448.2K
12:56 7,986.17 7,990.94 7,986.17 7,990.25 12,764.5K
12:57 7,988.65 7,990.93 7,988.65 7,990.93 14,181.8K
12:58 7,990.41 7,993.64 7,990.41 7,993.64 11,032.2K
12:59 7,993.11 7,993.11 7,990.50 7,991.31 6,873.8K
13:00 7,992.28 7,992.66 7,992.14 7,992.64 11,693.1K
13:01 7,991.26 7,991.26 7,990.16 7,990.39 12,570.6K
13:02 7,990.60 7,990.60 7,986.36 7,986.36 20,060.0K
13:03 7,987.93 7,988.84 7,987.93 7,987.99 14,313.8K
13:04 7,988.14 7,989.81 7,988.14 7,988.38 24,213.7K
13:05 7,988.61 7,992.44 7,988.61 7,992.44 14,289.9K
13:06 7,993.51 7,995.83 7,993.51 7,995.83 31,986.4K
13:07 7,995.63 7,997.53 7,995.63 7,997.53 13,222.4K
13:08 7,996.33 7,999.38 7,996.33 7,999.38 9,575.3K
13:09 7,999.71 8,000.28 7,998.35 7,998.35 8,121.3K
13:10 7,997.56 8,000.71 7,997.56 8,000.22 6,709.1K
13:11 7,999.41 8,001.29 7,999.41 8,000.80 7,170.2K
13:12 8,000.61 8,003.07 8,000.61 8,003.07 11,433.4K
13:13 8,002.12 8,004.22 8,001.26 8,004.22 14,931.7K
13:14 8,005.29 8,005.29 8,003.74 8,003.74 6,399.7K
13:15 8,002.77 8,002.82 8,001.29 8,001.29 6,806.7K
13:16 8,000.37 8,000.37 7,996.81 7,999.51 8,908.9K
13:17 8,001.50 8,001.50 7,998.70 7,998.70 5,731.5K
13:18 7,999.69 8,003.08 7,999.49 8,002.43 8,996.9K
13:19 8,001.55 8,002.19 8,001.22 8,001.92 7,958.6K
13:20 8,001.39 8,001.68 8,000.98 8,000.98 12,557.5K
13:21 8,001.66 8,003.26 8,001.66 8,002.32 5,399.9K
13:22 8,003.22 8,003.51 8,001.69 8,003.36 6,883.4K
13:23 8,005.76 8,005.76 8,004.94 8,005.03 12,229.8K
13:24 8,005.09 8,005.38 8,005.09 8,005.38 3,838.8K
13:25 8,005.76 8,006.63 8,003.15 8,003.15 7,043.6K
13:26 8,004.91 8,004.91 8,001.55 8,001.55 8,027.9K
13:27 8,001.76 8,003.15 7,999.84 7,999.84 5,425.4K
13:28 7,999.26 7,999.26 7,996.90 7,996.90 16,726.9K
13:29 7,995.89 7,996.08 7,995.80 7,995.80 5,323.7K
13:30 7,995.29 7,995.29 7,993.91 7,994.40 14,301.8K
13:31 7,993.84 7,993.84 7,992.18 7,992.18 7,714.6K
13:32 7,991.35 7,991.35 7,989.44 7,990.03 11,288.4K
13:33 7,988.81 7,990.64 7,988.81 7,990.64 4,745.9K
13:34 7,990.55 7,991.35 7,989.95 7,991.35 14,260.0K
13:35 7,990.81 7,990.81 7,988.29 7,989.00 6,672.7K
13:36 7,989.61 7,989.80 7,988.18 7,989.80 5,955.1K
13:37 7,989.08 7,989.08 7,986.67 7,986.67 4,937.0K
13:38 7,987.09 7,989.98 7,987.09 7,989.98 15,447.9K
13:39 7,991.61 7,992.26 7,991.61 7,991.73 4,294.3K
13:40 7,991.37 7,991.37 7,987.99 7,987.99 5,145.6K
13:41 7,987.69 7,988.55 7,987.69 7,988.20 11,661.9K
13:42 7,989.29 7,992.71 7,989.29 7,992.71 8,659.8K
13:43 7,991.38 7,994.67 7,991.38 7,994.67 8,164.8K
13:44 7,996.51 7,997.03 7,995.67 7,995.85 6,163.9K
13:45 7,996.39 7,997.33 7,995.26 7,997.33 4,452.0K
