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 8,019.99 8,035.13 8,019.99 8,035.13 2,758.7K
09:51 8,034.79 8,034.79 8,033.68 8,033.68 5,762.0K
09:52 8,033.43 8,033.43 8,029.41 8,029.41 5,008.1K
09:53 8,029.28 8,029.99 8,028.68 8,029.99 3,870.5K
09:54 8,030.62 8,031.09 8,029.64 8,030.67 3,608.7K
09:55 8,032.36 8,034.43 8,032.36 8,034.43 1,303.4K
09:56 8,034.42 8,038.49 8,033.59 8,036.76 4,977.8K
09:57 8,035.22 8,037.73 8,034.68 8,037.73 29,876.9K
09:58 8,038.82 8,039.01 8,038.11 8,038.11 7,637.1K
09:59 8,038.96 8,039.48 8,037.32 8,037.32 5,778.6K
10:00 8,037.20 8,058.04 8,037.20 8,058.04 30,685.6K
10:01 8,061.22 8,072.10 8,061.22 8,072.10 85,980.4K
10:02 8,070.79 8,075.63 8,070.19 8,075.47 75,872.9K
10:03 8,073.79 8,078.33 8,069.05 8,078.33 88,334.3K
10:04 8,083.10 8,083.10 8,082.73 8,082.78 104,865.3K
10:05 8,085.20 8,085.20 8,080.25 8,080.96 55,890.6K
10:06 8,083.93 8,085.10 8,081.16 8,085.10 37,786.4K
10:07 8,091.08 8,097.32 8,091.08 8,097.32 53,194.6K
10:08 8,092.96 8,092.96 8,089.57 8,089.98 53,945.7K
10:09 8,091.13 8,096.25 8,090.60 8,096.25 88,363.6K
10:10 8,096.18 8,096.71 8,094.04 8,094.04 53,808.7K
10:11 8,096.46 8,096.53 8,094.19 8,094.19 29,222.1K
10:12 8,093.81 8,096.56 8,093.60 8,096.56 25,736.3K
10:13 8,093.78 8,094.86 8,093.78 8,094.86 23,543.3K
10:14 8,092.96 8,096.60 8,092.96 8,096.60 47,139.3K
10:15 8,097.19 8,097.19 8,093.30 8,093.30 41,140.6K
10:16 8,092.52 8,093.69 8,089.65 8,089.65 26,664.9K
10:17 8,088.88 8,090.24 8,086.37 8,090.24 22,363.8K
10:18 8,091.97 8,092.05 8,089.29 8,092.05 20,843.3K
10:19 8,090.41 8,090.41 8,087.99 8,089.64 21,039.8K
10:20 8,094.08 8,094.08 8,089.88 8,090.94 72,718.1K
10:21 8,092.14 8,092.14 8,089.80 8,091.91 34,607.4K
10:22 8,091.19 8,091.19 8,084.51 8,084.51 38,581.1K
10:23 8,085.52 8,085.52 8,084.75 8,084.91 16,034.7K
10:24 8,083.05 8,084.92 8,083.05 8,084.36 25,990.2K
10:25 8,082.24 8,083.48 8,080.95 8,083.48 27,017.4K
10:26 8,083.85 8,083.85 8,078.67 8,078.67 22,725.5K
10:27 8,077.94 8,078.88 8,076.30 8,076.30 32,123.6K
10:28 8,078.14 8,078.14 8,074.57 8,075.18 36,537.6K
10:29 8,074.87 8,077.73 8,074.87 8,077.73 20,929.5K
10:30 8,077.23 8,077.23 8,072.54 8,072.54 14,835.1K
10:31 8,071.43 8,071.43 8,069.70 8,071.13 19,700.3K
10:32 8,069.30 8,071.73 8,069.30 8,071.73 16,224.1K
10:33 8,070.69 8,070.69 8,065.53 8,065.74 24,709.2K
10:34 8,063.11 8,063.11 8,061.00 8,061.00 14,562.5K
10:35 8,063.28 8,064.57 8,063.28 8,064.57 36,539.3K
10:36 8,059.21 8,059.21 8,057.29 8,057.29 53,247.7K
10:37 8,056.54 8,057.37 8,056.54 8,057.37 13,146.6K
10:38 8,058.23 8,060.61 8,058.23 8,060.61 24,339.0K
10:39 8,060.65 8,062.86 8,060.65 8,062.86 7,404.1K
10:40 8,061.91 8,061.91 8,060.91 8,060.91 13,805.4K
10:41 8,062.55 8,064.49 8,062.55 8,063.23 35,085.0K
10:42 8,058.93 8,059.29 8,058.15 8,058.15 35,604.1K
10:43 8,057.95 8,059.04 8,056.84 8,056.94 15,208.3K
10:44 8,055.55 8,055.55 8,053.49 8,053.49 21,548.7K
10:45 8,054.88 8,055.40 8,054.75 8,055.13 6,998.5K
10:46 8,055.36 8,056.50 8,055.29 8,056.50 10,930.2K
10:47 8,057.03 8,060.95 8,057.03 8,060.70 32,589.8K
10:48 8,058.62 8,063.56 8,058.62 8,063.56 57,603.2K
10:49 8,064.51 8,064.89 8,063.62 8,063.62 52,906.6K
10:50 8,066.38 8,066.38 8,064.91 8,065.52 26,885.5K
10:51 8,064.07 8,064.07 8,062.80 8,063.16 19,324.0K
10:52 8,062.65 8,067.22 8,062.65 8,067.22 15,981.7K
10:53 8,067.34 8,069.20 8,067.34 8,069.01 20,219.8K
10:54 8,069.06 8,069.06 8,065.33 8,065.33 16,423.8K
10:55 8,064.36 8,065.36 8,064.36 8,064.95 11,635.6K
