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 7,945.29 7,956.09 7,945.29 7,950.60 695.6K
09:51 7,950.87 7,958.30 7,948.41 7,958.30 17,887.4K
09:52 7,960.84 7,962.10 7,960.12 7,960.12 6,702.8K
09:53 7,961.51 7,961.51 7,957.95 7,957.95 9,651.4K
09:54 7,953.85 7,956.39 7,953.85 7,956.39 8,401.3K
09:55 7,958.39 7,959.77 7,958.39 7,958.87 5,954.5K
09:56 7,958.61 7,960.79 7,958.61 7,960.07 3,836.6K
09:57 7,958.07 7,963.22 7,958.07 7,963.22 2,558.2K
09:58 7,964.43 7,965.05 7,964.43 7,964.82 7,141.6K
09:59 7,965.28 7,965.28 7,963.03 7,963.03 4,909.8K
10:00 7,962.65 7,987.05 7,962.65 7,980.93 20,118.9K
10:01 7,985.28 7,985.28 7,977.46 7,983.45 10,818.0K
10:02 7,981.17 7,983.34 7,979.72 7,979.72 11,742.4K
10:03 7,982.50 7,982.50 7,978.11 7,980.69 9,163.8K
10:04 7,982.88 7,985.00 7,980.03 7,985.00 7,753.3K
10:05 7,984.75 7,987.27 7,984.75 7,987.27 9,624.2K
10:06 7,987.54 7,987.54 7,983.29 7,983.29 9,655.6K
10:07 7,982.84 7,983.07 7,980.84 7,983.07 7,967.0K
10:08 7,982.74 7,983.28 7,978.72 7,978.72 10,530.1K
10:09 7,980.08 7,980.95 7,977.77 7,980.95 50,395.9K
10:10 7,979.86 7,983.25 7,979.86 7,983.25 28,905.7K
10:11 7,987.98 7,987.98 7,985.75 7,986.45 23,465.2K
10:12 7,986.26 7,986.26 7,981.94 7,982.18 20,181.3K
10:13 7,980.73 7,981.37 7,979.92 7,981.37 9,619.7K
10:14 7,980.07 7,980.07 7,974.39 7,974.39 11,686.8K
10:15 7,971.99 7,974.45 7,971.42 7,971.42 24,945.5K
10:16 7,971.16 7,972.97 7,970.30 7,972.97 11,184.9K
10:17 7,970.19 7,970.59 7,970.00 7,970.36 5,989.8K
10:18 7,969.71 7,970.66 7,968.66 7,969.72 6,499.4K
10:19 7,969.26 7,969.26 7,963.67 7,963.83 10,589.8K
10:20 7,962.59 7,962.59 7,960.06 7,960.06 13,555.4K
10:21 7,961.54 7,967.88 7,956.46 7,967.88 18,916.6K
10:22 7,969.36 7,974.85 7,969.36 7,974.85 28,360.5K
10:23 7,975.35 7,980.16 7,975.35 7,977.72 21,576.1K
10:24 7,972.82 7,979.19 7,971.02 7,976.57 31,387.9K
10:25 7,979.70 7,980.15 7,976.63 7,978.52 34,319.5K
10:26 7,977.60 7,977.60 7,968.56 7,969.89 34,961.4K
10:27 7,969.94 7,969.94 7,967.19 7,967.42 14,700.8K
10:28 7,969.99 7,971.97 7,968.83 7,971.97 19,153.3K
10:29 7,973.09 7,973.09 7,969.96 7,972.86 17,247.7K
10:30 7,971.46 7,973.93 7,971.46 7,973.57 11,597.4K
10:31 7,973.99 7,973.99 7,971.24 7,972.02 13,140.6K
10:32 7,972.05 7,974.18 7,972.05 7,974.18 4,759.7K
10:33 7,976.50 7,976.54 7,974.61 7,976.54 9,435.7K
10:34 7,979.07 7,983.41 7,979.07 7,983.41 19,750.6K
10:35 7,983.28 7,983.46 7,981.67 7,981.67 12,824.5K
10:36 7,984.50 7,984.50 7,978.26 7,978.26 17,716.9K
10:37 7,982.31 7,982.31 7,976.25 7,976.25 20,812.1K
10:38 7,980.39 7,980.39 7,971.12 7,971.12 12,588.8K
10:39 7,971.46 7,971.46 7,965.66 7,965.66 13,762.5K
10:40 7,969.26 7,970.93 7,968.19 7,969.26 27,982.1K
10:41 7,965.47 7,967.48 7,965.47 7,967.48 58,910.6K
10:42 7,966.30 7,970.11 7,966.30 7,968.68 8,099.9K
10:43 7,969.07 7,972.41 7,969.07 7,972.24 15,017.1K
10:44 7,969.83 7,974.42 7,969.83 7,974.42 27,890.4K
10:45 7,973.20 7,975.58 7,973.20 7,975.03 18,904.9K
10:46 7,975.88 7,978.45 7,974.15 7,978.45 21,896.8K
10:47 7,986.35 7,986.35 7,975.70 7,975.70 15,196.6K
10:48 7,970.66 7,970.91 7,969.76 7,969.76 25,599.0K
10:49 7,969.35 7,972.13 7,969.35 7,972.13 9,051.5K
10:50 7,970.91 7,974.98 7,970.91 7,974.98 17,076.6K
10:51 7,974.13 7,974.13 7,972.04 7,972.68 75,635.5K
10:52 7,972.79 7,974.88 7,972.35 7,972.35 29,189.5K