13:46 7,997.77 7,997.77 7,993.27 7,995.37 3,723.1K
13:47 7,993.98 7,994.05 7,993.79 7,994.05 3,619.9K
13:48 7,993.98 7,994.49 7,992.98 7,993.21 6,110.3K
13:49 7,993.41 7,994.27 7,993.41 7,994.27 2,841.6K
13:50 7,993.65 7,996.41 7,993.65 7,996.41 4,839.8K
13:51 7,996.62 7,996.62 7,994.62 7,995.23 36,967.4K
13:52 7,995.33 8,001.25 7,995.33 8,000.90 6,679.9K
13:53 8,000.71 8,000.71 7,999.43 7,999.43 3,144.3K
13:54 7,998.42 8,000.09 7,997.49 7,999.51 6,618.1K
13:55 7,999.10 7,999.10 7,996.12 7,998.98 7,745.9K
13:56 7,998.13 7,998.39 7,995.87 7,996.27 19,618.1K
13:57 7,996.56 7,996.56 7,994.48 7,994.48 17,787.8K
13:58 7,995.86 7,995.86 7,993.21 7,993.21 30,612.6K
13:59 7,992.68 7,994.16 7,992.68 7,994.05 3,364.3K
14:00 7,993.70 7,994.12 7,993.17 7,994.12 5,941.1K
14:01 7,993.64 7,995.71 7,991.89 7,991.89 4,751.3K
14:02 7,992.71 7,993.80 7,991.50 7,993.80 9,306.5K
14:03 7,991.61 7,991.65 7,991.02 7,991.51 2,941.0K
14:04 7,993.95 7,995.06 7,993.95 7,995.06 9,496.6K
14:05 7,992.14 7,992.94 7,991.41 7,991.41 4,211.1K
14:06 7,991.11 7,991.11 7,988.96 7,988.96 8,334.3K
14:07 7,990.78 7,991.27 7,988.71 7,988.71 5,708.0K
14:08 7,987.55 7,987.55 7,983.23 7,983.23 16,473.0K
14:09 7,981.11 7,981.11 7,978.21 7,978.21 21,832.2K
14:10 7,975.74 7,975.74 7,969.66 7,969.66 66,501.6K
14:11 7,969.85 7,969.85 7,968.22 7,968.22 55,152.8K
14:12 7,966.48 7,966.55 7,965.62 7,965.62 16,415.4K
14:13 7,965.37 7,966.57 7,965.37 7,966.57 8,974.6K
14:14 7,968.48 7,970.20 7,967.60 7,970.20 36,418.5K
14:15 7,968.99 7,969.82 7,965.99 7,969.82 16,251.8K
14:16 7,970.03 7,970.48 7,969.87 7,970.48 8,487.4K
14:17 7,971.95 7,972.10 7,971.74 7,972.10 9,419.7K
14:18 7,972.31 7,975.59 7,972.31 7,975.59 7,321.7K
14:19 7,974.49 7,974.69 7,972.93 7,972.93 6,808.6K
14:20 7,970.28 7,970.80 7,969.81 7,969.84 6,623.0K
14:21 7,970.66 7,972.49 7,970.32 7,972.26 5,450.9K
14:22 7,970.41 7,972.20 7,970.41 7,970.90 11,308.6K
14:23 7,971.35 7,971.35 7,970.89 7,971.20 3,283.2K
14:24 7,970.22 7,970.22 7,964.79 7,964.79 18,498.9K
14:25 7,964.73 7,964.73 7,960.18 7,960.18 25,640.8K
14:26 7,959.60 7,959.60 7,957.25 7,957.25 28,161.7K
14:27 7,957.96 7,959.02 7,957.36 7,957.36 24,746.3K
14:28 7,955.39 7,959.61 7,955.39 7,958.70 13,624.1K
14:29 7,958.97 7,958.97 7,957.26 7,957.39 4,151.9K
14:30 7,957.91 7,958.90 7,957.54 7,957.54 12,143.9K
14:31 7,957.82 7,958.56 7,957.82 7,958.56 5,565.9K
14:32 7,957.11 7,959.92 7,957.11 7,959.52 24,149.2K
14:33 7,958.33 7,960.69 7,958.23 7,960.69 26,146.5K
14:34 7,962.52 7,962.52 7,959.06 7,959.06 8,555.5K