10:56 8,066.51 8,068.09 8,066.51 8,068.09 24,701.7K
10:57 8,065.71 8,066.97 8,063.53 8,063.53 92,605.6K
10:58 8,063.92 8,065.64 8,063.92 8,065.25 41,108.9K
10:59 8,068.07 8,068.15 8,061.17 8,061.17 27,708.1K
11:00 8,061.19 8,062.16 8,058.72 8,059.17 10,998.3K
11:01 8,056.62 8,056.62 8,054.77 8,054.77 23,871.3K
11:02 8,054.41 8,055.14 8,052.90 8,055.14 21,829.3K
11:03 8,051.44 8,051.44 8,049.46 8,049.46 14,648.6K
11:04 8,050.57 8,051.23 8,050.57 8,050.66 18,851.8K
11:05 8,051.11 8,051.11 8,049.25 8,049.37 16,467.0K
11:06 8,049.11 8,049.21 8,049.08 8,049.19 10,338.5K
11:07 8,049.77 8,053.60 8,049.54 8,049.54 12,269.6K
11:08 8,046.44 8,047.13 8,045.18 8,045.18 46,436.2K
11:09 8,046.37 8,047.00 8,043.40 8,043.40 68,033.6K
11:10 8,040.89 8,040.89 8,039.52 8,039.52 14,349.6K
11:11 8,041.05 8,041.06 8,038.56 8,038.56 27,256.1K
11:12 8,039.52 8,040.59 8,036.43 8,040.59 19,643.1K
11:13 8,038.37 8,038.37 8,035.69 8,036.18 14,591.3K
11:14 8,034.10 8,038.51 8,034.10 8,038.51 18,381.2K
11:15 8,035.04 8,037.22 8,032.31 8,032.31 31,029.4K
11:16 8,032.40 8,032.96 8,031.71 8,032.96 23,351.0K
11:17 8,033.74 8,037.38 8,033.74 8,037.38 17,077.5K
11:18 8,040.13 8,046.37 8,040.13 8,045.38 27,651.4K
11:19 8,042.31 8,042.41 8,040.26 8,042.13 7,162.8K
11:20 8,037.48 8,038.08 8,037.00 8,037.08 20,048.8K
11:21 8,039.91 8,039.91 8,036.79 8,039.68 12,450.3K
11:22 8,036.01 8,043.12 8,036.01 8,043.12 7,856.6K
11:23 8,044.04 8,044.04 8,036.90 8,036.90 8,536.1K
11:24 8,039.31 8,039.31 8,036.45 8,038.38 9,830.8K
11:25 8,036.93 8,038.15 8,036.93 8,038.15 9,626.2K
11:26 8,039.69 8,042.15 8,039.06 8,042.15 33,273.3K
11:27 8,040.20 8,041.53 8,039.65 8,041.53 48,799.7K
11:28 8,042.23 8,042.23 8,041.10 8,041.69 36,823.5K
11:29 8,040.98 8,044.35 8,040.98 8,042.93 30,488.7K
11:30 8,042.89 8,044.12 8,042.89 8,044.12 35,893.8K
11:31 8,044.50 8,046.39 8,043.09 8,046.39 28,598.4K
11:32 8,045.90 8,047.35 8,044.52 8,047.35 6,707.4K
11:33 8,047.03 8,047.11 8,046.02 8,046.02 14,717.4K
11:34 8,046.46 8,046.46 8,044.92 8,045.05 12,783.4K
11:35 8,043.61 8,046.28 8,043.13 8,043.13 15,668.3K
11:36 8,043.74 8,044.48 8,041.86 8,044.48 16,371.4K
11:37 8,044.48 8,045.70 8,043.09 8,045.70 17,958.2K
11:38 8,047.46 8,051.69 8,047.46 8,051.69 36,675.9K
11:39 8,053.56 8,054.54 8,053.41 8,053.41 45,854.6K
11:40 8,055.58 8,058.29 8,055.58 8,056.85 33,411.0K
11:41 8,058.80 8,058.80 8,055.77 8,058.07 25,761.0K
11:42 8,059.19 8,060.86 8,059.19 8,060.86 32,575.3K
11:43 8,060.68 8,062.76 8,060.68 8,062.76 14,886.2K
11:44 8,063.65 8,063.65 8,062.25 8,062.25 19,958.9K
11:45 8,065.53 8,066.15 8,065.12 8,065.12 34,223.0K
11:46 8,064.07 8,067.14 8,064.07 8,066.73 20,562.5K
11:47 8,068.55 8,069.14 8,067.51 8,067.51 16,965.5K
11:48 8,069.06 8,069.68 8,066.70 8,066.70 11,695.7K
11:49 8,066.29 8,067.83 8,066.29 8,066.78 10,994.4K
11:50 8,065.15 8,065.15 8,062.12 8,062.98 8,373.4K
11:51 8,063.44 8,063.44 8,057.77 8,057.77 16,898.5K
11:52 8,057.52 8,061.59 8,057.52 8,061.59 26,194.7K
11:53 8,060.82 8,061.08 8,060.55 8,060.55 12,018.8K
11:54 8,060.89 8,061.58 8,059.69 8,059.69 10,956.2K
11:55 8,059.20 8,059.20 8,058.14 8,058.39 17,389.3K
11:56 8,058.90 8,058.90 8,057.13 8,057.13 8,277.1K
11:57 8,057.23 8,057.23 8,056.34 8,056.34 19,093.9K
11:58 8,057.04 8,057.70 8,053.03 8,054.32 16,486.5K
11:59 8,053.63 8,055.70 8,053.63 8,054.98 86,698.6K
12:00 8,056.05 8,056.37 8,055.41 8,056.37 21,833.4K
12:01 8,057.97 8,060.85 8,057.97 8,060.59 81,905.3K
12:02 8,057.87 8,059.93 8,057.87 8,059.09 22,731.6K
