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 7,984.23 7,984.23 7,969.08 7,969.08 3,038.6K
09:51 7,970.20 7,971.25 7,968.52 7,969.65 4,330.7K
09:52 7,968.59 7,969.64 7,968.42 7,969.64 6,740.7K
09:53 7,969.26 7,973.84 7,969.26 7,973.84 4,221.4K
09:54 7,975.03 7,975.03 7,973.19 7,974.29 2,009.5K
09:55 7,974.77 7,975.93 7,974.28 7,975.93 8,059.2K
09:56 7,976.40 7,976.70 7,975.42 7,976.68 8,301.9K
09:57 7,976.36 7,979.06 7,974.69 7,974.69 9,087.2K
09:58 7,976.48 7,978.14 7,976.48 7,977.58 1,813.3K
09:59 7,976.79 7,976.79 7,975.56 7,975.75 3,907.9K
10:00 7,974.96 7,974.96 7,960.64 7,960.64 24,719.9K
10:01 7,964.06 7,964.06 7,956.38 7,956.38 29,178.4K
10:02 7,952.70 7,968.73 7,952.70 7,968.73 34,530.8K
10:03 7,966.58 7,974.56 7,966.58 7,974.56 36,574.5K
10:04 7,977.83 7,981.81 7,975.46 7,975.46 55,744.1K
10:05 7,976.77 7,983.89 7,976.77 7,983.89 46,580.6K
10:06 7,979.90 7,979.90 7,971.26 7,971.26 31,773.2K
10:07 7,964.86 7,966.54 7,954.61 7,954.61 60,096.5K
10:08 7,951.58 7,960.07 7,951.58 7,960.07 37,549.2K
10:09 7,964.53 7,964.80 7,961.64 7,961.85 22,137.3K
10:10 7,961.07 7,967.33 7,961.07 7,967.33 13,986.2K
10:11 7,966.51 7,973.20 7,966.51 7,973.20 15,455.4K
10:12 7,978.40 7,978.40 7,968.61 7,968.61 27,265.0K
10:13 7,968.02 7,977.27 7,968.02 7,977.27 38,473.0K
10:14 7,978.74 7,979.39 7,972.56 7,972.56 30,434.4K
10:15 7,974.27 7,974.27 7,962.90 7,962.90 36,140.5K
10:16 7,954.28 7,954.28 7,946.33 7,953.50 53,627.5K
10:17 7,955.05 7,957.10 7,953.92 7,957.10 11,751.9K
10:18 7,948.84 7,951.44 7,947.85 7,951.22 36,567.1K
10:19 7,949.37 7,954.82 7,949.37 7,954.82 12,003.0K
10:20 7,953.71 7,960.84 7,953.71 7,960.84 21,015.7K
10:21 7,963.01 7,971.68 7,963.01 7,971.68 17,485.9K
10:22 7,971.51 7,971.51 7,967.40 7,969.65 18,703.8K
10:23 7,970.78 7,973.53 7,970.78 7,972.77 10,507.8K
10:24 7,970.74 7,972.74 7,970.74 7,971.64 12,368.8K
10:25 7,970.75 7,972.36 7,970.75 7,971.65 9,294.9K
10:26 7,970.03 7,975.12 7,969.12 7,975.12 11,609.1K
10:27 7,970.85 7,972.26 7,968.28 7,972.26 10,945.2K
10:28 7,971.57 7,971.57 7,966.89 7,966.89 8,990.8K
10:29 7,968.20 7,974.21 7,967.10 7,974.21 18,407.3K
10:30 7,975.80 7,979.83 7,975.80 7,979.83 16,389.4K
10:31 7,982.10 7,987.84 7,982.10 7,987.84 14,042.7K
10:32 7,989.80 7,989.80 7,987.74 7,987.74 19,816.9K
10:33 7,986.35 7,987.96 7,982.39 7,987.96 11,625.4K
10:34 7,990.15 7,990.82 7,989.90 7,990.47 9,897.8K
10:35 7,988.35 7,988.35 7,985.75 7,986.94 2,649.1K
10:36 7,986.06 7,989.77 7,986.06 7,988.08 11,578.4K
10:37 7,989.97 7,992.21 7,989.97 7,992.21 24,886.9K
10:38 7,991.06 7,991.06 7,981.54 7,981.54 10,529.8K
10:39 7,985.39 7,986.93 7,985.39 7,986.58 50,257.2K
10:40 7,986.83 7,987.57 7,983.37 7,983.37 28,371.9K
10:41 7,985.63 7,988.36 7,985.63 7,986.55 9,765.6K
10:42 7,986.21 7,986.21 7,981.49 7,981.49 27,139.3K
10:43 7,982.14 7,982.81 7,979.82 7,982.81 4,599.2K
10:44 7,981.71 7,981.71 7,969.52 7,969.52 27,395.1K
10:45 7,970.23 7,973.25 7,970.06 7,970.14 17,247.2K
10:46 7,971.07 7,975.59 7,970.00 7,975.59 28,061.6K
10:47 7,976.62 7,976.62 7,974.15 7,974.15 8,120.1K
10:48 7,973.18 7,973.18 7,966.62 7,966.62 18,257.5K
10:49 7,966.01 7,966.01 7,961.12 7,961.12 9,097.1K
10:50 7,958.24 7,959.02 7,953.89 7,953.89 17,316.6K
10:51 7,950.54 7,950.54 7,944.31 7,944.31 31,895.8K
10:52 7,947.01 7,948.24 7,947.01 7,947.06 13,953.8K
10:53 7,951.64 7,958.11 7,950.30 7,958.11 21,502.8K
10:54 7,958.21 7,958.21 7,951.20 7,951.20 14,611.4K
10:55 7,950.59 7,954.09 7,949.68 7,954.09 14,343.4K