14:35 7,957.96 7,960.61 7,957.16 7,959.08 10,279.1K
14:36 7,958.78 7,960.33 7,958.78 7,960.33 8,470.9K
14:37 7,959.41 7,959.88 7,957.92 7,959.88 4,959.2K
14:38 7,958.96 7,958.96 7,956.69 7,956.69 9,085.0K
14:39 7,958.24 7,958.24 7,954.44 7,954.74 7,701.7K
14:40 7,955.16 7,955.41 7,951.54 7,951.54 16,927.8K
14:41 7,953.75 7,954.82 7,952.48 7,954.82 8,370.3K
14:42 7,955.02 7,955.02 7,952.64 7,952.64 5,380.3K
14:43 7,953.04 7,953.04 7,951.26 7,951.96 7,810.7K
14:44 7,952.56 7,952.56 7,949.34 7,949.34 7,180.2K
14:45 7,948.09 7,948.09 7,944.93 7,944.93 34,015.8K
14:46 7,945.42 7,947.34 7,945.42 7,945.48 11,267.8K
14:47 7,944.27 7,944.27 7,940.84 7,940.84 19,030.0K
14:48 7,941.16 7,941.16 7,930.18 7,930.18 25,151.1K
14:49 7,928.18 7,929.67 7,928.12 7,929.67 17,415.8K
14:50 7,928.45 7,930.79 7,928.45 7,929.32 45,806.4K
14:51 7,929.13 7,929.13 7,928.78 7,928.78 18,067.7K
14:52 7,928.61 7,932.52 7,928.61 7,932.52 23,929.2K
14:53 7,932.08 7,933.59 7,932.08 7,933.59 8,733.9K
14:54 7,933.22 7,933.22 7,930.23 7,930.23 9,413.7K
14:55 7,927.64 7,927.64 7,917.35 7,917.35 43,619.8K
14:56 7,916.79 7,916.79 7,915.36 7,916.40 18,798.0K
14:57 7,918.07 7,920.86 7,918.07 7,920.86 33,749.4K
14:58 7,922.08 7,923.51 7,921.35 7,921.35 16,288.4K
14:59 7,920.86 7,920.86 7,917.72 7,918.81 27,283.4K
15:00 7,920.55 7,929.35 7,920.55 7,928.34 20,882.4K
15:01 7,927.36 7,928.59 7,927.36 7,928.59 12,717.2K
15:02 7,929.40 7,929.40 7,921.00 7,921.00 33,526.8K
15:03 7,920.76 7,921.28 7,918.71 7,921.28 55,711.7K
15:04 7,921.03 7,921.03 7,912.50 7,912.50 27,028.3K
15:05 7,914.93 7,914.93 7,908.27 7,908.27 40,293.1K
15:06 7,908.05 7,908.05 7,903.53 7,905.24 20,978.8K
15:07 7,902.70 7,905.47 7,898.37 7,905.47 38,454.9K
15:08 7,907.99 7,908.72 7,901.22 7,901.22 24,542.8K
15:09 7,900.88 7,902.90 7,899.16 7,902.90 20,160.4K
15:10 7,899.26 7,899.26 7,896.14 7,896.14 33,536.7K
15:11 7,903.95 7,903.95 7,899.02 7,899.02 33,031.3K
15:12 7,898.91 7,901.11 7,896.16 7,901.11 21,977.2K
15:13 7,901.97 7,911.01 7,901.97 7,911.01 21,820.2K
15:14 7,910.53 7,914.70 7,910.53 7,914.70 27,802.9K
15:15 7,916.13 7,921.66 7,916.13 7,920.37 45,591.4K
15:16 7,923.72 7,927.46 7,923.72 7,926.53 18,093.0K
15:17 7,928.05 7,933.53 7,928.05 7,933.53 29,017.1K
15:18 7,932.84 7,934.05 7,931.33 7,934.05 29,251.0K
15:19 7,934.60 7,934.60 7,925.30 7,925.30 27,648.3K
15:20 7,925.81 7,930.54 7,925.18 7,930.54 15,119.4K
15:21 7,930.25 7,938.47 7,930.25 7,938.47 16,240.1K
15:22 7,938.02 7,938.02 7,936.79 7,937.73 7,801.1K
15:23 7,934.71 7,936.53 7,934.27 7,934.27 9,121.8K
15:24 7,934.12 7,934.12 7,931.19 7,932.81 14,552.6K