12:03 8,056.14 8,056.14 8,055.46 8,056.12 17,687.8K
12:04 8,056.89 8,056.89 8,055.90 8,056.86 21,373.7K
12:05 8,056.05 8,056.80 8,055.66 8,055.66 11,931.3K
12:06 8,057.70 8,057.96 8,055.29 8,057.90 9,280.1K
12:07 8,052.43 8,052.59 8,048.85 8,048.85 9,870.3K
12:08 8,048.78 8,053.41 8,048.78 8,053.41 12,937.8K
12:09 8,052.90 8,055.89 8,052.90 8,055.48 19,293.0K
12:10 8,066.62 8,066.62 8,062.66 8,062.66 21,557.8K
12:11 8,062.80 8,064.61 8,062.80 8,063.42 11,517.9K
12:12 8,063.97 8,063.97 8,058.24 8,059.48 11,688.6K
12:13 8,060.38 8,061.30 8,059.81 8,061.30 14,356.3K
12:14 8,063.57 8,063.57 8,053.58 8,053.58 9,624.2K
12:15 8,056.74 8,056.74 8,055.14 8,055.14 8,961.7K
12:16 8,057.23 8,057.98 8,057.23 8,057.98 5,955.0K
12:17 8,059.21 8,063.69 8,059.21 8,063.69 10,475.4K
12:18 8,063.11 8,063.11 8,062.49 8,062.90 4,744.4K
12:19 8,063.49 8,063.49 8,062.00 8,062.00 16,940.6K
12:20 8,062.97 8,063.44 8,062.28 8,062.28 13,878.3K
12:21 8,061.50 8,062.66 8,060.51 8,062.66 5,345.9K
12:22 8,061.93 8,062.94 8,061.93 8,062.84 12,792.1K
12:23 8,066.13 8,068.38 8,066.13 8,067.13 14,166.3K
12:24 8,068.52 8,070.81 8,068.52 8,069.71 12,633.7K
12:25 8,072.13 8,072.13 8,069.51 8,071.25 18,835.2K
12:26 8,075.12 8,076.07 8,074.20 8,076.07 28,798.1K
12:27 8,079.44 8,079.44 8,072.85 8,072.85 18,929.3K
12:28 8,075.37 8,077.58 8,075.37 8,077.58 34,056.1K
12:29 8,079.77 8,082.68 8,079.77 8,081.23 14,205.2K
12:30 8,081.97 8,082.69 8,080.95 8,082.34 28,528.7K
12:31 8,084.93 8,085.16 8,084.00 8,084.00 22,497.7K
12:32 8,083.70 8,085.10 8,081.80 8,081.80 26,704.7K
12:33 8,080.32 8,081.85 8,080.32 8,081.60 10,327.3K
12:34 8,080.24 8,082.17 8,078.90 8,082.17 21,641.3K
12:35 8,086.72 8,091.50 8,085.56 8,086.97 75,027.6K
12:36 8,090.16 8,093.48 8,090.16 8,093.48 51,993.2K
12:37 8,092.14 8,095.52 8,091.47 8,095.52 39,253.6K
12:38 8,095.32 8,095.32 8,090.83 8,090.83 27,992.0K
12:39 8,091.31 8,092.75 8,090.77 8,090.81 40,524.1K
12:40 8,092.09 8,092.85 8,090.45 8,091.75 48,354.1K
12:41 8,091.87 8,093.67 8,090.81 8,093.67 9,834.5K
12:42 8,093.32 8,093.32 8,089.29 8,092.80 29,880.4K
12:43 8,090.02 8,090.02 8,084.07 8,084.07 32,893.2K
12:44 8,079.35 8,083.06 8,079.35 8,083.06 33,346.7K
12:45 8,081.95 8,085.05 8,081.95 8,084.64 25,661.6K
12:46 8,086.08 8,088.81 8,086.08 8,088.81 15,247.0K
12:47 8,090.32 8,092.56 8,088.30 8,088.30 36,936.3K
12:48 8,087.77 8,087.77 8,083.25 8,086.15 125,918.2K
12:49 8,087.25 8,087.25 8,084.58 8,086.55 16,144.4K
12:50 8,084.86 8,085.05 8,081.64 8,081.64 10,937.4K
12:51 8,084.01 8,084.01 8,082.34 8,082.34 10,227.0K
12:52 8,083.01 8,083.01 8,081.04 8,081.60 16,852.7K
12:53 8,080.31 8,083.55 8,079.83 8,079.83 37,548.8K
12:54 8,079.75 8,081.88 8,079.75 8,079.83 20,011.9K
12:55 8,081.29 8,083.14 8,081.29 8,082.76 7,812.6K
12:56 8,080.32 8,080.64 8,079.58 8,080.34 11,526.7K
12:57 8,079.70 8,079.70 8,077.83 8,079.34 9,403.3K
12:58 8,080.45 8,080.45 8,074.13 8,074.13 8,776.6K
12:59 8,076.34 8,078.58 8,076.34 8,076.89 10,773.3K
13:00 8,078.85 8,080.20 8,078.59 8,078.59 25,502.1K
13:01 8,081.02 8,081.02 8,078.61 8,078.61 38,297.4K
13:02 8,081.39 8,085.55 8,081.39 8,085.55 32,629.6K
13:03 8,084.26 8,085.78 8,084.26 8,085.78 27,245.3K
13:04 8,084.71 8,085.93 8,084.71 8,085.19 6,006.4K
13:05 8,087.02 8,087.02 8,083.06 8,084.33 15,558.1K
13:06 8,084.96 8,087.94 8,084.96 8,086.15 8,742.5K
13:07 8,083.22 8,083.22 8,078.71 8,079.57 9,030.4K
13:08 8,078.14 8,081.19 8,078.14 8,081.19 6,511.5K
13:09 8,080.11 8,080.11 8,077.70 8,078.27 16,260.6K