10:56 7,954.56 7,959.86 7,954.56 7,959.86 26,741.2K
10:57 7,957.66 7,958.94 7,956.20 7,958.94 10,310.7K
10:58 7,962.55 7,962.55 7,959.89 7,960.78 14,903.9K
10:59 7,958.38 7,964.78 7,958.38 7,964.25 47,126.2K
11:00 7,962.63 7,964.80 7,962.48 7,962.48 18,356.4K
11:01 7,962.23 7,964.06 7,962.23 7,963.49 10,095.6K
11:02 7,963.00 7,968.48 7,963.00 7,967.60 14,310.6K
11:03 7,967.58 7,967.66 7,966.28 7,966.90 10,605.9K
11:04 7,969.14 7,971.32 7,969.14 7,971.32 18,158.9K
11:05 7,968.49 7,970.12 7,968.12 7,969.70 8,898.7K
11:06 7,972.60 7,975.41 7,972.60 7,975.41 12,136.8K
11:07 7,975.28 7,975.28 7,972.62 7,972.62 6,350.6K
11:08 7,970.15 7,972.25 7,969.73 7,970.24 7,047.4K
11:09 7,971.21 7,973.58 7,971.21 7,973.58 5,532.2K
11:10 7,973.92 7,975.09 7,973.92 7,975.09 22,739.7K
11:11 7,972.94 7,973.49 7,972.94 7,973.47 25,857.0K
11:12 7,971.16 7,971.16 7,968.89 7,971.04 14,897.3K
11:13 7,972.65 7,972.65 7,971.27 7,971.27 13,431.2K
11:14 7,970.55 7,971.73 7,969.49 7,969.49 15,266.9K
11:15 7,968.93 7,969.77 7,968.93 7,969.50 5,124.9K
11:16 7,969.38 7,970.78 7,969.38 7,970.78 4,860.5K
11:17 7,969.44 7,969.45 7,962.62 7,962.62 12,825.8K
11:18 7,960.71 7,963.87 7,960.71 7,961.60 14,921.7K
11:19 7,961.86 7,962.18 7,960.69 7,962.11 15,962.9K
11:20 7,959.78 7,962.04 7,959.78 7,960.69 11,699.6K
11:21 7,959.42 7,959.42 7,958.50 7,958.50 2,062.9K
11:22 7,959.64 7,960.50 7,959.03 7,959.03 17,646.6K
11:23 7,957.28 7,957.28 7,953.08 7,953.08 8,602.2K
11:24 7,952.09 7,952.09 7,947.03 7,947.03 20,391.9K
11:25 7,946.00 7,946.00 7,940.35 7,940.35 29,553.8K
11:26 7,941.64 7,941.64 7,938.59 7,940.96 17,102.0K
11:27 7,943.43 7,943.67 7,940.69 7,943.67 30,047.5K
11:28 7,942.37 7,942.49 7,939.61 7,939.61 18,684.5K
11:29 7,939.57 7,940.93 7,939.57 7,940.16 8,944.7K
11:30 7,940.08 7,943.67 7,940.08 7,943.42 6,173.4K
11:31 7,943.07 7,944.27 7,941.96 7,944.27 12,547.5K
11:32 7,945.99 7,945.99 7,942.47 7,942.58 17,988.6K
11:33 7,943.55 7,943.55 7,942.59 7,942.59 14,850.6K
11:34 7,941.85 7,942.84 7,938.92 7,938.92 17,178.4K
11:35 7,938.38 7,938.38 7,934.13 7,937.73 11,032.6K
11:36 7,935.66 7,937.93 7,933.18 7,937.93 23,251.6K
11:37 7,939.42 7,944.38 7,939.42 7,943.24 8,175.7K
11:38 7,943.87 7,943.90 7,939.53 7,939.53 13,735.1K
11:39 7,939.12 7,939.12 7,934.76 7,934.76 17,647.3K
11:40 7,931.33 7,933.09 7,927.66 7,933.09 47,776.0K
11:41 7,934.26 7,938.95 7,934.26 7,937.65 19,579.5K
11:42 7,937.18 7,940.32 7,937.18 7,939.10 9,420.5K
11:43 7,940.29 7,940.29 7,932.62 7,934.51 7,192.5K
11:44 7,935.95 7,940.44 7,935.95 7,940.44 10,680.4K
11:45 7,941.16 7,942.60 7,941.16 7,941.46 4,816.2K
11:46 7,942.00 7,942.00 7,939.47 7,939.47 12,365.8K
11:47 7,937.36 7,937.77 7,936.81 7,937.77 6,144.5K
11:48 7,935.41 7,940.76 7,935.41 7,940.69 8,469.7K
11:49 7,938.33 7,940.71 7,938.33 7,940.71 9,712.8K
11:50 7,940.14 7,940.15 7,937.27 7,937.27 7,956.3K
11:51 7,939.64 7,941.70 7,939.64 7,941.70 2,746.0K
11:52 7,941.41 7,941.41 7,939.90 7,940.18 7,359.2K
11:53 7,939.99 7,939.99 7,938.72 7,939.44 4,064.0K
11:54 7,938.22 7,939.77 7,937.61 7,937.61 7,803.7K
11:55 7,936.36 7,937.07 7,936.36 7,937.07 8,677.2K
11:56 7,938.07 7,938.07 7,935.67 7,937.62 9,434.0K
11:57 7,937.53 7,937.53 7,934.98 7,936.10 7,167.6K
11:58 7,935.48 7,936.65 7,934.88 7,935.94 13,134.1K
11:59 7,937.27 7,938.79 7,937.27 7,938.07 3,587.9K
12:00 7,937.24 7,938.47 7,937.24 7,938.47 10,204.3K
12:01 7,937.20 7,937.62 7,936.95 7,936.95 6,720.6K
12:02 7,937.93 7,937.93 7,937.15 7,937.15 8,154.2K
