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 7,982.03 7,983.75 7,982.03 7,982.45 2,446.7K
09:51 7,980.41 7,980.41 7,978.38 7,979.73 15,326.6K
09:52 7,980.28 7,982.50 7,980.28 7,981.00 55,416.8K
09:53 7,981.42 7,982.88 7,980.20 7,980.20 42,446.5K
09:54 7,982.48 7,984.34 7,982.36 7,983.63 20,350.7K
09:55 7,980.99 7,981.05 7,979.93 7,981.05 23,493.3K
09:56 7,981.86 7,981.86 7,978.29 7,980.56 28,607.3K
09:57 7,979.84 7,982.59 7,979.84 7,981.56 21,166.2K
09:58 7,981.56 7,982.60 7,981.00 7,981.00 37,164.1K
09:59 7,979.27 7,982.98 7,979.27 7,981.67 19,373.0K
10:00 7,983.93 8,018.92 7,983.93 8,007.79 58,913.8K
10:01 8,021.65 8,032.88 8,021.65 8,029.66 76,813.9K
10:02 8,036.12 8,040.27 8,034.40 8,040.27 44,230.5K
10:03 8,042.88 8,046.93 8,038.42 8,046.93 51,268.8K
10:04 8,055.76 8,066.45 8,054.23 8,059.97 46,517.7K
10:05 8,044.92 8,044.92 8,041.98 8,043.61 44,972.9K
10:06 8,044.78 8,044.78 8,026.00 8,030.78 47,127.2K
10:07 8,029.29 8,034.65 8,029.29 8,034.45 53,393.4K
10:08 8,027.76 8,027.76 8,024.11 8,024.11 32,897.5K
10:09 8,025.31 8,029.52 8,023.39 8,023.39 28,221.3K
10:10 8,025.95 8,025.95 8,020.28 8,020.28 15,572.2K
10:11 8,025.75 8,027.67 8,023.26 8,023.26 21,937.6K
10:12 8,023.96 8,023.96 8,006.94 8,006.94 28,452.8K
10:13 8,008.15 8,008.15 8,000.63 8,000.63 25,832.8K
10:14 7,999.86 8,002.88 7,999.85 8,002.88 32,075.5K
10:15 8,005.19 8,005.19 7,996.84 7,996.84 26,298.5K
10:16 7,993.07 7,993.07 7,990.95 7,992.33 18,840.6K
10:17 7,993.38 7,999.36 7,993.38 7,999.36 18,065.2K
10:18 7,998.56 8,001.81 7,997.42 8,001.81 8,918.2K
10:19 8,001.83 8,002.19 8,000.26 8,002.19 17,269.9K
10:20 8,002.98 8,003.60 8,000.92 8,000.92 8,898.8K
10:21 8,001.77 8,002.41 8,001.31 8,002.04 12,085.2K
10:22 8,002.19 8,006.26 8,002.19 8,006.26 18,588.9K
10:23 8,007.94 8,007.94 8,005.32 8,005.32 15,183.7K
10:24 8,007.70 8,007.70 7,998.44 7,998.44 18,530.6K
10:25 7,997.51 7,997.51 7,992.40 7,993.35 22,154.4K
10:26 7,991.98 7,993.90 7,990.92 7,990.92 11,766.1K
10:27 7,994.20 7,994.20 7,983.04 7,983.04 15,806.3K
10:28 7,975.41 7,976.66 7,970.23 7,972.31 23,358.4K
10:29 7,972.67 7,972.67 7,967.66 7,967.66 28,777.7K
10:30 7,967.36 7,967.36 7,965.79 7,965.79 34,984.1K
10:31 7,962.71 7,962.71 7,957.19 7,957.19 40,672.5K
10:32 7,956.23 7,956.23 7,950.28 7,950.28 64,162.2K
10:33 7,949.78 7,949.78 7,944.71 7,946.04 31,244.3K
10:34 7,945.85 7,946.27 7,943.44 7,944.64 24,542.6K
10:35 7,944.71 7,944.71 7,941.22 7,941.73 18,321.3K
10:36 7,937.81 7,941.05 7,936.86 7,936.86 21,538.8K
10:37 7,937.80 7,942.06 7,937.80 7,939.47 24,299.1K
10:38 7,936.59 7,936.59 7,929.95 7,929.95 12,340.9K
10:39 7,931.10 7,938.46 7,931.10 7,938.46 19,795.7K
10:40 7,936.85 7,936.85 7,933.75 7,935.08 18,862.0K
10:41 7,932.89 7,932.89 7,926.62 7,926.62 15,516.1K
10:42 7,924.57 7,924.57 7,919.73 7,919.73 24,893.4K
10:43 7,912.36 7,919.97 7,912.36 7,919.97 15,742.9K
10:44 7,917.53 7,918.53 7,917.45 7,917.50 10,587.2K
10:45 7,917.13 7,917.13 7,906.88 7,906.88 26,111.3K
10:46 7,904.65 7,904.65 7,890.68 7,890.68 49,395.5K
10:47 7,891.49 7,893.45 7,891.49 7,892.12 22,871.5K
10:48 7,890.60 7,892.09 7,884.69 7,884.69 59,168.6K
10:49 7,883.74 7,883.74 7,877.79 7,877.79 50,046.5K
10:50 7,875.24 7,875.85 7,874.62 7,875.85 26,881.9K
10:51 7,880.68 7,886.64 7,880.68 7,884.82 30,595.1K
10:52 7,883.36 7,883.36 7,880.79 7,880.79 23,210.7K
10:53 7,880.27 7,883.91 7,880.27 7,882.82 21,271.0K
10:54 7,884.35 7,884.35 7,881.04 7,882.92 24,472.4K