15:25 7,933.34 7,933.34 7,928.89 7,928.89 20,367.8K
15:26 7,929.69 7,929.69 7,926.77 7,926.77 25,848.5K
15:27 7,924.13 7,930.15 7,924.13 7,929.31 24,841.9K
15:28 7,927.26 7,927.26 7,923.98 7,925.44 19,718.4K
15:29 7,925.47 7,927.82 7,924.34 7,927.82 18,713.0K
15:30 7,929.69 7,929.69 7,925.81 7,925.81 29,873.4K
15:31 7,923.36 7,924.35 7,923.36 7,924.17 34,471.5K
15:32 7,925.37 7,925.37 7,924.26 7,924.26 26,177.2K
15:33 7,923.65 7,926.07 7,923.65 7,925.34 22,223.0K
15:34 7,925.77 7,928.40 7,925.77 7,928.18 14,428.1K
15:35 7,928.43 7,929.30 7,928.43 7,929.30 9,487.6K
15:36 7,929.32 7,930.15 7,927.86 7,927.86 10,413.2K
15:37 7,927.93 7,931.29 7,927.93 7,930.55 19,812.6K
15:38 7,933.89 7,935.75 7,933.08 7,935.75 18,899.8K
15:39 7,935.43 7,937.33 7,935.43 7,937.33 25,397.1K
15:40 7,937.92 7,937.92 7,934.20 7,934.20 20,204.8K
15:41 7,934.31 7,936.13 7,934.31 7,936.13 12,116.7K
15:42 7,935.26 7,939.65 7,935.26 7,939.63 8,577.5K
15:43 7,939.24 7,941.22 7,939.11 7,941.22 5,840.8K
15:44 7,942.19 7,947.34 7,942.19 7,947.34 12,134.5K
15:45 7,946.21 7,948.30 7,946.21 7,948.30 6,246.8K
15:46 7,946.86 7,947.51 7,945.82 7,947.51 13,216.9K
15:47 7,947.18 7,947.41 7,945.47 7,945.56 6,853.1K
15:48 7,946.54 7,947.65 7,944.97 7,944.97 6,160.1K
15:49 7,945.43 7,945.43 7,942.04 7,943.08 16,376.0K
15:50 7,941.99 7,941.99 7,938.49 7,938.49 10,544.6K
15:51 7,938.73 7,939.74 7,938.54 7,939.42 7,448.6K
15:52 7,939.88 7,941.75 7,937.44 7,937.44 21,877.6K
15:53 7,936.38 7,938.57 7,936.15 7,936.15 5,444.9K
15:54 7,936.06 7,937.75 7,935.81 7,935.81 10,175.9K
15:55 7,936.08 7,936.08 7,934.56 7,934.56 10,416.5K
15:56 7,935.00 7,936.99 7,934.74 7,934.74 13,976.1K
15:57 7,933.31 7,933.31 7,931.33 7,931.33 9,653.5K
15:58 7,933.23 7,933.23 7,929.48 7,929.48 7,823.6K
15:59 7,930.28 7,933.45 7,930.28 7,933.45 21,517.9K
16:00 7,935.01 7,935.01 7,934.04 7,934.41 5,403.0K
16:01 7,933.89 7,933.89 7,930.62 7,930.62 6,812.1K
16:02 7,929.50 7,930.68 7,927.96 7,927.96 8,584.3K
16:03 7,925.81 7,925.81 7,921.63 7,921.63 12,433.5K
16:04 7,921.22 7,921.30 7,920.35 7,921.30 15,500.8K
16:05 7,923.35 7,926.65 7,923.35 7,924.98 8,913.1K
16:06 7,923.77 7,923.77 7,918.45 7,918.45 8,134.0K
16:07 7,916.69 7,921.73 7,916.69 7,921.73 20,343.3K
16:08 7,920.76 7,920.76 7,918.49 7,919.87 4,421.2K
16:09 7,919.63 7,920.13 7,919.28 7,919.28 3,751.9K
16:10 7,915.76 7,916.05 7,915.12 7,916.05 12,065.9K
16:11 7,916.47 7,916.47 7,914.60 7,915.48 6,886.4K
16:12 7,915.20 7,916.65 7,915.19 7,916.29 13,592.0K
16:13 7,917.89 7,917.89 7,915.98 7,915.98 8,424.0K
16:14 7,916.54 7,916.54 7,914.88 7,915.97 7,751.3K