12:03 7,938.41 7,939.18 7,937.01 7,937.01 13,747.7K
12:04 7,937.25 7,937.25 7,933.98 7,933.98 9,217.5K
12:05 7,934.00 7,936.42 7,933.23 7,936.42 6,034.7K
12:06 7,936.28 7,936.96 7,936.17 7,936.17 10,304.2K
12:07 7,936.43 7,937.54 7,936.43 7,937.26 5,262.0K
12:08 7,938.55 7,939.21 7,938.18 7,938.74 14,231.0K
12:09 7,937.41 7,938.94 7,937.37 7,937.37 7,122.4K
12:10 7,937.75 7,938.94 7,937.30 7,938.57 4,152.8K
12:11 7,938.24 7,939.06 7,937.82 7,939.06 2,364.2K
12:12 7,938.72 7,940.79 7,938.72 7,940.79 3,603.5K
12:13 7,940.62 7,941.43 7,939.35 7,940.61 9,503.6K
12:14 7,940.71 7,944.71 7,940.71 7,944.71 12,709.9K
12:15 7,948.41 7,950.97 7,947.88 7,949.05 37,220.5K
12:16 7,951.06 7,951.06 7,948.83 7,949.49 10,181.8K
12:17 7,949.23 7,950.53 7,949.23 7,950.53 4,782.3K
12:18 7,952.46 7,959.91 7,952.46 7,957.88 14,838.4K
12:19 7,957.54 7,957.54 7,955.18 7,955.98 17,405.7K
12:20 7,955.70 7,959.39 7,955.70 7,959.39 12,155.2K
12:21 7,960.45 7,961.76 7,959.86 7,961.76 10,893.1K
12:22 7,961.04 7,965.68 7,959.84 7,965.68 26,958.3K
12:23 7,964.97 7,970.86 7,964.97 7,970.86 21,948.1K
12:24 7,968.53 7,968.87 7,968.31 7,968.87 12,064.7K
12:25 7,969.01 7,970.65 7,967.20 7,970.65 22,271.1K
12:26 7,975.55 7,982.43 7,975.55 7,982.25 120,820.1K
12:27 7,982.69 7,985.65 7,982.45 7,985.65 57,585.7K
12:28 7,988.33 7,990.69 7,986.64 7,990.69 68,486.2K
12:29 7,988.60 7,990.94 7,987.63 7,990.94 41,236.0K
12:30 7,989.38 7,994.82 7,989.38 7,994.82 40,150.6K
12:31 7,995.39 7,997.90 7,995.39 7,997.21 48,967.0K
12:32 7,995.28 7,999.15 7,995.28 7,999.15 41,548.5K
12:33 7,995.76 7,996.78 7,995.71 7,996.59 55,226.2K
12:34 7,997.51 7,998.97 7,997.04 7,997.42 79,338.9K
12:35 7,997.52 7,997.94 7,997.42 7,997.94 42,986.0K
12:36 7,996.83 7,999.99 7,996.51 7,999.99 46,980.5K
12:37 7,999.88 7,999.88 7,996.67 7,998.54 47,195.3K
12:38 7,998.38 7,998.38 7,994.93 7,994.93 58,295.7K
12:39 7,993.31 7,998.90 7,993.31 7,996.67 17,257.7K
12:40 7,997.06 7,998.69 7,995.33 7,996.19 45,791.7K
12:41 7,996.01 7,997.75 7,995.86 7,995.86 30,903.5K
12:42 7,994.80 7,996.90 7,994.80 7,995.25 23,417.7K
12:43 7,998.91 7,998.91 7,994.56 7,994.56 34,751.3K
12:44 7,993.99 7,993.99 7,991.21 7,992.97 32,234.7K
12:45 7,990.61 7,994.19 7,990.55 7,994.19 17,068.6K
12:46 7,994.73 7,998.38 7,994.73 7,998.38 27,877.7K
12:47 7,998.27 7,998.27 7,997.21 7,997.78 27,721.6K
12:48 7,996.25 7,996.25 7,995.77 7,995.77 13,504.2K
12:49 7,997.67 7,997.67 7,995.81 7,996.61 15,638.6K
12:50 7,994.86 7,997.62 7,994.86 7,997.62 19,192.7K
12:51 7,994.59 7,994.59 7,992.52 7,992.52 18,719.4K
12:52 7,990.88 7,990.88 7,988.96 7,990.88 20,176.1K
12:53 7,990.98 7,992.45 7,990.07 7,990.07 20,585.3K
12:54 7,989.05 7,989.05 7,986.19 7,986.19 40,888.2K
12:55 7,987.86 7,988.20 7,987.86 7,988.06 15,106.6K
12:56 7,989.48 7,989.68 7,987.52 7,987.52 25,577.2K
12:57 7,988.44 7,997.51 7,988.44 7,997.51 68,674.0K
12:58 8,000.83 8,012.10 8,000.83 8,012.10 119,889.5K
12:59 8,009.63 8,010.80 8,009.63 8,010.24 55,761.4K
13:00 8,007.89 8,007.89 8,007.13 8,007.16 52,262.6K
13:01 8,008.70 8,009.42 8,007.34 8,007.34 57,677.8K
13:02 8,006.34 8,006.34 8,003.48 8,003.48 33,871.5K
13:03 8,000.27 8,002.65 8,000.27 8,001.04 29,337.8K
13:04 8,004.06 8,006.51 8,004.06 8,005.66 20,822.5K
13:05 8,006.67 8,006.67 8,005.72 8,006.41 29,547.2K
13:06 8,004.67 8,007.04 8,004.54 8,004.54 10,735.3K
13:07 8,003.91 8,004.66 8,003.00 8,003.00 19,149.6K
13:08 8,005.68 8,007.07 8,003.54 8,003.54 26,526.4K