10:55 7,878.62 7,878.62 7,873.50 7,873.50 15,496.1K
10:56 7,872.27 7,874.80 7,872.27 7,873.15 23,948.0K
10:57 7,874.27 7,875.45 7,870.14 7,870.14 11,942.1K
10:58 7,870.36 7,871.64 7,870.36 7,870.63 16,171.0K
10:59 7,867.11 7,867.11 7,859.75 7,859.75 17,936.5K
11:00 7,857.40 7,868.95 7,857.40 7,868.95 24,422.4K
11:01 7,870.12 7,872.64 7,870.12 7,872.43 28,474.5K
11:02 7,876.26 7,876.26 7,873.42 7,873.42 28,547.9K
11:03 7,871.93 7,878.13 7,871.93 7,876.70 23,256.5K
11:04 7,877.87 7,877.87 7,875.11 7,875.11 10,356.7K
11:05 7,876.10 7,890.84 7,876.10 7,890.84 37,525.5K
11:06 7,889.47 7,890.13 7,886.61 7,886.61 23,760.4K
11:07 7,886.66 7,888.55 7,886.62 7,887.55 45,158.8K
11:08 7,885.44 7,885.44 7,880.71 7,880.71 18,713.7K
11:09 7,879.31 7,879.31 7,878.60 7,878.73 8,247.3K
11:10 7,874.30 7,881.56 7,874.30 7,881.56 16,999.8K
11:11 7,879.44 7,881.00 7,878.27 7,878.27 11,449.3K
11:12 7,877.02 7,877.79 7,874.52 7,874.52 9,915.8K
11:13 7,879.08 7,879.08 7,872.95 7,872.95 15,522.1K
11:14 7,872.98 7,874.99 7,872.98 7,874.99 9,270.3K
11:15 7,875.67 7,878.20 7,875.67 7,878.20 18,604.0K
11:16 7,879.91 7,883.24 7,879.91 7,883.24 20,351.7K
11:17 7,884.52 7,884.52 7,882.65 7,882.99 21,392.3K
11:18 7,883.99 7,883.99 7,879.51 7,879.51 13,520.6K
11:19 7,877.89 7,879.26 7,877.89 7,879.26 18,106.6K
11:20 7,879.28 7,880.83 7,879.28 7,880.01 7,383.2K
11:21 7,877.18 7,881.50 7,877.18 7,879.50 10,846.9K
11:22 7,876.48 7,876.48 7,873.01 7,873.01 6,898.3K
11:23 7,872.28 7,872.28 7,862.37 7,862.37 36,516.5K
11:24 7,860.92 7,863.74 7,860.36 7,860.36 6,898.2K
11:25 7,859.33 7,859.67 7,857.46 7,857.46 16,523.0K
11:26 7,856.22 7,858.09 7,852.70 7,852.70 8,262.5K
11:27 7,856.11 7,856.76 7,856.11 7,856.76 7,073.8K
11:28 7,856.10 7,857.38 7,855.89 7,857.26 2,695.7K
11:29 7,854.59 7,855.90 7,854.59 7,854.74 12,385.3K
11:30 7,855.25 7,862.97 7,855.25 7,862.97 15,555.9K
11:31 7,862.65 7,862.65 7,860.57 7,861.21 11,769.1K
11:32 7,856.52 7,856.52 7,851.71 7,851.71 19,866.7K
11:33 7,848.18 7,848.92 7,846.94 7,848.38 8,956.6K
11:34 7,847.51 7,852.42 7,847.51 7,852.42 12,362.3K
11:35 7,850.00 7,850.69 7,847.71 7,847.71 9,001.4K
11:36 7,847.63 7,850.94 7,847.63 7,850.45 16,769.5K
11:37 7,851.56 7,853.40 7,851.56 7,852.61 7,417.5K
11:38 7,852.94 7,852.94 7,849.69 7,850.11 10,008.2K
11:39 7,851.15 7,852.54 7,847.99 7,847.99 18,100.2K
11:40 7,846.33 7,847.59 7,845.77 7,845.77 8,690.5K
11:41 7,846.92 7,847.33 7,845.70 7,845.70 14,845.2K
11:42 7,843.89 7,843.89 7,839.03 7,839.03 14,333.4K
11:43 7,836.92 7,836.92 7,826.91 7,830.42 52,949.8K
11:44 7,829.90 7,830.49 7,828.58 7,828.58 18,290.1K
11:45 7,830.32 7,832.13 7,828.88 7,832.13 15,147.7K
11:46 7,827.20 7,829.46 7,825.09 7,825.09 25,210.3K
11:47 7,825.51 7,825.51 7,823.02 7,823.69 18,483.4K
11:48 7,822.70 7,825.36 7,822.26 7,825.36 14,274.8K
11:49 7,824.77 7,825.41 7,823.05 7,823.55 18,670.1K
11:50 7,823.20 7,826.00 7,823.20 7,826.00 12,440.0K
11:51 7,824.17 7,832.44 7,824.17 7,830.68 22,550.1K
11:52 7,833.30 7,833.30 7,829.58 7,829.63 17,525.3K
11:53 7,829.81 7,833.19 7,827.19 7,827.19 11,764.7K
11:54 7,827.00 7,827.00 7,822.50 7,823.60 13,541.6K
11:55 7,824.23 7,824.50 7,823.15 7,824.35 7,157.1K
11:56 7,824.97 7,826.04 7,823.44 7,825.31 16,825.2K
11:57 7,825.66 7,825.69 7,823.30 7,823.30 8,900.4K
11:58 7,825.61 7,826.31 7,819.08 7,819.96 17,804.2K
11:59 7,823.60 7,823.60 7,817.87 7,821.94 11,474.6K
12:00 7,820.68 7,826.17 7,820.68 7,826.17 12,843.2K
12:01 7,827.08 7,830.18 7,827.08 7,830.18 7,282.0K