13:10 8,078.45 8,078.45 8,073.35 8,073.35 12,866.7K
13:11 8,072.19 8,079.95 8,072.19 8,079.95 10,641.1K
13:12 8,079.28 8,079.28 8,077.26 8,077.41 18,238.2K
13:13 8,076.16 8,076.16 8,071.74 8,071.74 12,827.5K
13:14 8,072.42 8,073.32 8,071.74 8,072.78 13,484.2K
13:15 8,073.42 8,074.40 8,069.23 8,074.40 26,336.9K
13:16 8,072.81 8,073.10 8,072.22 8,072.22 6,536.9K
13:17 8,071.80 8,073.23 8,070.84 8,072.49 4,582.2K
13:18 8,071.70 8,072.36 8,071.70 8,072.36 7,564.8K
13:19 8,072.39 8,072.39 8,068.98 8,068.98 32,682.9K
13:20 8,069.77 8,070.76 8,069.30 8,069.94 7,313.1K
13:21 8,069.78 8,071.55 8,069.16 8,069.16 12,434.3K
13:22 8,070.64 8,070.64 8,067.37 8,067.85 18,814.4K
13:23 8,069.55 8,069.84 8,067.75 8,069.84 44,674.5K
13:24 8,070.64 8,080.04 8,070.64 8,080.04 102,553.8K
13:25 8,076.51 8,080.38 8,076.51 8,079.88 86,286.8K
13:26 8,081.67 8,081.67 8,075.53 8,075.53 60,107.9K
13:27 8,075.11 8,079.66 8,075.11 8,077.21 44,495.1K
13:28 8,073.39 8,076.89 8,073.39 8,076.89 45,664.0K
13:29 8,078.12 8,078.83 8,076.38 8,078.83 35,409.4K
13:30 8,080.34 8,080.34 8,075.66 8,080.04 29,949.3K
13:31 8,080.69 8,080.69 8,079.42 8,079.42 20,179.1K
13:32 8,078.29 8,082.12 8,078.29 8,082.12 40,347.7K
13:33 8,082.43 8,082.73 8,082.11 8,082.42 37,547.1K
13:34 8,082.66 8,082.66 8,081.07 8,081.59 28,224.6K
13:35 8,079.42 8,082.41 8,079.42 8,082.41 28,808.3K
13:36 8,079.13 8,082.26 8,078.01 8,082.26 21,933.0K
13:37 8,083.49 8,083.49 8,080.72 8,081.75 7,941.1K
13:38 8,080.31 8,080.31 8,076.55 8,076.55 19,921.8K
13:39 8,078.24 8,078.24 8,075.53 8,076.79 50,104.1K
13:40 8,078.26 8,080.53 8,078.02 8,080.53 28,661.3K
13:41 8,079.49 8,084.52 8,079.49 8,084.52 35,952.6K
13:42 8,084.21 8,090.08 8,084.21 8,090.08 48,742.0K
13:43 8,089.96 8,092.59 8,089.05 8,092.59 28,137.1K
13:44 8,091.91 8,091.91 8,088.27 8,091.60 14,545.5K
13:45 8,091.28 8,091.28 8,089.20 8,089.23 17,388.2K
13:46 8,088.40 8,089.48 8,087.82 8,088.28 34,690.8K
13:47 8,088.91 8,088.91 8,087.42 8,087.97 42,897.1K
13:48 8,085.45 8,086.73 8,084.49 8,085.81 36,442.3K
13:49 8,085.70 8,085.70 8,080.55 8,080.55 41,814.3K
13:50 8,082.18 8,082.18 8,078.47 8,078.47 52,317.3K
13:51 8,079.29 8,082.66 8,079.29 8,082.66 40,936.3K
13:52 8,080.51 8,080.51 8,077.08 8,077.08 17,082.9K
13:53 8,074.27 8,076.35 8,074.27 8,076.35 56,486.5K
13:54 8,075.48 8,076.44 8,075.48 8,075.82 18,504.5K
13:55 8,074.43 8,074.43 8,071.61 8,072.45 35,644.2K
13:56 8,071.46 8,073.35 8,069.31 8,069.31 47,352.7K
13:57 8,072.36 8,072.36 8,068.32 8,068.32 32,657.2K
13:58 8,068.12 8,069.48 8,068.12 8,069.48 17,742.0K
13:59 8,068.87 8,071.39 8,068.87 8,071.22 31,878.1K
14:00 8,072.50 8,074.77 8,072.50 8,074.77 30,628.1K
14:01 8,076.62 8,082.40 8,076.62 8,082.40 55,910.6K
14:02 8,083.44 8,085.32 8,081.96 8,085.17 46,146.1K
14:03 8,084.51 8,084.88 8,084.51 8,084.88 34,323.7K
14:04 8,082.15 8,082.15 8,075.47 8,075.47 61,758.7K
14:05 8,078.30 8,078.30 8,075.75 8,075.75 23,491.7K
14:06 8,076.13 8,076.13 8,068.89 8,068.89 48,633.2K
14:07 8,072.18 8,072.60 8,070.48 8,070.76 55,340.4K
14:08 8,066.93 8,066.93 8,061.82 8,061.82 43,982.5K
14:09 8,061.34 8,065.65 8,061.34 8,063.39 44,155.2K
14:10 8,061.47 8,061.47 8,057.99 8,057.99 109,268.2K
14:11 8,061.54 8,065.51 8,061.54 8,063.40 20,397.0K
14:12 8,064.69 8,066.33 8,064.62 8,066.33 21,930.4K
14:13 8,067.07 8,071.01 8,067.07 8,071.01 19,407.9K
14:14 8,069.39 8,071.99 8,069.39 8,069.50 17,431.0K
14:15 8,068.51 8,069.18 8,066.14 8,069.18 15,875.3K