10:53 7,973.91 7,976.98 7,973.91 7,976.98 18,624.5K
10:54 7,977.73 7,980.44 7,977.73 7,980.07 15,565.9K
10:55 7,979.24 7,979.24 7,974.04 7,974.04 8,271.6K
10:56 7,976.54 7,977.35 7,976.47 7,976.47 16,583.6K
10:57 7,976.40 7,980.46 7,976.40 7,980.46 6,420.0K
10:58 7,980.43 7,980.43 7,978.57 7,978.57 26,490.4K
10:59 7,977.71 7,977.74 7,977.36 7,977.51 15,107.8K
11:00 7,977.92 7,977.92 7,974.67 7,974.67 17,534.8K
11:01 7,974.15 7,978.96 7,974.15 7,977.81 7,616.1K
11:02 7,978.18 7,981.32 7,976.82 7,981.32 13,924.3K
11:03 7,983.56 7,989.48 7,983.56 7,985.66 27,225.5K
11:04 7,985.69 7,988.67 7,985.35 7,988.67 30,838.4K
11:05 7,985.31 7,986.95 7,985.31 7,986.95 66,258.1K
11:06 7,986.00 7,990.11 7,986.00 7,990.11 19,846.9K
11:07 7,992.62 7,995.22 7,992.62 7,994.88 25,315.2K
11:08 7,995.15 7,998.58 7,994.75 7,998.58 19,572.7K
11:09 7,999.72 8,000.50 7,999.57 8,000.50 24,988.8K
11:10 7,998.23 8,000.33 7,998.23 8,000.33 19,835.8K
11:11 7,999.48 7,999.48 7,992.46 7,992.46 13,210.5K
11:12 7,990.88 7,990.88 7,986.33 7,986.33 12,891.4K
11:13 7,986.52 7,987.18 7,983.13 7,983.13 7,322.5K
11:14 7,982.93 7,986.55 7,982.93 7,986.23 15,056.9K
11:15 7,983.43 7,986.41 7,982.18 7,982.53 6,559.0K
11:16 7,983.05 7,983.05 7,980.11 7,980.43 6,487.7K
11:17 7,980.91 7,981.03 7,977.69 7,981.03 12,170.3K
11:18 7,980.48 7,980.48 7,978.46 7,979.66 17,198.8K
11:19 7,979.42 7,983.28 7,979.42 7,983.28 7,576.0K
11:20 7,983.08 7,983.65 7,983.08 7,983.12 11,097.4K
11:21 7,981.93 7,983.44 7,981.19 7,981.19 3,798.7K
11:22 7,978.38 7,981.38 7,978.38 7,981.38 12,398.4K
11:23 7,982.28 7,984.19 7,982.28 7,982.62 8,271.3K
11:24 7,983.46 7,983.46 7,979.10 7,979.10 12,343.9K
11:25 7,976.49 7,978.00 7,976.37 7,978.00 5,417.4K
11:26 7,978.01 7,979.36 7,978.01 7,978.49 8,468.0K
11:27 7,979.52 7,981.06 7,979.52 7,980.64 13,802.2K
11:28 7,979.27 7,979.27 7,978.50 7,978.50 5,105.9K
11:29 7,979.69 7,979.69 7,978.99 7,979.37 12,678.4K
11:30 7,979.84 7,986.42 7,979.60 7,979.60 65,590.6K
11:31 7,979.26 7,979.40 7,977.02 7,979.40 87,661.3K
11:32 7,977.96 7,977.96 7,968.95 7,968.95 91,889.8K
11:33 7,970.17 7,970.17 7,963.22 7,963.22 79,597.3K
11:34 7,963.95 7,966.59 7,963.95 7,966.25 50,842.0K
11:35 7,966.44 7,966.44 7,958.00 7,958.00 36,401.0K
11:36 7,959.41 7,959.41 7,955.77 7,958.55 33,507.2K
11:37 7,959.23 7,959.72 7,958.48 7,959.33 20,293.0K
11:38 7,960.72 7,960.72 7,956.81 7,956.81 26,751.0K
11:39 7,955.83 7,958.03 7,955.83 7,957.45 19,254.1K
11:40 7,957.65 7,961.06 7,957.65 7,961.06 29,457.3K
11:41 7,959.67 7,960.49 7,958.67 7,960.49 35,805.7K
11:42 7,961.15 7,965.26 7,959.89 7,965.26 25,503.2K
11:43 7,964.99 7,965.87 7,964.02 7,964.02 30,436.2K
11:44 7,964.27 7,964.57 7,959.87 7,959.87 62,133.2K
11:45 7,961.78 7,964.03 7,961.78 7,964.03 47,932.5K
11:46 7,965.16 7,965.16 7,962.75 7,963.16 23,458.5K
11:47 7,963.44 7,963.91 7,961.12 7,961.12 36,380.3K
11:48 7,960.89 7,960.89 7,958.70 7,958.70 13,940.7K
11:49 7,957.33 7,957.69 7,956.11 7,956.23 16,330.7K
11:50 7,956.83 7,956.83 7,954.65 7,955.29 33,573.8K
11:51 7,954.89 7,954.89 7,953.14 7,953.47 12,830.3K
11:52 7,953.73 7,953.73 7,949.37 7,949.37 33,678.9K
11:53 7,950.24 7,951.81 7,947.66 7,950.98 43,425.4K
11:54 7,950.77 7,956.77 7,950.77 7,956.77 37,303.9K
11:55 7,955.28 7,955.75 7,954.75 7,955.06 19,489.9K