12:02 7,829.98 7,834.39 7,829.98 7,834.21 11,329.4K
12:03 7,832.94 7,838.06 7,832.94 7,838.06 10,708.6K
12:04 7,836.01 7,838.44 7,836.01 7,838.44 7,184.7K
12:05 7,836.67 7,839.95 7,836.67 7,839.95 11,922.1K
12:06 7,836.45 7,840.57 7,836.45 7,840.57 15,907.3K
12:07 7,842.01 7,845.38 7,842.01 7,845.38 13,078.9K
12:08 7,845.33 7,851.98 7,845.22 7,851.98 7,786.5K
12:09 7,854.10 7,858.04 7,853.97 7,853.97 19,996.4K
12:10 7,855.16 7,855.63 7,853.48 7,855.17 12,359.8K
12:11 7,853.54 7,854.99 7,853.54 7,854.53 14,254.7K
12:12 7,856.19 7,856.65 7,855.84 7,855.84 9,030.6K
12:13 7,857.32 7,859.53 7,857.12 7,859.53 14,250.7K
12:14 7,856.38 7,858.76 7,856.38 7,858.76 8,844.2K
12:15 7,859.64 7,863.02 7,859.64 7,861.91 6,454.4K
12:16 7,861.40 7,861.75 7,858.83 7,858.83 11,566.7K
12:17 7,857.32 7,857.32 7,855.09 7,857.12 9,482.1K
12:18 7,855.02 7,855.02 7,850.98 7,852.14 4,778.7K
12:19 7,851.02 7,855.25 7,851.02 7,854.82 11,606.3K
12:20 7,855.84 7,855.84 7,852.19 7,852.19 20,139.1K
12:21 7,852.12 7,853.39 7,851.98 7,852.06 16,223.8K
12:22 7,854.13 7,856.92 7,854.13 7,856.92 10,047.0K
12:23 7,856.70 7,856.91 7,853.91 7,856.91 15,939.4K
12:24 7,857.86 7,860.79 7,857.86 7,860.79 6,075.8K
12:25 7,862.60 7,864.00 7,859.71 7,861.05 19,327.6K
12:26 7,863.16 7,865.54 7,863.16 7,865.54 7,603.1K
12:27 7,863.97 7,863.97 7,861.21 7,861.90 7,550.5K
12:28 7,860.39 7,861.09 7,858.94 7,858.94 13,638.8K
12:29 7,859.12 7,859.12 7,858.11 7,858.11 23,258.1K
12:30 7,857.42 7,862.82 7,857.42 7,862.82 12,717.0K
12:31 7,860.66 7,863.20 7,860.66 7,862.19 12,019.8K
12:32 7,861.77 7,862.91 7,861.44 7,861.44 11,130.4K
12:33 7,860.57 7,862.22 7,859.00 7,859.00 9,408.4K
12:34 7,857.50 7,857.50 7,853.08 7,854.52 7,284.2K
12:35 7,855.25 7,855.39 7,854.53 7,854.53 4,755.6K
12:36 7,854.17 7,857.59 7,854.17 7,857.59 5,189.8K
12:37 7,857.38 7,857.38 7,853.33 7,853.33 7,416.6K
12:38 7,854.79 7,857.05 7,854.79 7,855.97 5,029.4K
12:39 7,853.13 7,854.62 7,851.56 7,851.56 8,844.8K
12:40 7,852.64 7,856.35 7,852.64 7,856.06 4,694.6K
12:41 7,857.29 7,857.29 7,854.96 7,854.96 11,345.6K
12:42 7,857.00 7,864.24 7,857.00 7,864.24 4,944.9K
12:43 7,865.19 7,865.45 7,864.54 7,864.54 8,251.0K
12:44 7,865.27 7,868.26 7,865.27 7,866.54 17,275.6K
12:45 7,865.61 7,866.36 7,865.26 7,866.36 27,026.9K
12:46 7,863.92 7,863.92 7,861.69 7,863.79 15,135.7K
12:47 7,865.23 7,868.22 7,863.20 7,867.26 19,826.9K
12:48 7,865.86 7,865.86 7,862.59 7,862.59 23,554.3K
12:49 7,864.81 7,864.81 7,861.29 7,861.29 10,847.1K
12:50 7,861.69 7,862.75 7,861.02 7,862.75 12,185.8K
12:51 7,864.46 7,867.10 7,864.46 7,867.10 24,086.3K
12:52 7,867.09 7,871.18 7,867.09 7,871.18 21,786.5K
12:53 7,875.27 7,875.27 7,873.89 7,874.51 19,318.5K
12:54 7,875.32 7,876.41 7,874.87 7,876.15 21,035.0K
12:55 7,875.31 7,875.52 7,874.47 7,875.52 23,935.4K
12:56 7,875.07 7,875.07 7,872.79 7,873.14 59,530.4K
12:57 7,873.98 7,873.98 7,871.85 7,872.82 27,722.7K
12:58 7,871.49 7,872.58 7,871.37 7,872.58 6,775.1K
12:59 7,872.64 7,872.64 7,870.44 7,872.06 16,003.1K
13:00 7,872.27 7,875.43 7,872.27 7,875.43 8,440.0K
13:01 7,876.57 7,881.89 7,876.57 7,880.02 47,724.6K
13:02 7,881.77 7,888.92 7,881.68 7,888.92 66,104.1K
13:03 7,890.48 7,891.76 7,889.05 7,889.05 36,390.3K
13:04 7,891.34 7,898.70 7,891.34 7,898.70 20,831.2K
13:05 7,897.67 7,900.75 7,895.83 7,900.75 14,999.7K
13:06 7,901.35 7,904.43 7,901.35 7,902.33 16,293.7K
13:07 7,902.02 7,907.33 7,902.02 7,906.35 19,094.9K