16:15 7,917.04 7,918.82 7,916.57 7,918.82 6,373.3K
16:16 7,918.42 7,918.42 7,915.51 7,917.55 7,903.2K
16:17 7,918.21 7,920.54 7,918.21 7,920.54 9,097.4K
16:18 7,919.10 7,919.81 7,919.10 7,919.81 11,785.2K
16:19 7,920.10 7,922.75 7,919.48 7,921.52 71,605.7K
16:20 7,921.13 7,922.44 7,919.64 7,919.64 10,730.3K
16:21 7,919.77 7,924.36 7,919.77 7,924.36 11,554.6K
16:22 7,924.13 7,924.13 7,921.70 7,921.70 29,838.5K
16:23 7,921.44 7,923.90 7,921.44 7,922.16 30,854.7K
16:24 7,920.76 7,920.76 7,916.58 7,916.58 20,835.6K
16:25 7,915.10 7,917.09 7,915.10 7,917.09 17,142.6K
16:26 7,917.12 7,917.37 7,916.79 7,916.79 17,547.0K
16:27 7,920.53 7,927.26 7,920.38 7,927.26 27,622.4K
16:28 7,927.71 7,929.74 7,927.71 7,929.74 22,452.0K
16:29 7,931.17 7,933.52 7,927.01 7,927.01 39,787.6K
16:30 7,927.67 7,927.67 7,922.64 7,922.64 25,944.6K
16:31 7,923.36 7,924.35 7,922.63 7,922.63 13,144.4K
16:32 7,923.32 7,925.82 7,923.32 7,924.83 14,429.4K
16:33 7,926.07 7,926.22 7,925.43 7,925.43 18,848.5K
16:34 7,925.77 7,928.09 7,925.50 7,927.62 23,722.7K
16:35 7,927.50 7,927.78 7,927.39 7,927.64 21,670.6K
16:36 7,927.63 7,928.84 7,925.16 7,928.84 16,425.7K
16:37 7,927.89 7,927.89 7,926.93 7,926.93 8,574.8K
16:38 7,927.13 7,927.13 7,926.30 7,927.00 6,717.3K
16:39 7,926.39 7,926.55 7,925.45 7,925.45 2,960.7K
16:40 7,925.36 7,926.81 7,925.36 7,926.44 7,313.0K
16:41 7,927.63 7,928.40 7,926.76 7,928.40 10,032.1K
16:42 7,927.15 7,928.67 7,927.15 7,928.47 6,851.1K
16:43 7,929.81 7,931.28 7,929.18 7,929.18 16,037.5K
16:44 7,925.37 7,929.04 7,925.37 7,929.04 17,144.8K
16:45 7,928.66 7,928.68 7,926.87 7,926.87 11,990.8K
16:46 7,927.77 7,931.54 7,927.77 7,931.54 17,337.6K
16:47 7,933.31 7,935.96 7,933.31 7,935.96 12,848.5K
16:48 7,935.27 7,936.56 7,935.27 7,935.69 10,613.1K
16:49 7,934.61 7,936.14 7,934.61 7,936.14 13,676.5K
16:50 7,935.56 7,937.77 7,935.56 7,937.77 32,740.3K
16:51 7,936.29 7,938.03 7,936.29 7,938.02 18,506.2K
16:52 7,938.28 7,938.73 7,937.16 7,937.16 8,139.9K
16:53 7,937.84 7,937.84 7,936.27 7,936.27 16,526.1K
16:54 7,936.03 7,936.03 7,934.30 7,934.30 13,467.6K
16:55 7,934.92 7,936.03 7,933.23 7,933.23 9,046.2K
16:56 7,934.00 7,935.60 7,932.90 7,932.90 10,743.8K
16:57 7,931.76 7,931.76 7,929.41 7,929.41 11,443.6K
16:58 7,927.70 7,927.70 7,926.03 7,926.03 5,904.8K
16:59 7,926.59 7,928.80 7,926.59 7,927.24 15,348.7K
17:00 7,927.32 7,927.32 7,926.67 7,926.98 15,785.5K
17:01 7,927.12 7,927.91 7,921.54 7,921.54 12,653.7K
17:02 7,922.30 7,924.36 7,922.30 7,924.36 5,815.7K
17:03 7,929.11 7,929.11 7,925.58 7,926.97 10,296.2K