11:56 7,952.11 7,953.33 7,952.11 7,953.26 27,404.8K
11:57 7,953.55 7,956.54 7,953.25 7,956.54 16,335.1K
11:58 7,956.74 7,957.85 7,956.74 7,957.74 9,383.2K
11:59 7,956.62 7,956.65 7,955.77 7,955.97 24,407.9K
12:00 7,953.97 7,955.72 7,953.97 7,954.96 18,255.4K
12:01 7,954.23 7,954.23 7,950.74 7,952.58 18,611.2K
12:02 7,950.42 7,957.14 7,950.42 7,957.14 32,933.8K
12:03 7,959.10 7,961.33 7,958.61 7,961.33 21,739.4K
12:04 7,959.53 7,961.64 7,958.70 7,958.70 15,637.0K
12:05 7,955.46 7,955.46 7,951.75 7,952.08 17,400.4K
12:06 7,952.61 7,953.93 7,952.61 7,953.39 17,051.7K
12:07 7,951.90 7,951.90 7,949.91 7,951.17 18,587.6K
12:08 7,949.08 7,949.08 7,945.72 7,945.72 13,397.2K
12:09 7,945.57 7,945.57 7,943.56 7,944.42 10,150.7K
12:10 7,943.95 7,943.95 7,940.71 7,940.71 17,955.4K
12:11 7,942.88 7,943.33 7,942.09 7,943.33 20,673.5K
12:12 7,945.65 7,945.65 7,944.66 7,944.66 32,947.5K
12:13 7,944.24 7,945.48 7,943.72 7,944.82 10,499.0K
12:14 7,945.61 7,945.61 7,942.23 7,943.30 7,675.6K
12:15 7,943.07 7,943.07 7,939.72 7,939.72 25,838.8K
12:16 7,940.44 7,940.44 7,939.35 7,939.35 13,520.7K
12:17 7,938.76 7,938.83 7,936.83 7,936.83 17,498.2K
12:18 7,936.12 7,936.12 7,934.13 7,935.33 18,855.7K
12:19 7,934.17 7,935.70 7,934.17 7,934.83 6,041.9K
12:20 7,935.18 7,938.86 7,935.18 7,938.86 32,607.5K
12:21 7,938.98 7,942.32 7,938.98 7,942.02 18,827.5K
12:22 7,941.83 7,942.67 7,941.36 7,942.67 10,962.9K
12:23 7,943.86 7,944.34 7,941.58 7,941.58 15,911.6K
12:24 7,940.76 7,945.60 7,940.76 7,945.60 17,713.5K
12:25 7,945.01 7,946.42 7,945.01 7,946.42 4,467.3K
12:26 7,944.74 7,945.41 7,942.97 7,942.97 6,684.7K
12:27 7,943.00 7,943.00 7,940.34 7,940.34 13,134.7K
12:28 7,940.04 7,941.57 7,938.25 7,941.57 15,196.1K
12:29 7,939.38 7,939.38 7,934.97 7,934.97 12,945.7K
12:30 7,934.69 7,934.85 7,934.09 7,934.09 20,433.2K
12:31 7,933.48 7,934.10 7,932.11 7,934.10 12,777.5K
12:32 7,934.32 7,936.10 7,934.32 7,935.92 14,655.8K
12:33 7,936.13 7,937.35 7,935.37 7,937.35 7,179.3K
12:34 7,938.68 7,939.78 7,938.52 7,939.78 9,134.1K
12:35 7,936.27 7,936.27 7,935.33 7,935.33 19,377.3K
12:36 7,936.74 7,936.74 7,934.14 7,934.59 8,909.0K
12:37 7,935.46 7,936.49 7,935.46 7,936.49 10,149.1K
12:38 7,937.18 7,937.18 7,936.88 7,936.96 7,566.9K
12:39 7,938.92 7,939.81 7,938.92 7,939.81 10,880.8K
12:40 7,941.86 7,941.86 7,936.18 7,936.45 30,307.4K
12:41 7,935.55 7,935.55 7,933.36 7,935.10 10,980.6K
12:42 7,936.15 7,937.73 7,935.19 7,937.73 10,084.7K
12:43 7,939.11 7,939.11 7,937.61 7,938.96 11,148.2K
12:44 7,938.57 7,939.24 7,938.57 7,939.24 11,489.9K
12:45 7,938.96 7,940.04 7,938.96 7,940.04 17,184.3K
12:46 7,940.04 7,942.45 7,940.04 7,942.45 13,621.5K
12:47 7,943.32 7,948.62 7,943.22 7,948.62 20,504.9K
12:48 7,951.36 7,951.36 7,949.10 7,950.32 35,115.4K
12:49 7,949.88 7,952.53 7,949.88 7,951.85 21,892.2K
12:50 7,955.00 7,955.00 7,951.85 7,951.85 12,535.3K
12:51 7,951.04 7,952.92 7,948.50 7,952.92 26,383.3K
12:52 7,953.89 7,954.41 7,952.41 7,952.41 14,797.6K
12:53 7,952.94 7,955.82 7,952.94 7,955.82 35,515.1K
12:54 7,954.08 7,954.08 7,952.04 7,952.04 19,631.7K
12:55 7,951.11 7,951.99 7,949.95 7,949.95 7,166.2K
12:56 7,950.40 7,950.40 7,946.68 7,946.68 5,962.0K
12:57 7,948.76 7,950.42 7,947.52 7,950.42 8,932.8K
12:58 7,949.76 7,951.84 7,949.76 7,951.84 11,642.8K