13:08 7,905.59 7,905.59 7,901.19 7,901.34 21,970.3K
13:09 7,902.11 7,902.89 7,900.88 7,902.89 12,506.9K
13:10 7,901.04 7,904.04 7,900.45 7,904.04 12,425.6K
13:11 7,901.75 7,902.81 7,899.99 7,899.99 10,642.8K
13:12 7,898.06 7,899.45 7,897.83 7,899.45 8,172.5K
13:13 7,899.56 7,900.84 7,899.32 7,899.32 3,905.4K
13:14 7,899.12 7,901.87 7,898.95 7,901.87 7,204.6K
13:15 7,900.68 7,903.49 7,900.68 7,903.49 21,237.1K
13:16 7,901.42 7,904.14 7,901.42 7,902.19 5,657.6K
13:17 7,902.32 7,904.18 7,902.32 7,904.03 9,985.5K
13:18 7,904.50 7,904.50 7,904.02 7,904.33 6,455.2K
13:19 7,903.80 7,904.72 7,901.73 7,901.73 11,974.9K
13:20 7,900.71 7,900.71 7,897.79 7,897.79 10,669.6K
13:21 7,900.51 7,900.51 7,899.56 7,899.56 6,928.9K
13:22 7,897.20 7,897.20 7,894.22 7,894.37 17,563.5K
13:23 7,894.26 7,894.26 7,890.46 7,890.46 15,322.8K
13:24 7,888.79 7,889.52 7,888.40 7,889.04 9,643.4K
13:25 7,889.60 7,896.21 7,889.60 7,896.21 8,670.0K
13:26 7,895.03 7,896.25 7,895.03 7,895.37 11,389.4K
13:27 7,895.51 7,897.49 7,895.25 7,895.25 3,606.8K
13:28 7,895.08 7,896.01 7,894.78 7,894.78 8,431.2K
13:29 7,896.31 7,896.72 7,895.41 7,895.41 6,210.7K
13:30 7,894.02 7,894.02 7,891.58 7,891.77 2,876.2K
13:31 7,889.65 7,891.75 7,887.76 7,891.75 7,541.9K
13:32 7,891.42 7,891.93 7,891.42 7,891.45 6,976.7K
13:33 7,893.42 7,894.47 7,892.28 7,894.47 11,226.5K
13:34 7,892.26 7,895.43 7,892.26 7,895.43 6,351.7K
13:35 7,893.82 7,893.82 7,890.38 7,891.83 4,082.0K
13:36 7,892.01 7,892.01 7,888.23 7,888.23 10,992.2K
13:37 7,888.88 7,888.88 7,887.83 7,888.38 5,519.6K
13:38 7,887.58 7,888.90 7,887.20 7,888.90 6,845.5K
13:39 7,888.84 7,890.58 7,888.84 7,889.30 8,299.9K
13:40 7,888.87 7,889.21 7,886.37 7,886.37 6,258.3K
13:41 7,886.16 7,886.51 7,885.64 7,885.66 7,033.6K
13:42 7,884.66 7,887.51 7,884.66 7,887.51 6,078.9K
13:43 7,888.59 7,888.59 7,887.62 7,887.73 3,970.7K
13:44 7,888.18 7,888.18 7,887.15 7,887.81 2,812.6K
13:45 7,887.02 7,887.54 7,886.09 7,886.10 3,038.6K
13:46 7,887.40 7,890.89 7,887.40 7,890.89 9,273.9K
13:47 7,892.22 7,892.50 7,891.76 7,892.50 4,031.7K
13:48 7,893.22 7,894.26 7,891.88 7,894.26 17,958.6K
13:49 7,893.48 7,893.48 7,891.17 7,891.17 13,753.5K
13:50 7,890.32 7,890.32 7,888.64 7,888.64 14,982.7K
13:51 7,886.99 7,892.14 7,886.99 7,892.14 14,771.0K
13:52 7,891.71 7,893.13 7,890.56 7,890.56 6,286.4K
13:53 7,893.22 7,895.84 7,892.41 7,895.69 9,075.7K
13:54 7,896.65 7,897.13 7,896.28 7,896.55 6,556.2K
13:55 7,896.22 7,900.67 7,896.22 7,899.58 28,194.7K
13:56 7,898.77 7,898.77 7,896.07 7,896.07 10,534.7K
13:57 7,897.96 7,899.08 7,896.19 7,899.08 10,939.8K
13:58 7,897.57 7,897.57 7,895.99 7,896.08 12,558.0K
13:59 7,895.01 7,897.55 7,895.01 7,896.83 10,828.9K
14:00 7,899.65 7,903.85 7,899.65 7,903.45 45,610.6K
14:01 7,902.92 7,906.40 7,901.48 7,901.48 73,298.8K
14:02 7,901.80 7,904.20 7,901.03 7,904.20 15,369.9K
14:03 7,903.73 7,903.73 7,900.40 7,901.29 5,674.7K
14:04 7,901.70 7,902.87 7,900.91 7,902.87 5,739.7K
14:05 7,902.36 7,906.64 7,902.36 7,906.64 10,513.9K
14:06 7,907.75 7,918.09 7,907.75 7,918.09 14,804.5K
14:07 7,915.00 7,915.00 7,911.18 7,911.18 4,879.5K
14:08 7,916.13 7,919.77 7,916.06 7,919.77 18,223.6K
14:09 7,920.07 7,922.55 7,918.90 7,918.90 24,184.2K
14:10 7,913.98 7,919.21 7,913.98 7,917.05 76,367.7K
14:11 7,918.94 7,920.02 7,916.89 7,920.02 68,626.2K
14:12 7,918.75 7,922.71 7,917.34 7,922.71 23,231.5K
14:13 7,921.65 7,923.34 7,920.09 7,923.34 26,071.3K
14:14 7,922.75 7,923.31 7,917.97 7,917.97 13,066.3K