17:04 7,927.77 7,932.38 7,927.77 7,932.38 8,921.2K
17:05 7,929.25 7,933.00 7,929.25 7,933.00 21,963.6K
17:06 7,931.69 7,931.69 7,930.77 7,930.96 6,522.7K
17:07 7,931.61 7,932.60 7,931.61 7,932.42 7,842.9K
17:08 7,931.31 7,932.61 7,931.31 7,932.61 11,928.7K
17:09 7,932.20 7,934.33 7,932.20 7,934.33 9,562.0K
17:10 7,934.17 7,934.17 7,931.07 7,931.07 9,037.5K
17:11 7,930.01 7,930.22 7,929.59 7,930.15 14,526.2K
17:12 7,931.14 7,931.14 7,928.06 7,928.06 18,361.7K
17:13 7,929.35 7,929.35 7,928.54 7,928.54 7,436.8K
17:14 7,928.66 7,929.45 7,928.66 7,929.45 6,693.7K
17:15 7,930.17 7,930.46 7,929.50 7,929.50 6,618.8K
17:16 7,929.45 7,929.48 7,929.16 7,929.16 5,270.6K
17:17 7,929.32 7,931.58 7,929.32 7,931.58 7,742.7K
17:18 7,929.82 7,931.67 7,929.55 7,931.67 17,800.7K
17:19 7,931.10 7,932.38 7,931.10 7,931.89 12,549.0K
17:20 7,931.87 7,934.09 7,931.32 7,933.80 9,878.9K
17:21 7,931.61 7,934.59 7,931.61 7,933.36 6,006.0K
17:22 7,935.29 7,935.75 7,934.16 7,935.75 4,454.3K
17:23 7,937.37 7,937.37 7,936.27 7,936.27 7,890.4K
17:24 7,938.01 7,939.61 7,938.01 7,939.50 9,584.9K
17:25 7,939.49 7,940.84 7,939.49 7,940.46 4,197.6K
17:26 7,942.42 7,944.51 7,942.42 7,944.51 15,737.5K
17:27 7,944.67 7,945.21 7,944.67 7,944.73 7,883.8K
17:28 7,944.82 7,946.94 7,944.21 7,944.21 39,431.3K
17:29 7,943.36 7,944.38 7,942.44 7,944.38 4,843.2K
17:30 7,943.49 7,944.37 7,943.49 7,944.19 5,975.6K
17:31 7,944.27 7,944.84 7,942.89 7,942.89 9,691.0K
17:32 7,944.11 7,945.68 7,944.11 7,944.28 9,568.6K
17:33 7,946.16 7,946.51 7,945.42 7,946.37 7,194.5K
17:34 7,946.73 7,948.87 7,946.00 7,948.87 18,004.6K
17:35 7,948.83 7,949.76 7,948.83 7,949.50 5,569.9K
17:36 7,951.20 7,952.24 7,951.13 7,951.13 8,830.9K
17:37 7,951.67 7,952.77 7,950.95 7,952.77 25,279.2K
17:38 7,952.06 7,956.39 7,952.06 7,956.34 23,015.7K
17:39 7,954.85 7,955.12 7,950.92 7,953.03 17,347.1K
17:40 7,953.73 7,953.73 7,951.75 7,953.48 12,820.9K
17:41 7,953.53 7,953.85 7,952.24 7,953.85 23,511.4K
17:42 7,953.12 7,955.35 7,953.12 7,954.96 7,504.0K
17:43 7,953.51 7,955.38 7,953.51 7,953.75 17,249.1K
17:44 7,953.42 7,953.45 7,953.27 7,953.45 8,664.4K
17:45 7,952.88 7,952.88 7,947.50 7,947.50 109,530.3K
17:46 7,948.49 7,958.24 7,948.49 7,957.10 102,498.3K
17:47 7,957.41 7,957.41 7,955.77 7,956.14 32,054.9K
17:48 7,955.51 7,958.62 7,955.51 7,958.40 38,278.3K
17:49 7,955.23 7,963.74 7,955.23 7,963.74 25,022.7K
17:50 7,964.13 7,964.13 7,960.68 7,960.68 19,434.1K
17:51 7,961.43 7,968.03 7,961.43 7,968.03 53,080.3K
17:52 7,967.59 7,968.80 7,965.89 7,965.89 43,359.2K
17:53 7,966.79 7,969.13 7,966.79 7,969.13 76,776.3K