12:59 7,951.95 7,952.81 7,951.13 7,951.74 13,255.5K
13:00 7,951.96 7,954.63 7,951.36 7,954.63 11,414.2K
13:01 7,953.03 7,953.82 7,949.36 7,949.36 8,032.6K
13:02 7,952.50 7,953.23 7,951.56 7,953.23 11,880.4K
13:03 7,954.56 7,954.56 7,952.48 7,954.09 15,589.5K
13:04 7,954.27 7,954.27 7,951.82 7,951.82 11,494.9K
13:05 7,951.99 7,952.95 7,948.94 7,948.94 9,228.1K
13:06 7,950.51 7,953.37 7,950.51 7,950.88 11,880.2K
13:07 7,949.76 7,949.79 7,946.81 7,946.81 11,896.3K
13:08 7,947.13 7,948.68 7,947.13 7,948.61 10,654.1K
13:09 7,949.11 7,949.11 7,947.05 7,947.05 17,302.0K
13:10 7,944.82 7,945.50 7,944.63 7,945.50 12,720.9K
13:11 7,946.70 7,949.18 7,946.70 7,948.51 13,600.6K
13:12 7,947.13 7,948.31 7,946.35 7,948.31 7,396.5K
13:13 7,947.76 7,947.97 7,946.11 7,946.96 8,262.7K
13:14 7,946.00 7,947.44 7,946.00 7,946.67 18,241.2K
13:15 7,945.97 7,948.35 7,945.97 7,948.35 9,326.0K
13:16 7,946.87 7,952.09 7,946.87 7,949.64 17,309.5K
13:17 7,949.83 7,951.85 7,949.67 7,951.85 13,724.2K
13:18 7,952.59 7,953.36 7,952.28 7,953.26 16,294.4K
13:19 7,953.18 7,953.18 7,951.17 7,951.17 4,130.6K
13:20 7,949.48 7,949.48 7,946.35 7,946.35 15,236.2K
13:21 7,947.84 7,948.18 7,945.69 7,948.18 6,179.7K
13:22 7,949.06 7,949.06 7,945.49 7,947.23 27,996.4K
13:23 7,947.77 7,952.55 7,947.77 7,949.99 14,895.3K
13:24 7,950.22 7,953.00 7,950.22 7,951.52 7,619.0K
13:25 7,950.63 7,952.94 7,949.53 7,949.53 11,726.7K
13:26 7,949.57 7,950.45 7,947.34 7,947.34 8,335.1K
13:27 7,946.77 7,948.35 7,946.77 7,947.97 13,953.0K
13:28 7,949.61 7,949.61 7,947.61 7,947.61 7,699.2K
13:29 7,948.36 7,948.36 7,946.30 7,946.30 15,318.3K
13:30 7,946.10 7,946.10 7,943.37 7,943.37 18,423.4K
13:31 7,943.11 7,943.11 7,940.97 7,940.97 5,614.1K
13:32 7,941.51 7,941.62 7,940.98 7,941.27 7,879.3K
13:33 7,940.21 7,942.07 7,939.23 7,939.23 9,185.6K
13:34 7,940.86 7,940.86 7,940.52 7,940.52 4,583.1K
13:35 7,941.53 7,941.53 7,940.19 7,940.19 4,357.1K
13:36 7,939.54 7,939.87 7,939.54 7,939.62 6,372.2K
13:37 7,938.20 7,938.75 7,938.11 7,938.11 7,880.2K
13:38 7,937.71 7,937.71 7,936.52 7,937.03 5,185.2K
13:39 7,936.92 7,936.96 7,935.87 7,935.87 7,289.4K
13:40 7,936.06 7,936.37 7,934.92 7,934.92 4,522.1K
13:41 7,932.89 7,935.25 7,932.89 7,934.88 6,146.4K
13:42 7,934.61 7,934.61 7,933.90 7,933.90 5,481.1K
13:43 7,933.40 7,933.90 7,932.76 7,933.90 5,806.2K
13:44 7,934.27 7,936.08 7,934.27 7,935.53 5,504.5K
13:45 7,937.24 7,937.24 7,935.22 7,935.54 7,211.4K
13:46 7,934.96 7,935.71 7,934.67 7,935.34 3,936.9K
13:47 7,934.27 7,934.27 7,933.67 7,933.83 7,610.9K
13:48 7,934.51 7,934.57 7,932.61 7,932.61 8,431.9K
13:49 7,930.86 7,931.06 7,930.28 7,930.28 15,174.8K
13:50 7,930.10 7,930.10 7,927.32 7,927.32 6,688.8K
13:51 7,934.38 7,934.62 7,932.47 7,933.65 9,828.3K
13:52 7,935.01 7,936.53 7,935.01 7,936.53 6,056.4K
13:53 7,937.88 7,939.46 7,937.68 7,939.46 10,371.6K
13:54 7,938.38 7,939.65 7,938.01 7,938.01 9,223.9K
13:55 7,937.82 7,938.28 7,936.57 7,937.98 4,654.6K
13:56 7,938.59 7,938.59 7,935.28 7,936.07 3,947.1K
13:57 7,937.57 7,939.47 7,937.57 7,937.88 2,772.8K
13:58 7,938.70 7,939.81 7,938.70 7,939.22 3,979.0K
13:59 7,939.71 7,940.87 7,939.20 7,939.20 5,536.1K
14:00 7,938.77 7,938.77 7,937.39 7,937.39 4,367.0K
14:01 7,937.77 7,938.43 7,937.07 7,937.53 4,601.2K
14:02 7,937.58 7,937.95 7,937.38 7,937.95 2,709.4K