14:15 7,919.43 7,921.46 7,919.43 7,921.46 12,222.8K
14:16 7,921.79 7,921.79 7,918.72 7,920.19 35,414.2K
14:17 7,921.57 7,926.74 7,921.57 7,925.88 35,109.3K
14:18 7,926.54 7,926.54 7,922.53 7,925.03 12,187.9K
14:19 7,923.35 7,924.95 7,922.25 7,924.95 5,675.7K
14:20 7,926.75 7,929.78 7,925.68 7,925.68 12,527.4K
14:21 7,925.10 7,932.20 7,925.10 7,929.81 15,643.2K
14:22 7,932.26 7,932.52 7,931.69 7,931.90 6,661.0K
14:23 7,931.58 7,933.33 7,930.17 7,933.33 6,935.0K
14:24 7,930.28 7,933.40 7,927.36 7,932.27 7,753.3K
14:25 7,931.29 7,936.60 7,931.10 7,936.60 11,414.8K
14:26 7,934.13 7,936.30 7,934.13 7,936.30 9,254.3K
14:27 7,935.95 7,936.03 7,934.93 7,934.93 11,812.9K
14:28 7,937.98 7,937.98 7,934.64 7,935.49 3,279.5K
14:29 7,938.16 7,938.87 7,936.11 7,936.11 7,823.4K
14:30 7,936.11 7,937.32 7,934.92 7,936.95 10,026.0K
14:31 7,935.62 7,935.62 7,931.96 7,935.35 11,333.7K
14:32 7,933.43 7,939.86 7,933.43 7,939.86 5,555.0K
14:33 7,937.07 7,938.00 7,936.83 7,936.83 16,182.8K
14:34 7,937.56 7,938.37 7,937.56 7,938.37 6,505.0K
14:35 7,934.98 7,935.64 7,934.58 7,934.58 8,317.7K
14:36 7,935.58 7,936.45 7,935.14 7,935.14 9,255.2K
14:37 7,934.27 7,934.27 7,931.01 7,931.01 5,850.1K
14:38 7,930.84 7,935.13 7,930.84 7,935.13 5,246.9K
14:39 7,935.59 7,935.77 7,934.78 7,934.78 3,249.3K
14:40 7,931.07 7,931.07 7,927.59 7,929.42 19,021.3K
14:41 7,929.39 7,930.08 7,929.39 7,930.08 6,046.9K
14:42 7,929.98 7,931.69 7,929.76 7,929.96 3,708.6K
14:43 7,931.34 7,934.97 7,931.34 7,934.97 12,890.0K
14:44 7,934.86 7,934.86 7,931.40 7,931.96 5,891.6K
14:45 7,933.14 7,934.37 7,932.25 7,934.37 7,480.1K
14:46 7,938.29 7,938.51 7,937.36 7,937.36 10,397.6K
14:47 7,937.11 7,937.11 7,933.43 7,934.22 6,020.6K
14:48 7,935.10 7,938.82 7,935.10 7,938.82 8,674.5K
14:49 7,940.87 7,940.87 7,939.60 7,939.99 4,159.7K
14:50 7,940.04 7,942.10 7,940.04 7,941.49 4,734.9K
14:51 7,943.86 7,947.31 7,943.27 7,947.31 7,840.4K
14:52 7,946.30 7,946.79 7,944.95 7,946.13 14,353.5K
14:53 7,945.27 7,945.46 7,943.07 7,943.07 2,005.9K
14:54 7,941.06 7,944.61 7,941.06 7,941.59 16,495.2K
14:55 7,940.89 7,943.35 7,938.99 7,938.99 10,402.2K
14:56 7,940.58 7,946.07 7,940.58 7,946.07 3,876.5K
14:57 7,945.58 7,949.93 7,945.58 7,949.93 5,414.7K
14:58 7,947.97 7,948.05 7,947.43 7,947.70 5,784.0K
14:59 7,945.89 7,946.43 7,944.96 7,944.96 5,132.7K
15:00 7,945.53 7,946.34 7,944.97 7,945.71 2,992.8K
15:01 7,944.75 7,945.62 7,944.75 7,945.52 9,036.4K
15:02 7,946.07 7,946.07 7,942.15 7,942.15 22,632.6K
15:03 7,940.64 7,941.21 7,939.98 7,939.98 10,880.5K
15:04 7,940.57 7,940.74 7,939.26 7,939.26 10,357.8K
15:05 7,937.72 7,937.72 7,936.73 7,936.73 6,574.3K
15:06 7,936.53 7,936.53 7,932.36 7,932.69 11,791.4K
15:07 7,931.33 7,935.17 7,931.33 7,935.17 10,755.6K
15:08 7,935.52 7,937.97 7,935.52 7,936.84 7,562.2K
15:09 7,936.69 7,939.39 7,936.69 7,939.39 12,902.5K
15:10 7,940.80 7,940.80 7,936.44 7,936.44 9,212.3K
15:11 7,937.86 7,937.86 7,935.17 7,935.17 10,870.8K
15:12 7,934.70 7,935.48 7,933.77 7,933.77 4,879.5K
15:13 7,934.01 7,934.01 7,931.04 7,931.08 10,966.5K
15:14 7,930.85 7,931.42 7,930.08 7,930.53 17,441.0K
15:15 7,931.43 7,932.30 7,930.64 7,932.30 9,761.6K
15:16 7,929.62 7,929.62 7,923.30 7,923.30 15,046.6K
15:17 7,921.71 7,929.79 7,921.71 7,929.79 10,397.4K
15:18 7,929.41 7,930.85 7,927.75 7,927.75 7,110.2K
15:19 7,926.33 7,926.84 7,926.33 7,926.43 4,118.7K
15:20 7,927.19 7,927.19 7,920.85 7,920.85 3,550.3K
15:21 7,919.25 7,919.25 7,916.46 7,918.40 8,877.2K