13:09 8,004.71 8,006.27 8,004.71 8,004.78 19,333.7K
13:10 8,004.04 8,010.51 8,004.04 8,010.51 24,100.1K
13:11 8,009.91 8,014.44 8,009.91 8,014.19 12,560.2K
13:12 8,013.21 8,014.30 8,013.21 8,014.30 18,759.2K
13:13 8,014.93 8,014.93 8,011.67 8,011.87 4,525.0K
13:14 8,011.23 8,011.23 8,008.70 8,008.70 10,482.2K
13:15 8,008.07 8,008.94 8,007.35 8,007.35 13,275.5K
13:16 8,006.27 8,006.88 8,006.25 8,006.80 27,783.4K
13:17 8,008.38 8,008.91 8,006.57 8,006.57 11,028.4K
13:18 8,004.54 8,004.54 7,999.89 7,999.89 37,948.7K
13:19 7,997.40 7,998.54 7,993.86 7,993.86 23,149.8K
13:20 7,994.02 7,996.04 7,994.02 7,996.04 29,036.3K
13:21 7,996.48 7,996.48 7,994.84 7,995.43 3,319.0K
13:22 7,997.47 8,001.75 7,997.47 8,001.75 12,215.0K
13:23 8,001.63 8,003.05 7,999.92 8,003.05 49,455.5K
13:24 8,001.23 8,001.23 7,999.95 8,000.13 7,393.4K
13:25 7,999.50 7,999.50 7,998.17 7,998.17 13,459.5K
13:26 7,997.49 7,997.49 7,994.75 7,995.72 25,564.5K
13:27 7,996.35 7,996.59 7,995.85 7,996.59 6,432.3K
13:28 7,996.63 7,996.63 7,994.81 7,996.61 9,099.5K
13:29 7,994.17 7,994.25 7,993.22 7,993.22 21,830.8K
13:30 7,992.70 7,995.61 7,992.70 7,995.61 24,915.1K
13:31 7,995.49 7,995.64 7,993.86 7,993.86 9,552.6K
13:32 7,993.36 7,994.68 7,992.62 7,992.62 9,687.2K
13:33 7,992.86 7,993.47 7,992.26 7,993.47 4,991.4K
13:34 7,993.60 7,993.60 7,992.11 7,992.11 13,328.7K
13:35 7,992.35 7,995.00 7,992.35 7,995.00 45,731.3K
13:36 7,996.08 7,997.00 7,994.35 7,994.35 55,696.1K
13:37 7,992.67 7,994.33 7,992.67 7,992.67 40,182.7K
13:38 7,992.82 7,995.53 7,992.82 7,995.53 16,016.2K
13:39 7,994.99 7,994.99 7,994.10 7,994.57 6,243.3K
13:40 7,995.10 7,995.10 7,993.21 7,993.21 15,214.1K
13:41 7,996.22 7,996.22 7,995.79 7,995.79 6,032.1K
13:42 7,994.80 7,994.80 7,991.09 7,991.09 13,992.8K
13:43 7,990.02 7,991.27 7,990.02 7,991.27 10,936.9K
13:44 7,990.87 7,992.77 7,990.51 7,992.77 6,167.2K
13:45 7,992.70 7,993.86 7,991.68 7,991.68 7,248.7K
13:46 7,993.00 7,996.66 7,992.99 7,994.06 11,927.0K
13:47 7,993.66 7,995.10 7,993.66 7,994.07 16,812.9K
13:48 7,995.82 7,998.02 7,995.29 7,998.02 17,713.6K
13:49 7,997.40 7,998.04 7,997.40 7,998.04 9,372.2K
13:50 7,998.32 8,004.10 7,998.32 8,004.10 25,124.5K
13:51 8,003.39 8,003.39 8,000.83 8,000.83 24,922.5K
13:52 8,000.03 8,000.08 7,999.30 7,999.47 16,474.7K
13:53 8,000.54 8,001.01 7,999.56 8,000.27 12,298.4K
13:54 8,000.85 8,001.98 8,000.85 8,000.95 7,990.8K
13:55 8,001.16 8,001.53 7,997.76 7,997.76 56,201.0K
13:56 7,997.18 7,999.14 7,997.18 7,998.72 19,057.7K
13:57 7,999.42 7,999.42 7,997.54 7,997.54 5,887.8K
13:58 7,996.93 7,997.99 7,996.93 7,997.66 5,502.3K
13:59 7,997.62 7,999.96 7,997.62 7,998.69 5,817.0K
14:00 7,998.16 7,999.78 7,998.16 7,999.01 6,697.6K
14:01 7,998.94 8,003.93 7,997.83 8,003.93 7,883.2K
14:02 8,002.99 8,003.12 8,000.94 8,003.12 8,327.8K
14:03 8,001.85 8,003.76 8,001.85 8,002.58 9,855.5K
14:04 8,002.27 8,002.27 8,000.75 8,002.08 27,469.0K
14:05 8,001.56 8,002.27 8,001.35 8,002.27 9,653.2K
14:06 8,002.74 8,002.84 8,001.94 8,001.94 5,113.8K
14:07 8,005.67 8,007.14 8,005.67 8,006.32 12,178.3K
14:08 8,005.80 8,007.61 8,005.80 8,007.61 8,570.4K
14:09 8,007.65 8,008.46 8,006.90 8,008.33 15,007.2K
14:10 8,007.85 8,007.89 8,005.35 8,005.35 8,956.5K
14:11 8,005.31 8,006.00 8,005.13 8,005.13 8,778.6K
14:12 8,003.07 8,003.42 8,002.80 8,002.94 10,677.5K
14:13 8,004.09 8,004.92 8,003.76 8,004.30 4,684.9K
14:14 8,003.52 8,006.14 8,003.52 8,006.14 5,309.2K
14:15 8,006.62 8,007.35 8,006.39 8,007.35 6,468.2K