14:16 8,070.36 8,071.70 8,070.36 8,071.70 20,822.5K
14:17 8,072.13 8,072.40 8,071.21 8,071.21 12,508.9K
14:18 8,069.53 8,069.53 8,066.98 8,066.98 10,010.0K
14:19 8,066.41 8,067.57 8,064.75 8,064.75 19,933.8K
14:20 8,061.11 8,061.11 8,058.77 8,058.77 54,518.7K
14:21 8,057.66 8,057.66 8,050.83 8,050.83 47,301.5K
14:22 8,056.78 8,056.78 8,049.38 8,049.38 59,245.7K
14:23 8,049.61 8,050.81 8,049.43 8,049.43 48,245.9K
14:24 8,047.81 8,051.19 8,047.81 8,051.19 23,497.7K
14:25 8,051.75 8,053.63 8,051.10 8,051.10 46,331.1K
14:26 8,051.02 8,051.11 8,048.93 8,048.93 28,868.1K
14:27 8,047.84 8,048.46 8,045.91 8,045.91 18,683.6K
14:28 8,048.05 8,048.05 8,047.29 8,047.98 28,124.0K
14:29 8,048.83 8,049.51 8,048.83 8,048.99 31,181.0K
14:30 8,047.51 8,047.51 8,042.08 8,042.89 59,252.4K
14:31 8,040.38 8,040.38 8,036.37 8,036.61 48,261.1K
14:32 8,036.74 8,036.74 8,015.39 8,015.39 96,027.1K
14:33 8,012.22 8,012.22 8,002.26 8,002.26 140,905.3K
14:34 7,999.15 7,999.15 7,989.24 7,989.24 110,077.5K
14:35 8,000.76 8,008.02 8,000.76 8,008.02 121,737.9K
14:36 8,008.49 8,008.49 8,005.71 8,005.71 57,733.9K
14:37 8,005.73 8,006.05 7,996.40 7,996.40 64,532.5K
14:38 7,996.88 8,002.78 7,996.59 8,002.78 36,136.0K
14:39 8,009.88 8,009.88 8,004.54 8,004.54 52,314.6K
14:40 8,001.85 8,002.40 8,000.68 8,000.68 23,639.4K
14:41 7,997.34 8,000.92 7,996.68 7,997.38 57,562.6K
14:42 7,994.71 8,003.42 7,994.71 8,001.66 43,043.0K
14:43 8,002.90 8,007.13 8,002.90 8,005.73 33,074.3K
14:44 8,002.23 8,005.59 8,002.23 8,005.59 22,761.2K
14:45 8,006.62 8,011.83 8,006.62 8,010.28 54,540.9K
14:46 8,012.88 8,015.85 8,012.88 8,014.43 51,275.1K
14:47 8,012.19 8,012.19 8,008.74 8,008.74 13,561.6K
14:48 8,009.50 8,009.97 8,008.69 8,008.69 22,824.1K
14:49 8,007.23 8,007.23 8,000.48 8,000.48 35,336.6K
14:50 7,989.32 7,989.60 7,985.67 7,986.58 80,411.6K
14:51 7,985.63 7,985.80 7,981.90 7,985.79 48,252.7K
14:52 7,985.25 7,987.74 7,984.75 7,984.88 47,892.2K
14:53 7,982.50 7,982.50 7,976.37 7,976.37 47,683.8K
14:54 7,973.60 7,979.28 7,973.60 7,979.28 27,237.4K
14:55 7,977.52 7,977.52 7,972.07 7,972.07 50,180.2K
14:56 7,976.22 7,991.21 7,976.22 7,990.66 39,029.2K
14:57 7,987.99 7,992.61 7,987.99 7,992.32 30,205.1K
14:58 7,991.42 7,991.42 7,986.71 7,987.83 18,636.3K
14:59 7,987.97 7,988.64 7,986.89 7,988.64 18,298.5K
15:00 7,989.31 7,989.31 7,984.18 7,984.18 18,346.6K
15:01 7,987.04 7,987.04 7,979.22 7,979.22 16,519.9K
15:02 7,980.55 7,987.03 7,980.55 7,987.03 29,189.0K
15:03 7,994.12 8,000.01 7,994.02 8,000.01 47,421.9K
15:04 8,004.08 8,005.35 8,001.76 8,005.35 38,825.4K
15:05 8,006.61 8,006.61 7,997.92 7,997.92 26,124.1K
15:06 8,000.54 8,003.92 7,998.60 8,003.92 26,955.7K
15:07 8,004.67 8,007.80 8,004.67 8,007.80 21,720.2K
15:08 8,004.76 8,004.76 8,002.12 8,004.73 20,545.9K
15:09 8,003.32 8,009.16 8,003.32 8,009.16 72,856.3K
15:10 8,012.04 8,016.67 8,012.04 8,015.79 42,139.9K
15:11 8,012.97 8,012.97 8,010.53 8,010.53 39,224.8K
15:12 8,010.17 8,010.17 8,007.03 8,007.03 23,831.0K
15:13 8,008.91 8,008.91 8,002.10 8,002.10 43,096.9K
15:14 8,002.54 8,002.54 7,988.24 7,988.24 32,860.6K
15:15 7,989.80 7,991.30 7,989.66 7,991.30 15,560.0K
15:16 7,993.03 7,996.79 7,993.03 7,994.27 13,537.4K
15:17 7,994.46 7,994.59 7,991.18 7,994.59 14,023.4K
15:18 7,993.43 7,996.71 7,993.43 7,996.47 16,029.1K
15:19 7,999.72 8,000.32 7,995.83 7,995.83 13,813.3K
15:20 7,996.23 7,997.14 7,994.26 7,994.26 15,743.8K
15:21 7,994.66 7,994.66 7,991.10 7,991.10 20,092.2K
15:22 7,990.09 7,994.14 7,990.09 7,994.14 25,358.1K