15:22 7,918.28 7,918.28 7,914.90 7,915.85 14,430.9K
15:23 7,914.34 7,917.67 7,914.34 7,917.67 5,017.5K
15:24 7,914.30 7,920.35 7,914.30 7,919.91 6,895.2K
15:25 7,922.04 7,922.24 7,921.59 7,921.68 5,415.9K
15:26 7,920.84 7,922.38 7,918.50 7,922.38 4,186.5K
15:27 7,919.66 7,919.66 7,911.75 7,911.75 7,097.1K
15:28 7,910.05 7,910.05 7,907.77 7,907.77 4,982.9K
15:29 7,906.49 7,909.62 7,906.49 7,909.49 5,501.0K
15:30 7,908.04 7,909.70 7,908.04 7,909.70 4,067.4K
15:31 7,908.17 7,910.90 7,907.54 7,909.49 6,147.5K
15:32 7,908.43 7,909.79 7,908.43 7,909.79 6,998.8K
15:33 7,908.97 7,910.38 7,908.92 7,908.92 9,046.3K
15:34 7,910.91 7,912.33 7,909.39 7,912.33 6,789.3K
15:35 7,911.68 7,913.81 7,911.68 7,912.59 3,007.0K
15:36 7,914.33 7,917.41 7,914.33 7,917.41 6,369.2K
15:37 7,915.63 7,915.85 7,913.72 7,913.72 7,439.6K
15:38 7,915.66 7,917.44 7,913.54 7,917.44 8,855.5K
15:39 7,912.21 7,914.85 7,910.80 7,913.05 6,019.8K
15:40 7,912.06 7,914.17 7,911.71 7,911.71 10,176.8K
15:41 7,914.64 7,914.64 7,911.18 7,912.96 9,270.7K
15:42 7,911.91 7,911.91 7,910.07 7,910.07 17,714.7K
15:43 7,908.37 7,909.97 7,908.23 7,909.97 11,190.5K
15:44 7,909.33 7,911.20 7,909.33 7,910.30 3,451.4K
15:45 7,909.56 7,910.18 7,909.21 7,909.80 5,175.3K
15:46 7,910.94 7,912.06 7,908.06 7,908.06 21,720.7K
15:47 7,909.49 7,911.12 7,908.65 7,911.12 8,836.0K
15:48 7,911.13 7,913.57 7,911.13 7,913.57 4,371.9K
15:49 7,910.31 7,917.69 7,910.31 7,917.69 11,392.1K
15:50 7,917.64 7,917.64 7,916.59 7,917.34 9,362.9K
15:51 7,917.28 7,917.60 7,916.43 7,916.43 7,036.6K
15:52 7,914.19 7,914.48 7,913.30 7,914.48 7,205.6K
15:53 7,913.29 7,915.01 7,913.29 7,915.01 3,489.0K
15:54 7,913.60 7,916.35 7,912.09 7,912.09 6,532.2K
15:55 7,910.67 7,911.04 7,909.83 7,909.86 37,055.5K
15:56 7,910.94 7,911.89 7,910.94 7,911.80 10,394.7K
15:57 7,911.02 7,911.28 7,910.28 7,910.67 4,833.4K
15:58 7,910.35 7,912.53 7,910.00 7,911.20 16,752.0K
15:59 7,912.10 7,917.30 7,911.57 7,915.64 7,617.7K
16:00 7,916.67 7,920.41 7,916.67 7,919.87 8,562.8K
16:01 7,919.76 7,919.82 7,918.63 7,918.63 6,294.0K
16:02 7,918.46 7,919.46 7,916.32 7,919.46 5,455.9K
16:03 7,918.19 7,918.65 7,917.75 7,917.75 3,178.5K
16:04 7,916.85 7,918.33 7,916.57 7,916.82 3,934.5K
16:05 7,916.64 7,917.27 7,916.64 7,917.08 2,478.5K
16:06 7,916.90 7,917.53 7,916.14 7,916.14 2,035.3K
16:07 7,915.40 7,916.64 7,913.61 7,913.61 3,852.4K
16:08 7,913.28 7,913.28 7,910.27 7,913.16 3,744.2K
16:09 7,910.75 7,912.75 7,910.75 7,912.75 6,048.2K
16:10 7,912.71 7,915.96 7,911.92 7,915.96 9,603.4K
16:11 7,916.87 7,919.50 7,916.87 7,918.79 9,137.7K
16:12 7,917.94 7,921.97 7,917.94 7,921.97 15,455.6K
16:13 7,923.60 7,925.52 7,923.60 7,925.28 17,413.9K
16:14 7,921.39 7,922.60 7,921.39 7,922.49 10,039.0K
16:15 7,923.37 7,927.38 7,923.08 7,927.38 8,369.1K
16:16 7,928.36 7,928.36 7,922.92 7,925.55 11,935.5K
16:17 7,925.97 7,931.46 7,925.97 7,929.97 13,177.3K
16:18 7,931.17 7,934.95 7,931.17 7,934.72 11,429.1K
16:19 7,934.70 7,939.06 7,934.19 7,934.19 32,601.9K
16:20 7,933.24 7,934.04 7,933.23 7,933.23 12,275.0K
16:21 7,935.58 7,936.91 7,934.73 7,936.91 21,455.0K
16:22 7,935.94 7,938.09 7,935.94 7,935.97 6,840.3K
16:23 7,934.14 7,934.14 7,931.84 7,932.45 3,685.5K
16:24 7,932.22 7,933.27 7,932.22 7,932.93 17,719.4K
16:25 7,934.73 7,938.05 7,934.67 7,938.05 6,522.2K
16:26 7,936.08 7,937.93 7,936.08 7,937.04 5,370.3K
16:27 7,937.86 7,938.94 7,937.86 7,938.94 13,307.0K
16:28 7,938.07 7,938.07 7,936.42 7,936.67 6,030.2K