14:16 8,007.59 8,007.59 8,005.62 8,005.62 7,004.7K
14:17 8,005.15 8,006.51 8,003.60 8,006.51 9,229.4K
14:18 8,004.68 8,004.68 8,001.49 8,001.49 14,615.4K
14:19 8,002.90 8,004.29 7,999.95 8,001.04 13,063.9K
14:20 8,001.19 8,001.19 7,999.24 8,001.08 10,906.3K
14:21 8,001.70 8,003.66 8,001.70 8,001.91 13,681.1K
14:22 8,000.87 8,001.80 8,000.67 8,001.80 12,883.7K
14:23 8,000.50 8,001.74 8,000.50 8,001.74 9,908.1K
14:24 8,002.73 8,002.73 8,001.56 8,001.80 12,518.6K
14:25 8,002.34 8,006.17 8,002.34 8,006.17 15,704.6K
14:26 8,005.95 8,008.37 8,005.95 8,007.86 9,831.4K
14:27 8,011.15 8,012.01 8,010.12 8,010.99 41,279.1K
14:28 8,008.81 8,010.37 8,008.81 8,008.84 11,703.1K
14:29 8,007.39 8,010.08 8,007.39 8,010.08 13,757.8K
14:30 8,010.21 8,010.21 8,007.75 8,007.75 14,270.1K
14:31 8,007.33 8,008.89 8,007.33 8,008.00 28,791.1K
14:32 8,008.16 8,008.16 8,005.81 8,005.81 13,943.6K
14:33 8,005.06 8,005.06 8,004.11 8,004.92 13,301.5K
14:34 8,004.17 8,004.17 8,001.19 8,001.19 11,401.0K
14:35 7,999.01 8,006.01 7,999.01 8,003.69 36,640.0K
14:36 8,001.04 8,003.56 8,001.04 8,003.56 7,324.7K
14:37 8,002.19 8,003.51 8,002.03 8,002.03 4,866.0K
14:38 7,990.03 7,990.08 7,984.22 7,984.22 109,883.4K
14:39 7,977.52 7,977.57 7,972.20 7,976.76 138,914.2K
14:40 7,977.91 7,979.61 7,976.53 7,979.61 46,009.7K
14:41 7,978.27 7,981.94 7,978.27 7,981.94 18,306.0K
14:42 7,982.65 7,983.21 7,979.36 7,981.56 32,192.5K
14:43 7,980.44 7,982.56 7,980.44 7,982.13 13,024.3K
14:44 7,981.79 7,994.59 7,981.79 7,994.59 17,365.9K
14:45 7,991.77 7,998.11 7,991.77 7,998.11 35,301.5K
14:46 7,994.27 7,996.27 7,994.16 7,994.16 23,082.8K
14:47 7,994.21 7,994.21 7,990.82 7,990.82 27,887.6K
14:48 7,991.04 7,991.04 7,987.19 7,987.40 24,153.5K
14:49 7,987.07 7,989.24 7,984.32 7,984.32 13,313.4K
14:50 7,983.15 7,983.28 7,981.09 7,983.28 39,354.6K
14:51 7,986.61 7,988.08 7,985.25 7,985.25 10,076.4K
14:52 7,986.83 7,988.00 7,986.78 7,987.44 14,126.0K
14:53 7,986.43 7,989.62 7,986.43 7,989.62 5,758.9K
14:54 7,989.89 7,990.55 7,988.50 7,988.50 12,410.3K
14:55 7,987.76 7,987.76 7,983.86 7,983.86 7,252.3K
14:56 7,983.81 7,983.81 7,982.62 7,982.62 13,689.6K
14:57 7,983.02 7,985.95 7,983.02 7,985.95 14,272.9K
14:58 7,988.48 7,988.60 7,987.68 7,987.87 24,210.7K
14:59 7,988.71 7,989.33 7,988.00 7,988.84 8,360.8K
15:00 7,990.61 7,990.61 7,986.27 7,986.27 19,112.1K
15:01 7,986.63 7,990.06 7,986.63 7,989.69 10,836.7K
15:02 7,988.20 7,988.20 7,983.88 7,983.88 13,044.2K
15:03 7,983.18 7,983.18 7,981.91 7,981.91 10,294.7K
15:04 7,980.42 7,980.52 7,978.72 7,979.12 11,095.0K
15:05 7,979.51 7,985.81 7,979.51 7,985.81 12,899.6K
15:06 7,988.59 7,990.19 7,984.79 7,984.79 14,385.4K
15:07 7,984.93 7,986.52 7,984.93 7,986.52 9,238.0K
15:08 7,986.02 7,987.34 7,985.34 7,986.03 18,415.0K
15:09 7,986.59 7,986.89 7,986.58 7,986.58 7,740.0K
15:10 7,987.30 7,990.40 7,987.30 7,990.40 4,233.1K
15:11 7,990.81 7,991.22 7,990.81 7,990.85 6,912.0K
15:12 7,991.24 7,991.97 7,991.18 7,991.18 17,350.0K
15:13 7,988.73 7,989.71 7,987.87 7,989.71 7,542.0K
15:14 7,988.56 7,989.42 7,988.05 7,989.19 23,938.9K
15:15 7,989.55 7,990.20 7,989.29 7,990.20 6,965.0K
15:16 7,990.28 7,991.48 7,989.24 7,991.48 5,170.7K
15:17 7,991.86 7,993.60 7,991.86 7,992.84 4,334.5K
15:18 7,992.33 7,992.96 7,991.38 7,991.38 5,277.8K
15:19 7,990.39 7,990.43 7,988.77 7,988.77 6,478.9K
15:20 7,987.77 7,988.63 7,987.59 7,987.59 11,300.2K
15:21 7,987.89 7,987.89 7,986.75 7,987.48 14,633.7K
15:22 7,987.79 7,987.79 7,985.97 7,987.38 5,350.0K