14:03 7,938.89 7,938.89 7,937.51 7,938.03 1,871.1K
14:04 7,936.47 7,936.90 7,935.62 7,936.31 4,189.7K
14:05 7,935.50 7,936.35 7,935.03 7,935.03 5,994.0K
14:06 7,936.52 7,936.52 7,934.88 7,934.88 11,105.5K
14:07 7,935.59 7,935.59 7,935.02 7,935.10 5,270.2K
14:08 7,936.19 7,937.59 7,935.72 7,937.59 11,184.8K
14:09 7,937.64 7,937.64 7,935.18 7,935.18 14,546.7K
14:10 7,933.54 7,934.34 7,932.62 7,934.34 30,236.1K
14:11 7,933.64 7,934.75 7,931.79 7,934.75 6,608.4K
14:12 7,934.64 7,934.64 7,932.92 7,932.92 14,948.1K
14:13 7,930.17 7,933.86 7,930.17 7,933.86 9,725.0K
14:14 7,932.91 7,935.38 7,932.91 7,933.89 5,212.0K
14:15 7,934.60 7,934.60 7,933.92 7,934.58 6,752.5K
14:16 7,935.14 7,938.65 7,935.14 7,938.65 12,885.0K
14:17 7,937.48 7,937.76 7,936.83 7,936.83 14,753.7K
14:18 7,936.60 7,937.23 7,935.70 7,935.70 10,024.0K
14:19 7,935.16 7,935.16 7,930.54 7,930.54 15,008.4K
14:20 7,932.80 7,932.80 7,929.62 7,929.74 9,732.7K
14:21 7,928.92 7,928.92 7,927.05 7,927.05 14,492.8K
14:22 7,930.82 7,931.16 7,928.49 7,928.49 11,504.4K
14:23 7,927.67 7,927.67 7,919.92 7,919.92 29,522.2K
14:24 7,918.90 7,918.90 7,914.74 7,914.74 36,053.0K
14:25 7,914.47 7,914.47 7,909.36 7,909.36 42,349.5K
14:26 7,908.76 7,911.60 7,908.76 7,911.60 17,969.8K
14:27 7,915.26 7,915.26 7,908.86 7,909.69 20,328.8K
14:28 7,910.31 7,911.41 7,908.50 7,911.41 5,846.3K
14:29 7,908.38 7,913.24 7,908.38 7,913.24 15,566.8K
14:30 7,910.52 7,914.18 7,910.52 7,912.52 11,935.3K
14:31 7,912.76 7,912.76 7,909.12 7,909.46 11,971.8K
14:32 7,909.65 7,909.65 7,903.87 7,903.87 19,565.9K
14:33 7,902.07 7,902.07 7,894.64 7,894.99 68,809.0K
14:34 7,896.52 7,901.95 7,896.52 7,900.52 20,169.6K
14:35 7,901.05 7,903.54 7,901.05 7,903.54 15,169.3K
14:36 7,902.15 7,907.95 7,902.15 7,906.63 24,676.6K
14:37 7,908.08 7,908.08 7,906.77 7,907.03 21,473.5K
14:38 7,906.84 7,911.64 7,906.49 7,909.75 15,739.3K
14:39 7,907.97 7,908.39 7,907.35 7,907.35 11,590.9K
14:40 7,905.60 7,906.15 7,903.96 7,906.15 9,332.9K
14:41 7,906.38 7,915.68 7,906.38 7,915.68 30,104.7K
14:42 7,914.35 7,915.93 7,913.56 7,913.56 12,894.7K
14:43 7,916.99 7,916.99 7,913.45 7,914.95 6,641.1K
14:44 7,915.27 7,917.91 7,913.76 7,913.76 20,614.2K
14:45 7,914.19 7,915.55 7,914.19 7,914.46 10,507.5K
14:46 7,913.41 7,917.78 7,913.41 7,917.78 25,685.3K
14:47 7,915.02 7,915.02 7,913.40 7,913.40 7,063.6K
14:48 7,914.13 7,914.13 7,912.09 7,912.09 4,576.1K
14:49 7,911.33 7,911.45 7,909.14 7,909.48 14,463.1K
14:50 7,909.19 7,909.73 7,907.54 7,907.54 5,269.8K
14:51 7,906.38 7,906.38 7,900.60 7,900.60 21,127.3K
14:52 7,900.39 7,902.79 7,900.39 7,902.79 16,763.3K
14:53 7,904.19 7,913.05 7,904.19 7,913.05 23,008.1K
14:54 7,912.98 7,913.08 7,911.07 7,911.07 15,222.3K
14:55 7,911.48 7,911.95 7,910.45 7,911.74 16,480.7K
14:56 7,913.67 7,917.80 7,913.67 7,917.80 19,139.5K
14:57 7,918.83 7,919.40 7,917.38 7,917.38 18,030.9K
14:58 7,919.98 7,920.61 7,918.36 7,918.36 30,156.1K
14:59 7,917.41 7,917.41 7,914.67 7,914.67 11,138.7K
15:00 7,913.79 7,913.79 7,910.00 7,910.00 9,297.5K
15:01 7,910.60 7,910.60 7,908.83 7,908.83 12,932.3K
15:02 7,906.76 7,907.83 7,906.73 7,906.73 16,776.0K
15:03 7,906.00 7,906.00 7,904.79 7,905.89 7,654.6K
15:04 7,907.94 7,907.94 7,904.33 7,904.72 15,646.7K
15:05 7,904.29 7,904.29 7,902.52 7,902.52 9,256.2K