15:23 7,991.05 7,992.02 7,990.68 7,992.02 6,374.6K
15:24 7,993.43 7,994.54 7,991.20 7,991.37 7,755.6K
15:25 7,992.67 7,992.67 7,986.23 7,986.23 24,999.5K
15:26 7,987.41 7,988.22 7,980.86 7,980.86 20,567.2K
15:27 7,982.81 7,987.37 7,982.81 7,983.00 23,479.5K
15:28 7,981.54 7,981.54 7,977.73 7,977.73 19,971.8K
15:29 7,976.85 7,977.80 7,976.50 7,977.74 21,788.9K
15:30 7,975.92 7,977.29 7,972.50 7,972.50 25,592.0K
15:31 7,972.93 7,972.93 7,968.88 7,970.87 36,718.2K
15:32 7,971.07 7,977.13 7,971.07 7,976.96 29,945.5K
15:33 7,976.10 7,978.85 7,976.10 7,976.67 20,728.4K
15:34 7,974.11 7,974.11 7,969.21 7,969.21 27,708.6K
15:35 7,969.20 7,969.20 7,960.30 7,960.30 30,224.9K
15:36 7,960.14 7,960.50 7,957.63 7,960.50 107,770.1K
15:37 7,960.55 7,960.86 7,958.59 7,958.59 34,512.3K
15:38 7,956.84 7,958.79 7,953.31 7,953.31 123,238.1K
15:39 7,953.04 7,963.32 7,953.04 7,963.32 28,494.5K
15:40 7,968.25 7,968.25 7,959.29 7,963.28 28,938.6K
15:41 7,962.15 7,967.18 7,961.55 7,967.18 18,737.9K
15:42 7,966.62 7,971.97 7,966.62 7,971.97 24,116.5K
15:43 7,971.78 7,971.78 7,971.00 7,971.00 23,199.8K
15:44 7,972.22 7,972.34 7,970.76 7,970.76 17,900.9K
15:45 7,969.84 7,974.74 7,966.47 7,974.74 27,740.9K
15:46 7,976.12 7,976.86 7,971.54 7,971.54 19,273.3K
15:47 7,973.90 7,973.90 7,970.06 7,970.06 15,613.1K
15:48 7,975.66 7,978.92 7,975.66 7,977.75 26,771.3K
15:49 7,977.43 7,985.13 7,977.43 7,985.13 54,353.5K
15:50 7,981.13 7,986.93 7,981.13 7,985.97 71,008.1K
15:51 7,984.05 7,984.05 7,970.19 7,970.19 47,260.4K
15:52 7,968.48 7,971.66 7,968.48 7,971.66 26,151.3K
15:53 7,969.32 7,974.56 7,969.32 7,973.66 6,892.4K
15:54 7,973.64 7,973.64 7,970.36 7,970.36 18,129.1K
15:55 7,967.86 7,967.86 7,964.19 7,964.19 28,881.8K
15:56 7,962.87 7,966.93 7,962.85 7,966.93 18,081.9K
15:57 7,967.41 7,969.40 7,966.77 7,969.30 7,126.2K
15:58 7,972.21 7,977.89 7,972.21 7,977.86 18,644.0K
15:59 7,978.72 7,979.99 7,977.35 7,979.99 25,438.1K
16:00 7,981.16 7,982.67 7,981.16 7,982.29 16,001.2K
16:01 7,981.92 7,982.19 7,977.77 7,977.77 27,008.3K
16:02 7,975.03 7,975.65 7,971.77 7,971.77 8,012.3K
16:03 7,970.67 7,970.67 7,968.73 7,968.89 5,711.7K
16:04 7,967.83 7,969.13 7,965.79 7,965.79 43,487.9K
16:05 7,965.08 7,969.12 7,965.08 7,969.12 16,482.6K
16:06 7,969.56 7,971.26 7,967.28 7,971.26 4,791.1K
16:07 7,970.83 7,970.83 7,968.71 7,969.18 7,579.6K
16:08 7,968.47 7,968.47 7,965.25 7,965.25 3,980.7K
16:09 7,965.72 7,970.28 7,965.72 7,969.40 12,438.9K
16:10 7,968.36 7,971.16 7,968.36 7,971.16 4,477.9K
16:11 7,971.59 7,972.88 7,969.72 7,970.59 8,573.1K
16:12 7,973.03 7,974.55 7,970.91 7,970.91 8,738.3K
16:13 7,971.93 7,974.14 7,971.81 7,971.81 13,080.2K
16:14 7,972.59 7,972.59 7,971.81 7,971.81 9,360.1K
16:15 7,971.36 7,971.36 7,964.72 7,964.72 16,753.0K
16:16 7,964.33 7,965.47 7,963.66 7,963.66 12,603.4K
16:17 7,961.62 7,963.62 7,960.54 7,960.54 27,450.7K
16:18 7,959.75 7,963.92 7,959.75 7,963.17 11,878.5K
16:19 7,962.43 7,964.06 7,962.43 7,964.06 8,157.7K
16:20 7,962.95 7,962.95 7,961.18 7,962.21 12,286.7K
16:21 7,961.80 7,962.36 7,961.24 7,962.34 9,978.3K
16:22 7,961.47 7,961.47 7,957.29 7,957.29 8,905.2K
16:23 7,957.28 7,957.28 7,953.58 7,955.07 25,111.4K
16:24 7,957.42 7,958.60 7,954.98 7,954.98 10,801.8K
16:25 7,957.32 7,957.63 7,956.99 7,957.63 16,132.4K
16:26 7,960.35 7,965.06 7,960.35 7,964.20 28,825.5K
16:27 7,963.77 7,963.77 7,959.98 7,959.98 7,688.9K
16:28 7,959.78 7,964.65 7,959.78 7,963.26 18,328.8K
16:29 7,962.26 7,963.05 7,958.41 7,959.67 40,407.0K