15:23 7,984.54 7,985.64 7,984.10 7,984.10 8,444.3K
15:24 7,982.83 7,982.83 7,979.18 7,979.18 11,831.6K
15:25 7,981.65 7,986.76 7,981.65 7,986.10 7,334.4K
15:26 7,985.13 7,985.13 7,981.59 7,983.74 14,724.3K
15:27 7,983.35 7,983.35 7,981.34 7,982.51 6,004.9K
15:28 7,980.79 7,984.86 7,980.79 7,984.86 24,125.0K
15:29 7,983.40 7,984.15 7,983.21 7,984.15 5,789.2K
15:30 7,982.95 7,982.95 7,980.43 7,980.43 9,649.0K
15:31 7,982.68 7,982.68 7,980.94 7,981.13 21,924.8K
15:32 7,983.98 7,985.68 7,983.98 7,985.09 11,179.4K
15:33 7,984.61 7,985.68 7,984.37 7,984.37 6,622.9K
15:34 7,987.79 7,988.81 7,985.12 7,985.12 15,526.8K
15:35 7,981.99 7,983.42 7,981.44 7,983.42 7,588.8K
15:36 7,983.25 7,983.25 7,982.47 7,982.93 4,299.0K
15:37 7,982.90 7,983.23 7,981.46 7,981.46 31,325.2K
15:38 7,982.04 7,982.04 7,975.37 7,979.57 13,261.1K
15:39 7,980.38 7,981.24 7,975.93 7,976.20 12,251.5K
15:40 7,976.53 7,978.90 7,976.53 7,977.10 31,803.2K
15:41 7,977.79 7,979.68 7,977.79 7,979.68 6,436.9K
15:42 7,978.88 7,980.25 7,978.68 7,979.81 3,471.3K
15:43 7,982.11 7,982.11 7,978.89 7,981.13 14,234.8K
15:44 7,981.21 7,981.21 7,978.80 7,978.80 7,954.0K
15:45 7,980.45 7,983.23 7,980.45 7,982.63 6,314.1K
15:46 7,984.96 7,988.10 7,984.96 7,985.65 5,168.9K
15:47 7,985.84 7,987.11 7,985.63 7,987.11 7,412.0K
15:48 7,988.27 7,988.27 7,986.84 7,986.84 18,419.1K
15:49 7,986.57 7,987.34 7,984.71 7,984.71 36,558.2K
15:50 7,985.72 7,987.90 7,985.72 7,987.12 6,876.8K
15:51 7,987.25 7,989.04 7,987.02 7,987.82 4,073.0K
15:52 7,988.09 7,988.09 7,986.74 7,986.74 6,696.0K
15:53 7,985.13 7,987.05 7,985.13 7,985.17 11,733.9K
15:54 7,988.03 7,988.03 7,986.31 7,986.64 4,911.2K
15:55 7,985.69 7,985.95 7,983.10 7,983.10 2,704.8K
15:56 7,984.85 7,984.85 7,983.36 7,983.36 3,188.2K
15:57 7,985.13 7,985.18 7,984.60 7,985.18 3,804.1K
15:58 7,984.23 7,984.23 7,983.47 7,984.10 7,588.0K
15:59 7,984.59 7,985.55 7,984.59 7,985.55 22,938.6K
16:00 7,985.71 7,986.98 7,985.71 7,986.90 7,679.9K
16:01 7,987.49 7,989.95 7,987.01 7,988.33 5,337.3K
16:02 7,988.86 7,990.80 7,988.86 7,990.80 9,379.7K
16:03 7,989.98 7,991.16 7,989.74 7,991.16 5,230.9K
16:04 7,990.64 7,990.93 7,990.49 7,990.58 8,428.1K
16:05 7,990.43 7,992.25 7,990.06 7,992.25 4,102.8K
16:06 7,992.56 7,997.93 7,992.56 7,997.93 13,363.8K
16:07 7,997.75 7,997.75 7,997.34 7,997.34 12,675.7K
16:08 7,997.64 7,997.64 7,996.38 7,996.42 11,854.1K
16:09 7,998.64 7,999.34 7,998.17 7,999.34 30,179.4K
16:10 8,000.16 8,003.28 8,000.16 8,003.28 33,987.9K
16:11 8,004.38 8,004.67 8,001.99 8,002.89 15,177.5K
16:12 8,001.49 8,002.69 8,001.49 8,002.35 15,464.8K
16:13 8,001.58 8,001.58 7,999.52 7,999.52 10,181.9K
16:14 8,001.49 8,007.24 8,001.49 8,007.24 24,944.6K
16:15 8,007.39 8,007.39 8,006.76 8,006.76 13,690.5K
16:16 8,003.95 8,004.97 8,003.95 8,004.33 13,766.9K
16:17 8,004.39 8,006.15 8,003.05 8,006.15 19,183.8K
16:18 8,005.06 8,013.07 8,005.06 8,013.07 25,292.4K
16:19 8,013.30 8,014.58 8,011.64 8,014.58 29,089.4K
16:20 8,016.12 8,016.12 8,015.04 8,015.29 16,128.3K
16:21 8,015.60 8,015.60 8,011.52 8,012.00 31,361.8K
16:22 8,011.85 8,011.85 8,009.19 8,009.19 25,074.1K
16:23 8,008.74 8,008.74 8,004.66 8,005.63 34,724.4K
16:24 8,005.68 8,007.19 8,005.68 8,007.19 23,308.2K
16:25 8,005.38 8,005.38 8,003.20 8,003.20 27,016.3K
16:26 8,001.54 8,002.23 8,001.54 8,002.23 13,462.6K
16:27 8,002.40 8,002.40 8,001.30 8,001.30 6,308.0K
16:28 8,002.58 8,002.73 7,998.46 7,998.46 14,036.0K