15:06 7,903.48 7,904.96 7,902.91 7,904.96 17,277.6K
15:07 7,906.47 7,908.93 7,906.47 7,907.16 8,601.9K
15:08 7,907.82 7,909.09 7,906.63 7,906.63 9,154.1K
15:09 7,910.35 7,910.35 7,907.16 7,907.68 12,179.7K
15:10 7,908.54 7,912.22 7,908.54 7,912.22 5,669.0K
15:11 7,910.91 7,912.03 7,910.89 7,910.89 11,162.9K
15:12 7,912.67 7,913.38 7,912.67 7,912.85 10,063.6K
15:13 7,916.04 7,916.04 7,915.29 7,915.29 4,240.6K
15:14 7,916.95 7,919.11 7,916.95 7,919.11 21,882.2K
15:15 7,918.13 7,918.13 7,916.39 7,917.20 15,310.5K
15:16 7,917.91 7,917.91 7,915.51 7,916.70 21,104.7K
15:17 7,916.85 7,916.85 7,914.57 7,914.57 16,171.3K
15:18 7,912.82 7,912.82 7,909.92 7,909.92 7,550.4K
15:19 7,910.81 7,912.00 7,910.81 7,912.00 4,135.0K
15:20 7,913.74 7,916.75 7,912.95 7,912.95 24,013.6K
15:21 7,914.11 7,915.41 7,914.11 7,915.41 23,866.2K
15:22 7,915.15 7,917.88 7,915.15 7,916.33 15,479.7K
15:23 7,918.83 7,922.30 7,918.83 7,922.30 34,696.6K
15:24 7,923.01 7,925.43 7,922.95 7,925.43 28,289.0K
15:25 7,925.64 7,927.48 7,925.64 7,925.65 35,577.8K
15:26 7,925.61 7,926.08 7,924.72 7,925.44 10,011.8K
15:27 7,923.86 7,925.84 7,923.86 7,925.84 34,902.5K
15:28 7,926.04 7,926.64 7,925.79 7,925.79 7,192.9K
15:29 7,926.14 7,928.26 7,925.51 7,928.26 9,721.9K
15:30 7,927.77 7,927.77 7,921.67 7,921.67 24,327.6K
15:31 7,922.54 7,924.02 7,922.17 7,923.12 9,584.1K
15:32 7,920.28 7,920.71 7,919.72 7,919.72 12,971.8K
15:33 7,920.81 7,921.57 7,920.63 7,921.16 33,281.6K
15:34 7,924.11 7,925.33 7,921.47 7,925.33 14,763.5K
15:35 7,925.44 7,927.96 7,925.44 7,926.90 14,936.1K
15:36 7,925.22 7,928.06 7,925.22 7,926.90 41,660.2K
15:37 7,927.06 7,935.22 7,927.06 7,935.10 21,790.6K
15:38 7,936.81 7,938.74 7,936.81 7,938.55 33,083.8K
15:39 7,935.07 7,935.93 7,933.79 7,935.72 17,405.4K
15:40 7,937.68 7,937.68 7,932.04 7,932.04 16,085.4K
15:41 7,932.68 7,935.31 7,932.23 7,932.56 24,433.3K
15:42 7,932.82 7,932.82 7,924.59 7,924.59 107,389.9K
15:43 7,922.68 7,924.42 7,922.43 7,922.43 29,595.3K
15:44 7,921.28 7,921.28 7,920.42 7,920.42 22,920.5K
15:45 7,919.88 7,920.30 7,917.15 7,920.30 22,523.3K
15:46 7,920.43 7,921.18 7,918.89 7,921.18 14,872.6K
15:47 7,920.08 7,932.60 7,920.08 7,932.60 45,214.5K
15:48 7,930.26 7,930.26 7,929.09 7,929.09 17,760.9K
15:49 7,927.66 7,930.29 7,926.82 7,926.82 17,503.0K
15:50 7,927.27 7,928.07 7,924.40 7,924.40 22,804.8K
15:51 7,923.53 7,923.53 7,919.76 7,919.76 17,045.7K
15:52 7,919.23 7,921.83 7,919.23 7,921.83 12,811.5K
15:53 7,918.29 7,918.29 7,916.02 7,916.02 25,815.6K
15:54 7,916.28 7,916.28 7,914.52 7,916.03 13,584.9K
15:55 7,915.19 7,915.19 7,911.76 7,911.76 21,084.1K
15:56 7,910.64 7,914.33 7,910.64 7,912.12 14,951.8K
15:57 7,915.54 7,915.75 7,914.20 7,915.75 32,772.8K
15:58 7,913.95 7,919.36 7,913.95 7,919.36 54,547.9K
15:59 7,918.17 7,918.17 7,912.50 7,912.50 38,136.2K
16:00 7,911.54 7,911.54 7,909.10 7,909.10 21,390.3K
16:01 7,908.40 7,908.40 7,900.46 7,900.46 42,025.6K
16:02 7,902.90 7,905.05 7,902.67 7,905.05 65,300.7K
16:03 7,905.22 7,905.33 7,901.28 7,901.28 15,505.2K
16:04 7,900.68 7,900.68 7,899.70 7,899.80 28,935.5K
16:05 7,897.48 7,897.48 7,892.91 7,895.94 133,782.7K
16:06 7,894.67 7,902.56 7,894.67 7,902.56 46,597.4K
16:07 7,901.93 7,907.00 7,901.93 7,906.22 14,646.1K
16:08 7,903.93 7,911.89 7,903.93 7,911.89 16,224.2K
16:09 7,912.33 7,913.47 7,912.20 7,912.55 20,877.5K