16:29 7,937.26 7,938.75 7,937.26 7,938.71 21,435.8K
16:30 7,938.14 7,938.14 7,934.12 7,934.71 3,531.9K
16:31 7,933.93 7,934.55 7,933.12 7,933.12 3,706.0K
16:32 7,933.12 7,935.10 7,933.12 7,933.29 2,178.3K
16:33 7,933.54 7,933.54 7,931.68 7,931.68 7,020.7K
16:34 7,930.99 7,932.83 7,929.49 7,932.83 4,243.1K
16:35 7,933.00 7,933.69 7,931.91 7,933.07 16,179.5K
16:36 7,932.95 7,934.02 7,932.70 7,934.02 3,558.8K
16:37 7,934.80 7,935.94 7,934.80 7,935.94 4,666.7K
16:38 7,934.52 7,935.87 7,934.08 7,935.00 13,127.0K
16:39 7,934.21 7,934.21 7,931.86 7,931.86 2,626.4K
16:40 7,932.84 7,933.65 7,931.89 7,933.65 5,348.0K
16:41 7,933.22 7,934.66 7,932.69 7,933.97 8,979.5K
16:42 7,933.70 7,933.70 7,927.37 7,932.18 5,901.5K
16:43 7,928.26 7,932.08 7,928.26 7,931.39 8,012.3K
16:44 7,932.58 7,933.97 7,932.16 7,932.16 3,574.9K
16:45 7,933.07 7,933.07 7,931.89 7,932.59 4,177.7K
16:46 7,931.72 7,933.23 7,931.72 7,933.23 21,180.7K
16:47 7,933.29 7,933.71 7,932.76 7,933.27 3,516.2K
16:48 7,932.06 7,933.19 7,931.26 7,933.19 15,731.4K
16:49 7,930.32 7,932.10 7,930.32 7,930.99 2,240.9K
16:50 7,931.28 7,931.28 7,930.70 7,930.70 3,351.9K
16:51 7,930.77 7,930.77 7,930.01 7,930.01 3,617.3K
16:52 7,930.22 7,931.01 7,929.96 7,929.96 5,185.0K
16:53 7,929.90 7,934.17 7,929.52 7,934.17 15,566.7K
16:54 7,933.22 7,933.22 7,932.00 7,932.52 10,473.2K
16:55 7,932.24 7,933.93 7,932.24 7,933.32 4,725.3K
16:56 7,932.62 7,932.62 7,931.04 7,931.05 6,713.4K
16:57 7,931.78 7,933.01 7,931.78 7,932.51 6,156.9K
16:58 7,930.81 7,930.81 7,930.12 7,930.62 12,781.5K
16:59 7,930.22 7,931.20 7,927.95 7,927.95 14,787.1K
17:00 7,927.21 7,929.01 7,927.21 7,929.01 12,239.8K
17:01 7,928.52 7,928.71 7,927.12 7,927.12 7,553.5K
17:02 7,925.57 7,928.00 7,925.57 7,928.00 13,224.9K
17:03 7,928.14 7,928.71 7,927.26 7,928.71 4,057.9K
17:04 7,929.16 7,930.28 7,929.16 7,929.44 4,626.8K
17:05 7,927.68 7,929.66 7,927.68 7,929.66 4,101.9K
17:06 7,928.83 7,928.93 7,927.43 7,928.93 7,284.9K
17:07 7,928.93 7,928.93 7,928.46 7,928.52 10,549.5K
17:08 7,928.35 7,928.71 7,928.31 7,928.31 7,673.0K
17:09 7,927.44 7,927.44 7,921.95 7,921.95 7,976.9K
17:10 7,920.38 7,920.38 7,918.45 7,919.96 16,105.3K
17:11 7,917.05 7,917.80 7,917.05 7,917.51 8,646.1K
17:12 7,918.87 7,918.87 7,917.87 7,918.09 8,743.2K
17:13 7,917.18 7,926.07 7,917.18 7,926.02 10,979.8K
17:14 7,926.07 7,926.07 7,922.04 7,922.04 8,361.4K
17:15 7,922.52 7,922.83 7,921.02 7,922.83 5,820.5K
17:16 7,922.59 7,922.59 7,920.69 7,920.69 17,802.7K
17:17 7,919.54 7,921.71 7,919.54 7,921.71 7,857.8K
17:18 7,922.17 7,922.44 7,922.11 7,922.44 6,140.8K
17:19 7,922.62 7,922.86 7,922.31 7,922.54 5,557.2K
17:20 7,922.44 7,923.53 7,922.06 7,922.43 16,529.6K
17:21 7,922.84 7,923.79 7,922.42 7,922.42 13,122.9K
17:22 7,921.37 7,921.37 7,919.90 7,920.67 31,009.2K
17:23 7,920.02 7,920.02 7,918.06 7,918.27 12,506.6K
17:24 7,918.40 7,918.40 7,917.42 7,917.42 8,345.5K
17:25 7,916.94 7,918.97 7,916.94 7,918.97 4,321.3K
17:26 7,919.66 7,920.71 7,917.82 7,918.28 4,832.7K
17:27 7,917.85 7,917.85 7,916.37 7,917.24 10,678.7K
17:28 7,916.77 7,918.90 7,915.74 7,918.70 9,845.9K
17:29 7,920.38 7,922.33 7,920.38 7,920.87 6,514.6K
17:30 7,919.05 7,919.05 7,918.52 7,918.52 10,445.8K
17:31 7,918.13 7,918.73 7,917.80 7,917.80 3,042.2K
17:32 7,918.85 7,918.90 7,917.99 7,918.90 15,093.7K
17:33 7,917.86 7,921.22 7,917.86 7,920.79 2,975.0K
17:34 7,921.46 7,921.46 7,919.44 7,919.82 22,107.5K
17:35 7,920.66 7,920.66 7,918.48 7,920.53 5,049.3K