17:54 7,967.92 7,968.60 7,967.53 7,968.60 22,532.9K
17:55 7,969.75 7,969.75 7,963.37 7,963.37 73,914.3K
17:56 7,963.43 7,963.43 7,960.37 7,960.98 63,107.3K
17:57 7,960.84 7,961.48 7,960.00 7,960.98 53,694.7K
17:58 7,958.62 7,958.62 7,952.65 7,954.03 45,205.9K
17:59 7,954.77 7,955.07 7,951.25 7,951.25 68,112.0K
18:00 7,946.95 7,952.60 7,946.95 7,952.60 17,983.5K
18:01 7,952.31 7,956.47 7,952.31 7,956.47 12,924.2K
18:02 7,956.42 7,956.60 7,955.08 7,955.08 9,979.2K
18:03 7,953.18 7,957.28 7,953.18 7,955.01 31,936.9K
18:04 7,956.00 7,956.93 7,956.00 7,956.87 23,809.1K
18:05 7,953.19 7,954.24 7,953.19 7,954.24 8,923.9K
18:06 7,953.69 7,956.77 7,953.69 7,956.77 28,515.9K
18:07 7,959.30 7,959.95 7,958.52 7,959.80 17,395.7K
18:08 7,957.99 7,966.68 7,957.99 7,966.68 66,628.4K
18:09 7,967.69 7,968.01 7,965.18 7,965.18 20,513.2K
18:10 7,965.87 7,966.72 7,965.80 7,966.31 8,862.9K
18:11 7,966.23 7,967.91 7,966.23 7,966.78 6,144.2K
18:12 7,965.94 7,965.94 7,964.72 7,964.98 8,595.3K
18:13 7,966.52 7,966.52 7,964.61 7,965.06 13,712.4K
18:14 7,964.91 7,968.53 7,964.91 7,966.14 22,049.8K
18:15 7,964.36 7,967.36 7,964.36 7,967.36 22,874.5K
18:16 7,967.75 7,967.75 7,965.15 7,965.15 10,072.1K
18:17 7,966.00 7,967.21 7,965.45 7,967.21 3,232.5K
18:18 7,965.79 7,965.79 7,965.01 7,965.01 8,457.0K
18:19 7,965.58 7,968.56 7,965.58 7,968.56 14,880.8K
18:20 7,969.09 7,971.64 7,969.09 7,971.64 21,093.2K
18:21 7,972.19 7,973.60 7,972.19 7,973.60 12,324.1K
18:22 7,972.89 7,974.25 7,972.89 7,973.19 17,839.9K
18:23 7,974.14 7,976.87 7,974.14 7,975.69 19,635.5K
18:24 7,975.56 7,978.83 7,975.56 7,978.83 58,614.2K
18:25 7,979.15 7,982.61 7,979.15 7,982.61 30,999.8K
18:26 7,981.98 7,985.40 7,981.98 7,985.40 13,552.4K
18:27 7,984.45 7,985.12 7,984.41 7,985.12 52,474.9K
18:28 7,984.67 7,987.87 7,984.67 7,987.87 36,071.6K
18:29 7,988.17 7,988.17 7,987.55 7,987.87 25,893.3K
18:30 7,987.74 7,989.98 7,987.74 7,989.17 23,569.4K
18:31 7,987.84 7,988.31 7,986.76 7,988.31 34,500.8K
18:32 7,989.24 7,991.62 7,989.24 7,991.62 13,755.6K
18:33 7,992.77 7,992.77 7,990.62 7,992.21 22,469.1K
18:34 7,992.46 7,993.71 7,992.46 7,993.71 15,684.6K
18:35 7,993.86 7,993.86 7,990.35 7,990.35 12,677.6K
18:36 7,990.49 7,990.92 7,989.69 7,989.85 6,497.5K
18:37 7,988.04 7,989.88 7,987.30 7,989.88 21,727.7K
18:38 7,987.99 7,988.27 7,986.69 7,986.69 15,934.8K
18:39 7,977.56 7,981.22 7,977.56 7,981.22 24,583.9K
18:40 7,982.89 7,982.89 7,982.89 7,982.89 1,280.0K
18:51 7,983.33 7,983.33 7,983.33 7,983.33 29,283.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available