16:10 7,916.02 7,916.02 7,908.24 7,908.24 30,615.6K
16:11 7,906.33 7,910.46 7,906.33 7,910.46 25,081.7K
16:12 7,907.50 7,909.67 7,907.50 7,909.67 22,831.2K
16:13 7,908.30 7,908.91 7,905.42 7,907.57 34,802.1K
16:14 7,905.81 7,907.06 7,904.37 7,904.37 26,134.5K
16:15 7,904.20 7,908.28 7,904.20 7,908.28 19,801.4K
16:16 7,907.05 7,907.05 7,901.81 7,901.81 18,011.7K
16:17 7,903.30 7,903.32 7,902.38 7,902.38 26,404.6K
16:18 7,899.49 7,899.49 7,896.30 7,898.72 21,178.8K
16:19 7,899.49 7,902.85 7,899.49 7,902.85 24,496.3K
16:20 7,900.93 7,900.93 7,895.04 7,895.04 20,637.0K
16:21 7,894.20 7,894.20 7,889.14 7,889.14 18,681.6K
16:22 7,889.94 7,894.29 7,889.94 7,893.28 22,589.6K
16:23 7,894.82 7,894.82 7,888.03 7,888.16 33,687.2K
16:24 7,890.23 7,890.23 7,886.08 7,886.08 16,944.3K
16:25 7,882.72 7,884.89 7,881.95 7,881.95 44,444.7K
16:26 7,883.93 7,885.12 7,883.93 7,885.12 24,092.9K
16:27 7,887.38 7,893.57 7,887.38 7,893.57 27,857.8K
16:28 7,892.51 7,895.99 7,892.51 7,893.23 17,386.1K
16:29 7,893.62 7,898.83 7,893.62 7,898.83 12,153.1K
16:30 7,896.28 7,896.35 7,892.07 7,892.07 14,941.2K
16:31 7,891.85 7,891.85 7,884.17 7,884.17 25,338.8K
16:32 7,889.27 7,889.27 7,885.89 7,887.76 12,118.1K
16:33 7,889.51 7,891.80 7,889.51 7,891.80 19,548.9K
16:34 7,889.47 7,894.72 7,889.47 7,894.72 16,757.2K
16:35 7,893.65 7,895.35 7,893.65 7,895.35 35,773.5K
16:36 7,896.95 7,899.75 7,896.95 7,898.46 14,970.6K
16:37 7,898.71 7,898.71 7,890.69 7,890.69 17,654.8K
16:38 7,889.83 7,889.83 7,881.96 7,882.61 35,889.8K
16:39 7,882.79 7,885.76 7,881.19 7,885.76 17,291.7K
16:40 7,886.08 7,886.08 7,880.25 7,881.90 13,913.7K
16:41 7,880.15 7,881.03 7,877.91 7,880.90 20,038.4K
16:42 7,882.12 7,882.51 7,880.08 7,880.08 11,523.7K
16:43 7,882.04 7,882.10 7,881.12 7,881.26 11,511.8K
16:44 7,877.07 7,878.35 7,876.91 7,877.18 39,270.8K
16:45 7,877.80 7,879.30 7,876.89 7,876.89 10,263.6K
16:46 7,875.99 7,875.99 7,874.62 7,874.62 13,884.3K
16:47 7,873.36 7,873.63 7,872.51 7,872.51 6,764.5K
16:48 7,870.74 7,870.74 7,864.93 7,864.93 37,715.0K
16:49 7,863.56 7,867.86 7,863.56 7,867.38 38,472.5K
16:50 7,866.48 7,867.23 7,860.74 7,860.74 21,280.1K
16:51 7,859.49 7,859.49 7,856.95 7,858.39 52,563.2K
16:52 7,857.19 7,863.18 7,857.19 7,863.18 53,291.8K
16:53 7,863.19 7,865.34 7,863.19 7,865.29 41,273.7K
16:54 7,866.49 7,868.82 7,865.67 7,865.89 15,418.9K
16:55 7,866.75 7,867.86 7,864.98 7,866.48 21,792.7K
16:56 7,869.62 7,874.54 7,869.62 7,874.01 20,547.6K
16:57 7,871.24 7,871.88 7,871.13 7,871.88 10,696.8K
16:58 7,869.58 7,869.58 7,868.54 7,869.57 9,341.9K
16:59 7,867.29 7,870.56 7,867.29 7,870.15 39,075.5K
17:00 7,871.45 7,871.45 7,864.56 7,864.56 44,947.8K
17:01 7,866.83 7,866.83 7,863.72 7,863.72 13,998.3K
17:02 7,865.22 7,865.22 7,861.92 7,862.06 8,569.0K
17:03 7,862.94 7,862.94 7,859.33 7,860.77 14,932.2K
17:04 7,862.06 7,862.44 7,858.93 7,858.93 10,827.4K
17:05 7,856.52 7,857.57 7,855.64 7,857.57 8,652.1K
17:06 7,856.54 7,856.54 7,852.82 7,854.31 25,746.2K
17:07 7,854.02 7,854.75 7,849.91 7,849.91 16,044.7K
17:08 7,849.26 7,850.61 7,848.63 7,850.24 22,384.1K
17:09 7,848.90 7,848.92 7,843.91 7,843.91 16,191.4K
17:10 7,843.84 7,844.10 7,841.35 7,841.35 25,317.6K
17:11 7,842.67 7,842.67 7,838.05 7,838.05 56,236.5K
17:12 7,841.11 7,842.12 7,838.51 7,842.12 103,810.9K