16:30 7,958.95 7,958.95 7,954.35 7,954.35 11,631.9K
16:31 7,952.30 7,959.59 7,952.30 7,959.59 38,910.7K
16:32 7,958.05 7,958.05 7,956.56 7,957.23 9,462.9K
16:33 7,957.34 7,960.04 7,956.45 7,960.04 23,187.4K
16:34 7,957.77 7,962.46 7,957.77 7,962.46 60,143.5K
16:35 7,960.65 7,961.29 7,957.85 7,958.07 20,778.5K
16:36 7,957.40 7,957.40 7,956.52 7,956.52 8,689.2K
16:37 7,954.33 7,961.00 7,952.70 7,961.00 28,601.9K
16:38 7,962.12 7,964.12 7,960.38 7,964.12 21,191.9K
16:39 7,963.50 7,963.50 7,958.04 7,958.04 10,908.2K
16:40 7,955.97 7,961.92 7,955.03 7,961.92 13,444.5K
16:41 7,961.94 7,961.94 7,961.07 7,961.22 18,304.5K
16:42 7,960.92 7,960.92 7,955.95 7,955.95 17,206.4K
16:43 7,954.39 7,958.68 7,954.36 7,954.36 15,290.6K
16:44 7,954.10 7,954.68 7,952.33 7,952.33 27,593.6K
16:45 7,952.63 7,952.63 7,951.38 7,951.38 35,639.4K
16:46 7,950.88 7,950.88 7,948.10 7,948.45 13,881.8K
16:47 7,948.42 7,950.73 7,946.75 7,950.73 23,875.2K
16:48 7,952.15 7,952.15 7,947.62 7,947.62 10,802.3K
16:49 7,946.87 7,946.87 7,943.93 7,943.93 24,437.3K
16:50 7,945.41 7,946.91 7,945.41 7,946.69 22,460.9K
16:51 7,948.41 7,952.18 7,948.41 7,952.18 10,001.4K
16:52 7,953.51 7,957.94 7,953.51 7,957.46 19,408.4K
16:53 7,956.45 7,958.68 7,956.45 7,958.65 22,629.0K
16:54 7,958.74 7,963.63 7,958.74 7,963.63 22,971.7K
16:55 7,963.50 7,965.74 7,963.50 7,965.74 30,220.9K
16:56 7,964.55 7,964.62 7,961.91 7,962.82 12,832.6K
16:57 7,964.87 7,965.44 7,959.88 7,959.88 24,978.7K
16:58 7,960.14 7,960.22 7,958.62 7,960.22 7,735.3K
16:59 7,957.30 7,958.32 7,956.79 7,958.32 31,170.3K
17:00 7,962.10 7,975.52 7,962.10 7,975.52 23,759.5K
17:01 7,974.52 7,977.23 7,974.52 7,977.23 36,177.9K
17:02 7,974.29 7,977.15 7,974.29 7,976.94 13,386.4K
17:03 7,972.54 7,972.54 7,970.71 7,972.44 19,690.4K
17:04 7,974.28 7,977.67 7,974.28 7,977.67 11,017.3K
17:05 7,978.64 7,978.64 7,977.32 7,977.40 11,722.0K
17:06 7,977.43 7,977.43 7,975.96 7,975.96 8,699.2K
17:07 7,974.73 7,974.73 7,971.99 7,972.02 17,457.3K
17:08 7,970.87 7,972.11 7,970.71 7,971.99 22,732.0K
17:09 7,971.85 7,971.85 7,969.08 7,969.08 14,262.7K
17:10 7,969.61 7,970.08 7,968.26 7,969.59 10,382.4K
17:11 7,970.02 7,970.40 7,969.47 7,970.40 15,628.5K
17:12 7,969.51 7,969.51 7,966.43 7,966.43 11,520.5K
17:13 7,964.76 7,964.76 7,958.99 7,958.99 19,555.9K
17:14 7,959.04 7,963.38 7,959.04 7,963.13 13,124.7K
17:15 7,962.98 7,963.56 7,960.24 7,960.24 12,209.3K
17:16 7,959.49 7,959.92 7,959.48 7,959.48 20,556.7K
17:17 7,958.81 7,958.81 7,956.75 7,957.95 20,683.5K
17:18 7,958.14 7,958.14 7,957.03 7,957.74 6,862.6K
17:19 7,957.82 7,957.82 7,955.27 7,957.14 21,822.7K
17:20 7,956.85 7,958.47 7,956.61 7,958.47 20,356.8K
17:21 7,960.33 7,963.60 7,960.33 7,962.81 19,647.7K
17:22 7,966.35 7,975.06 7,966.35 7,974.88 38,941.5K
17:23 7,975.53 7,978.79 7,975.53 7,978.79 25,686.7K
17:24 7,979.71 7,980.94 7,979.71 7,980.64 17,551.6K
17:25 7,985.95 7,985.95 7,976.59 7,976.59 47,779.6K
17:26 7,975.43 7,975.55 7,973.19 7,973.19 13,733.0K
17:27 7,973.09 7,980.60 7,973.09 7,980.60 20,168.7K
17:28 7,980.25 7,983.37 7,980.25 7,983.32 10,530.1K
17:29 7,984.53 7,985.54 7,983.13 7,985.54 17,241.9K
17:30 7,986.03 7,988.29 7,986.03 7,988.29 10,282.7K
17:31 7,987.66 7,995.86 7,987.66 7,995.86 54,278.3K
17:32 7,999.06 8,005.60 7,999.06 8,005.60 137,842.1K
17:33 8,004.37 8,004.37 8,002.54 8,004.31 63,122.1K
17:34 8,005.91 8,007.77 8,004.83 8,006.13 63,330.4K
17:35 8,005.86 8,013.13 8,005.86 8,013.13 62,013.2K
17:36 8,013.82 8,017.07 8,013.82 8,015.62 70,407.9K