16:29 7,996.79 7,998.15 7,995.01 7,998.15 7,446.3K
16:30 7,998.01 7,998.48 7,998.01 7,998.42 100,830.4K
16:31 8,000.25 8,001.14 7,999.75 7,999.75 13,564.9K
16:32 8,001.01 8,002.38 8,000.20 8,000.45 7,483.9K
16:33 7,999.55 8,000.96 7,999.55 8,000.96 10,246.2K
16:34 8,000.01 8,000.28 7,999.99 7,999.99 5,598.7K
16:35 7,999.07 7,999.55 7,998.67 7,999.55 9,124.3K
16:36 7,999.09 7,999.09 7,991.58 7,991.58 22,918.0K
16:37 7,990.73 7,992.05 7,989.97 7,990.10 9,737.2K
16:38 7,990.96 7,993.13 7,990.96 7,992.96 45,291.7K
16:39 7,993.38 7,993.95 7,992.97 7,993.28 3,876.3K
16:40 7,994.24 7,995.00 7,992.95 7,994.88 5,087.9K
16:41 7,994.94 7,994.94 7,991.42 7,992.20 31,622.7K
16:42 7,993.43 7,993.43 7,991.34 7,993.29 5,574.5K
16:43 7,992.28 7,992.28 7,989.52 7,989.52 48,778.9K
16:44 7,987.70 7,989.22 7,987.70 7,989.22 28,198.0K
16:45 7,989.30 7,989.57 7,988.45 7,988.45 4,193.9K
16:46 7,987.58 7,991.65 7,986.80 7,991.65 7,236.8K
16:47 7,989.76 7,990.40 7,988.76 7,990.40 13,738.2K
16:48 7,989.97 7,989.97 7,986.40 7,986.40 14,950.1K
16:49 7,987.50 7,988.09 7,986.94 7,987.53 9,254.0K
16:50 7,987.76 7,987.76 7,985.93 7,986.68 11,236.7K
16:51 7,988.01 7,988.75 7,987.88 7,987.88 15,922.9K
16:52 7,987.90 7,988.29 7,987.05 7,987.05 7,561.7K
16:53 7,986.27 7,986.27 7,984.61 7,985.19 6,117.5K
16:54 7,986.01 7,986.01 7,984.35 7,985.63 5,612.4K
16:55 7,985.52 7,985.97 7,985.51 7,985.51 4,960.7K
16:56 7,985.68 7,985.68 7,983.28 7,983.28 6,513.9K
16:57 7,983.50 7,984.26 7,982.74 7,984.26 14,286.8K
16:58 7,983.21 7,983.21 7,961.55 7,961.55 186,725.1K
16:59 7,955.82 7,955.82 7,945.93 7,945.93 123,401.1K
17:00 7,946.98 7,952.80 7,946.98 7,951.98 84,852.4K
17:01 7,952.54 7,964.08 7,952.54 7,962.13 52,816.4K
17:02 7,967.16 7,978.82 7,963.35 7,978.82 41,898.6K
17:03 7,974.95 7,974.95 7,967.21 7,967.21 31,591.3K
17:04 7,967.86 7,971.98 7,967.86 7,968.56 18,198.6K
17:05 7,969.57 7,970.53 7,967.39 7,967.39 10,944.6K
17:06 7,965.88 7,976.04 7,965.35 7,976.04 15,406.7K
17:07 7,975.37 7,975.37 7,972.53 7,974.72 14,290.3K
17:08 7,973.06 7,976.51 7,972.83 7,976.51 23,480.2K
17:09 7,980.01 7,985.27 7,980.01 7,981.20 23,403.0K
17:10 7,980.63 7,983.17 7,980.63 7,981.19 15,752.7K
17:11 7,979.70 7,980.76 7,979.20 7,979.20 7,317.2K
17:12 7,978.73 7,979.97 7,972.39 7,972.39 13,061.1K
17:13 7,973.48 7,974.84 7,973.48 7,974.65 10,590.5K
17:14 7,975.68 7,975.68 7,968.91 7,968.91 7,407.8K
17:15 7,970.49 7,970.49 7,967.08 7,967.08 37,095.1K
17:16 7,966.31 7,967.83 7,965.22 7,967.83 18,317.8K
17:17 7,966.71 7,969.78 7,966.71 7,969.78 8,373.8K
17:18 7,969.65 7,972.93 7,969.65 7,971.74 16,849.5K
17:19 7,969.33 7,970.11 7,967.41 7,967.41 7,456.3K
17:20 7,967.81 7,969.59 7,967.81 7,968.34 23,367.2K
17:21 7,966.90 7,967.27 7,965.13 7,966.82 83,053.5K
17:22 7,965.21 7,966.01 7,961.73 7,961.73 11,888.2K
17:23 7,961.39 7,961.39 7,959.38 7,960.08 14,254.3K
17:24 7,959.72 7,959.72 7,955.83 7,958.99 32,195.8K
17:25 7,958.96 7,958.96 7,952.12 7,952.12 37,231.9K
17:26 7,954.51 7,955.65 7,953.55 7,955.65 34,683.4K
17:27 7,953.08 7,953.79 7,952.13 7,952.13 27,722.2K
17:28 7,952.12 7,952.42 7,950.85 7,952.42 9,564.3K
17:29 7,954.19 7,954.47 7,953.60 7,954.47 27,498.7K
17:30 7,953.93 7,958.26 7,953.93 7,956.69 21,858.8K
17:31 7,955.93 7,960.66 7,955.93 7,960.66 20,196.0K
17:32 7,963.70 7,963.70 7,960.47 7,960.47 13,449.3K
17:33 7,960.90 7,960.90 7,958.19 7,958.24 12,498.2K
17:34 7,958.55 7,958.75 7,955.77 7,955.77 6,431.1K
17:35 7,954.56 7,954.56 7,950.84 7,950.84 11,175.6K