17:36 7,920.61 7,922.00 7,920.36 7,922.00 4,964.7K
17:37 7,922.29 7,922.29 7,920.89 7,922.06 9,774.2K
17:38 7,921.35 7,922.61 7,920.65 7,922.61 4,163.4K
17:39 7,922.97 7,923.04 7,921.82 7,923.04 2,903.9K
17:40 7,921.71 7,922.87 7,921.71 7,922.87 3,949.8K
17:41 7,923.70 7,925.24 7,923.70 7,925.13 2,128.4K
17:42 7,923.55 7,923.55 7,919.30 7,919.30 12,403.8K
17:43 7,917.85 7,918.12 7,916.40 7,916.40 12,197.2K
17:44 7,915.64 7,915.64 7,912.36 7,913.44 4,970.8K
17:45 7,913.63 7,915.43 7,913.63 7,915.43 2,283.6K
17:46 7,917.37 7,918.61 7,917.37 7,918.61 2,620.0K
17:47 7,920.36 7,920.80 7,919.66 7,920.44 5,066.0K
17:48 7,920.73 7,924.16 7,920.73 7,923.36 7,021.8K
17:49 7,926.52 7,927.36 7,925.37 7,927.01 9,882.8K
17:50 7,929.06 7,930.23 7,929.06 7,929.29 7,865.2K
17:51 7,930.32 7,931.37 7,929.23 7,929.23 6,373.6K
17:52 7,928.63 7,932.15 7,928.63 7,932.15 5,928.1K
17:53 7,931.34 7,931.54 7,929.72 7,929.72 12,754.0K
17:54 7,928.94 7,930.67 7,928.94 7,929.46 5,335.6K
17:55 7,928.24 7,931.00 7,928.24 7,931.00 19,361.6K
17:56 7,930.85 7,932.13 7,930.85 7,932.13 12,880.8K
17:57 7,931.45 7,932.05 7,930.61 7,931.79 8,556.3K
17:58 7,932.25 7,933.62 7,932.25 7,933.62 24,436.4K
17:59 7,932.89 7,933.39 7,932.82 7,933.39 11,900.1K
18:00 7,932.70 7,936.54 7,932.70 7,936.54 7,424.9K
18:01 7,939.11 7,940.25 7,938.77 7,940.25 21,812.1K
18:02 7,941.49 7,943.41 7,941.06 7,943.41 45,994.9K
18:03 7,944.69 7,944.69 7,939.39 7,939.39 20,977.2K
18:04 7,938.70 7,939.60 7,938.70 7,939.44 7,038.3K
18:05 7,939.11 7,940.87 7,939.11 7,940.07 18,590.3K
18:06 7,938.75 7,941.25 7,938.75 7,939.77 12,801.5K
18:07 7,942.38 7,947.58 7,942.26 7,942.26 18,027.4K
18:08 7,942.29 7,943.11 7,941.82 7,943.11 6,168.8K
18:09 7,943.23 7,944.38 7,943.23 7,944.38 7,266.3K
18:10 7,943.90 7,943.90 7,941.85 7,941.85 10,483.8K
18:11 7,942.57 7,942.76 7,942.32 7,942.76 41,160.4K
18:12 7,941.70 7,941.71 7,940.57 7,940.80 16,838.7K
18:13 7,941.59 7,946.64 7,941.59 7,946.64 29,278.3K
18:14 7,948.01 7,949.01 7,946.83 7,949.01 8,127.0K
18:15 7,949.83 7,949.83 7,948.36 7,948.65 10,262.6K
18:16 7,950.30 7,953.27 7,950.30 7,952.91 16,747.7K
18:17 7,953.60 7,954.08 7,952.54 7,953.47 11,921.4K
18:18 7,953.11 7,955.14 7,952.38 7,955.14 11,046.4K
18:19 7,953.65 7,953.65 7,950.38 7,951.89 15,358.0K
18:20 7,952.08 7,955.91 7,952.08 7,955.91 26,091.5K
18:21 7,959.15 7,959.52 7,958.82 7,959.52 8,915.4K
18:22 7,959.24 7,959.24 7,958.27 7,958.61 13,554.0K
18:23 7,959.20 7,959.20 7,957.77 7,957.77 14,190.1K
18:24 7,959.12 7,960.53 7,959.12 7,960.53 78,535.2K
18:25 7,960.27 7,960.50 7,958.84 7,960.35 2,498.6K
18:26 7,960.86 7,960.86 7,959.25 7,959.25 4,266.6K
18:27 7,958.64 7,959.73 7,958.64 7,959.60 12,156.2K
18:28 7,958.89 7,959.34 7,956.47 7,956.47 5,310.2K
18:29 7,953.94 7,953.94 7,950.94 7,952.05 5,550.5K
18:30 7,948.37 7,948.37 7,941.90 7,941.90 10,841.8K
18:31 7,941.84 7,944.05 7,941.84 7,943.64 11,404.7K
18:32 7,945.37 7,946.77 7,945.37 7,945.87 14,979.5K
18:33 7,949.62 7,954.70 7,949.62 7,954.70 7,483.0K
18:34 7,954.66 7,956.08 7,953.50 7,954.43 8,592.4K
18:35 7,952.73 7,953.55 7,951.85 7,951.85 5,974.6K
18:36 7,950.05 7,950.05 7,949.31 7,949.72 8,046.1K
18:37 7,950.33 7,952.21 7,949.39 7,949.39 6,044.3K
18:38 7,949.29 7,960.95 7,949.29 7,960.95 23,034.6K
18:39 7,962.52 7,962.52 7,960.20 7,960.20 9,815.5K
18:40 7,966.64 7,966.64 7,966.64 7,966.64 848.0K
18:51 7,966.32 7,966.32 7,966.32 7,966.32 8,162.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available