17:37 8,015.86 8,018.45 8,013.49 8,016.90 44,467.9K
17:38 8,016.75 8,018.10 8,016.75 8,018.10 31,328.2K
17:39 8,018.71 8,029.29 8,018.71 8,029.29 115,713.4K
17:40 8,030.39 8,039.94 8,030.39 8,039.74 142,799.1K
17:41 8,046.75 8,054.89 8,046.75 8,054.73 76,283.6K
17:42 8,055.59 8,055.59 8,052.81 8,054.38 67,003.7K
17:43 8,053.38 8,057.01 8,052.94 8,055.01 67,756.2K
17:44 8,051.86 8,051.91 8,043.77 8,043.77 54,447.0K
17:45 8,039.18 8,051.26 8,039.18 8,051.26 72,652.0K
17:46 8,050.17 8,053.78 8,050.17 8,053.78 38,973.6K
17:47 8,054.03 8,058.01 8,054.03 8,054.31 40,618.6K
17:48 8,056.76 8,062.45 8,056.76 8,062.45 42,123.7K
17:49 8,059.67 8,062.60 8,057.75 8,057.75 36,138.3K
17:50 8,056.83 8,060.44 8,056.83 8,059.97 40,674.4K
17:51 8,057.06 8,059.49 8,057.06 8,058.09 39,754.6K
17:52 8,057.69 8,057.92 8,056.50 8,056.50 48,240.2K
17:53 8,058.63 8,058.63 8,053.86 8,057.20 29,780.1K
17:54 8,055.82 8,056.40 8,053.62 8,055.07 23,582.9K
17:55 8,055.08 8,058.60 8,054.58 8,058.60 38,372.0K
17:56 8,054.65 8,054.95 8,052.45 8,053.52 42,859.9K
17:57 8,051.73 8,052.58 8,051.73 8,052.58 28,881.6K
17:58 8,054.31 8,054.31 8,050.93 8,050.93 11,218.8K
17:59 8,048.72 8,048.72 8,046.80 8,046.89 22,597.7K
18:00 8,046.58 8,047.56 8,046.58 8,047.23 49,949.7K
18:01 8,047.61 8,049.95 8,047.61 8,048.40 16,725.7K
18:02 8,050.70 8,051.56 8,048.72 8,048.72 24,361.9K
18:03 8,048.43 8,050.85 8,048.40 8,050.85 39,974.2K
18:04 8,050.87 8,050.94 8,049.67 8,050.86 29,489.3K
18:05 8,052.18 8,053.90 8,052.18 8,053.74 31,403.2K
18:06 8,057.45 8,057.45 8,056.45 8,056.78 69,394.7K
18:07 8,060.31 8,065.49 8,060.31 8,065.02 106,299.2K
18:08 8,061.31 8,061.61 8,054.47 8,054.47 46,982.1K
18:09 8,053.62 8,053.62 8,048.70 8,048.70 51,945.3K
18:10 8,051.18 8,057.48 8,051.18 8,057.48 36,104.5K
18:11 8,057.57 8,057.73 8,057.30 8,057.30 16,746.1K
18:12 8,055.93 8,060.08 8,055.93 8,060.08 22,810.0K
18:13 8,061.26 8,061.26 8,059.48 8,060.57 38,782.7K
18:14 8,057.68 8,057.81 8,055.33 8,055.44 33,225.1K
18:15 8,055.63 8,055.63 8,049.43 8,049.43 19,120.0K
18:16 8,047.69 8,051.04 8,047.69 8,051.04 36,736.0K
18:17 8,051.14 8,052.39 8,050.82 8,052.39 13,992.9K
18:18 8,050.20 8,051.78 8,049.44 8,049.46 18,492.8K
18:19 8,050.30 8,050.30 8,045.93 8,046.08 47,372.8K
18:20 8,045.42 8,047.36 8,045.42 8,047.36 37,687.3K
18:21 8,043.95 8,043.95 8,041.56 8,041.56 24,639.8K
18:22 8,043.67 8,045.82 8,043.67 8,045.82 27,008.5K
18:23 8,047.37 8,047.37 8,045.37 8,045.37 10,749.2K
18:24 8,047.36 8,047.99 8,047.01 8,047.01 23,359.1K
18:25 8,046.08 8,046.08 8,043.57 8,045.43 13,264.9K
18:26 8,045.57 8,045.57 8,043.62 8,043.62 37,059.0K
18:27 8,044.53 8,045.61 8,043.36 8,043.36 41,281.1K
18:28 8,041.20 8,042.47 8,040.67 8,041.33 11,202.4K
18:29 8,040.14 8,041.13 8,038.91 8,039.43 31,230.4K
18:30 8,038.67 8,041.16 8,036.82 8,036.82 20,327.0K
18:31 8,033.87 8,033.87 8,031.77 8,032.03 62,631.6K
18:32 8,031.56 8,031.56 8,027.96 8,027.96 44,781.7K
18:33 8,023.32 8,023.32 8,022.50 8,023.30 35,200.9K
18:34 8,022.22 8,024.62 8,018.63 8,018.63 26,205.7K
18:35 8,021.58 8,025.16 8,021.58 8,021.83 29,542.9K
18:36 8,024.37 8,024.37 8,019.24 8,019.24 19,908.4K
18:37 8,018.55 8,023.98 8,018.55 8,023.98 17,305.3K
18:38 8,021.90 8,025.46 8,021.90 8,024.61 37,778.6K
18:39 8,021.21 8,025.18 8,021.21 8,024.01 12,120.7K
18:40 8,023.38 8,023.38 8,023.38 8,023.38 13,857.0K
18:51 8,012.75 8,012.75 8,012.75 8,012.75 24,134.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available