17:36 7,952.55 7,954.19 7,952.34 7,954.05 10,844.2K
17:37 7,954.85 7,957.88 7,954.25 7,957.88 18,437.2K
17:38 7,959.12 7,959.12 7,957.00 7,957.52 13,435.7K
17:39 7,959.24 7,959.94 7,959.24 7,959.58 6,080.8K
17:40 7,959.61 7,959.61 7,958.05 7,959.11 3,098.1K
17:41 7,959.72 7,959.72 7,957.62 7,957.62 2,825.7K
17:42 7,959.77 7,961.60 7,958.63 7,961.60 19,232.1K
17:43 7,958.27 7,958.32 7,955.32 7,955.32 7,787.4K
17:44 7,954.15 7,956.35 7,954.00 7,954.00 8,648.9K
17:45 7,956.43 7,956.65 7,955.68 7,955.68 9,010.2K
17:46 7,954.66 7,954.66 7,953.05 7,953.05 6,329.1K
17:47 7,952.07 7,956.58 7,952.07 7,956.58 15,710.5K
17:48 7,956.39 7,960.97 7,956.39 7,960.92 35,339.3K
17:49 7,959.49 7,960.04 7,958.13 7,958.13 32,335.1K
17:50 7,957.22 7,960.82 7,956.62 7,959.80 5,940.0K
17:51 7,960.29 7,960.35 7,958.36 7,960.35 15,438.5K
17:52 7,958.94 7,961.58 7,958.94 7,959.90 12,570.2K
17:53 7,957.57 7,960.38 7,957.57 7,959.30 7,259.7K
17:54 7,959.12 7,959.42 7,957.68 7,959.42 4,072.1K
17:55 7,957.44 7,959.98 7,957.44 7,959.98 7,298.6K
17:56 7,960.88 7,961.00 7,955.82 7,955.82 5,731.4K
17:57 7,954.74 7,956.71 7,954.74 7,956.71 13,537.2K
17:58 7,954.88 7,955.97 7,954.50 7,954.50 8,118.6K
17:59 7,954.29 7,954.29 7,953.18 7,953.41 10,408.3K
18:00 7,953.95 7,954.28 7,951.91 7,951.92 6,655.9K
18:01 7,951.95 7,954.35 7,951.95 7,954.35 22,932.7K
18:02 7,956.30 7,957.30 7,955.68 7,957.06 9,794.3K
18:03 7,957.79 7,957.93 7,956.35 7,957.78 5,819.6K
18:04 7,955.13 7,955.24 7,954.58 7,955.24 33,573.6K
18:05 7,955.62 7,955.62 7,953.15 7,953.15 9,023.6K
18:06 7,953.24 7,955.86 7,953.24 7,955.83 14,406.7K
18:07 7,955.32 7,956.23 7,955.07 7,956.23 11,275.9K
18:08 7,956.12 7,959.83 7,956.12 7,959.83 17,076.0K
18:09 7,961.92 7,965.92 7,961.92 7,964.48 11,658.5K
18:10 7,962.32 7,963.46 7,962.32 7,963.45 10,112.1K
18:11 7,962.84 7,965.21 7,962.84 7,964.89 6,274.4K
18:12 7,964.67 7,965.62 7,964.01 7,965.28 9,262.7K
18:13 7,964.52 7,964.52 7,961.79 7,961.79 4,035.9K
18:14 7,961.80 7,963.42 7,961.80 7,962.64 2,741.3K
18:15 7,964.32 7,964.32 7,961.38 7,961.38 5,867.1K
18:16 7,959.56 7,959.78 7,957.41 7,957.41 5,128.3K
18:17 7,957.51 7,957.51 7,954.18 7,954.51 7,129.9K
18:18 7,956.06 7,956.54 7,955.90 7,955.90 5,261.3K
18:19 7,955.56 7,956.22 7,953.73 7,953.73 13,357.6K
18:20 7,952.91 7,952.91 7,951.51 7,952.87 9,739.8K
18:21 7,958.67 7,959.90 7,958.67 7,959.09 21,848.8K
18:22 7,955.22 7,957.18 7,955.22 7,957.18 13,521.1K
18:23 7,957.27 7,960.43 7,955.76 7,960.43 6,599.4K
18:24 7,959.20 7,959.20 7,957.21 7,957.21 4,882.3K
18:25 7,956.75 7,957.09 7,955.71 7,956.73 16,033.6K
18:26 7,955.54 7,955.54 7,954.24 7,954.24 3,783.4K
18:27 7,954.27 7,954.27 7,952.85 7,954.04 8,398.2K
18:28 7,951.41 7,951.41 7,951.12 7,951.24 7,821.0K
18:29 7,952.25 7,956.47 7,952.25 7,954.04 24,751.2K
18:30 7,953.96 7,953.96 7,950.71 7,950.71 15,201.9K
18:31 7,949.91 7,949.91 7,948.99 7,949.19 3,549.0K
18:32 7,948.59 7,949.41 7,946.50 7,946.50 6,292.7K
18:33 7,945.87 7,949.10 7,945.87 7,949.10 6,185.6K
18:34 7,948.78 7,948.78 7,947.22 7,947.22 4,099.6K
18:35 7,947.41 7,947.54 7,946.97 7,947.54 3,704.7K
18:36 7,948.28 7,948.28 7,945.94 7,946.75 10,029.7K
18:37 7,945.66 7,945.66 7,943.74 7,945.29 11,128.6K
18:38 7,943.86 7,945.30 7,943.51 7,944.93 10,136.4K
18:39 7,938.95 7,939.23 7,937.04 7,937.04 9,080.2K
18:40 7,938.25 7,938.25 7,938.25 7,938.25 2,197.0K
18:51 7,939.80 7,939.80 7,939.80 7,939.80 4,394.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available