17:13 7,839.66 7,841.58 7,839.66 7,841.09 48,422.9K
17:14 7,838.92 7,838.92 7,835.22 7,836.33 20,415.7K
17:15 7,836.58 7,842.77 7,836.58 7,842.77 30,070.4K
17:16 7,846.86 7,847.86 7,844.53 7,847.86 20,631.3K
17:17 7,848.78 7,849.33 7,846.53 7,848.44 12,866.8K
17:18 7,847.10 7,849.40 7,847.10 7,849.02 15,191.7K
17:19 7,849.68 7,850.31 7,849.01 7,849.01 20,678.9K
17:20 7,851.84 7,851.84 7,848.05 7,848.60 17,267.9K
17:21 7,847.88 7,847.88 7,840.15 7,840.15 28,261.1K
17:22 7,841.44 7,842.33 7,839.87 7,839.87 10,461.8K
17:23 7,836.94 7,838.77 7,836.08 7,836.08 17,380.4K
17:24 7,834.46 7,834.46 7,832.62 7,833.70 37,101.8K
17:25 7,834.27 7,834.27 7,831.03 7,832.52 17,508.4K
17:26 7,831.81 7,831.81 7,824.81 7,824.81 64,149.9K
17:27 7,824.60 7,825.96 7,822.05 7,823.70 65,103.2K
17:28 7,821.57 7,825.72 7,821.57 7,825.72 25,876.0K
17:29 7,829.79 7,829.79 7,824.04 7,824.04 55,428.8K
17:30 7,824.58 7,824.58 7,819.94 7,821.94 26,024.6K
17:31 7,822.42 7,832.15 7,822.42 7,832.15 30,126.2K
17:32 7,833.11 7,837.37 7,833.11 7,833.74 31,562.2K
17:33 7,837.63 7,837.63 7,835.15 7,836.67 22,336.1K
17:34 7,838.72 7,847.60 7,838.72 7,847.60 17,808.2K
17:35 7,848.00 7,853.13 7,848.00 7,850.99 28,355.8K
17:36 7,849.09 7,854.05 7,849.09 7,854.05 38,545.0K
17:37 7,859.49 7,859.49 7,851.82 7,851.82 18,063.6K
17:38 7,853.91 7,860.15 7,853.91 7,860.15 38,202.2K
17:39 7,863.72 7,865.13 7,862.10 7,862.36 16,951.3K
17:40 7,861.88 7,865.52 7,861.88 7,863.01 22,775.4K
17:41 7,861.90 7,861.90 7,855.25 7,855.25 26,426.0K
17:42 7,855.35 7,856.75 7,855.35 7,855.57 11,323.2K
17:43 7,856.97 7,856.97 7,852.48 7,855.22 29,971.3K
17:44 7,851.30 7,851.30 7,846.02 7,846.02 15,543.1K
17:45 7,847.78 7,847.78 7,844.87 7,845.57 14,484.2K
17:46 7,846.75 7,846.75 7,844.06 7,844.06 5,320.5K
17:47 7,845.78 7,845.78 7,841.35 7,841.92 8,120.8K
17:48 7,842.03 7,842.03 7,834.47 7,835.30 25,407.9K
17:49 7,833.02 7,833.46 7,831.28 7,832.81 18,910.4K
17:50 7,835.38 7,839.16 7,833.41 7,839.16 13,255.4K
17:51 7,842.56 7,842.56 7,840.95 7,840.95 14,633.2K
17:52 7,841.47 7,843.60 7,841.47 7,843.60 6,261.8K
17:53 7,844.99 7,846.64 7,843.12 7,845.19 15,718.8K
17:54 7,845.83 7,847.26 7,844.93 7,847.26 14,084.3K
17:55 7,846.24 7,846.55 7,841.20 7,841.20 10,437.6K
17:56 7,838.28 7,838.43 7,835.27 7,835.27 15,099.5K
17:57 7,836.93 7,836.93 7,829.48 7,829.48 11,289.8K
17:58 7,830.84 7,831.36 7,830.84 7,831.36 12,042.2K
17:59 7,832.29 7,834.51 7,831.74 7,834.51 9,005.7K
18:00 7,834.28 7,837.88 7,834.28 7,837.88 12,301.9K
18:01 7,836.32 7,836.32 7,829.53 7,829.53 7,580.7K
18:02 7,830.43 7,830.43 7,826.40 7,829.46 13,783.9K
18:03 7,827.35 7,831.34 7,827.35 7,829.48 11,007.2K
18:04 7,824.13 7,824.13 7,819.13 7,820.74 13,546.4K
18:05 7,822.08 7,822.37 7,819.12 7,822.37 9,717.2K
18:06 7,819.34 7,822.52 7,818.24 7,822.52 29,668.5K
18:07 7,824.01 7,825.92 7,823.09 7,823.20 13,264.4K
18:08 7,824.36 7,826.03 7,823.69 7,824.98 17,196.1K
18:09 7,820.89 7,820.89 7,817.95 7,819.54 32,216.5K
18:10 7,819.54 7,819.54 7,818.74 7,819.38 13,626.4K
18:11 7,818.73 7,819.75 7,818.73 7,819.74 5,637.7K
18:12 7,817.85 7,817.85 7,812.40 7,814.17 13,385.9K
18:13 7,812.85 7,812.85 7,808.32 7,809.68 21,173.2K
18:14 7,809.45 7,809.45 7,807.76 7,807.95 25,234.1K
18:15 7,809.18 7,810.18 7,800.45 7,800.45 33,194.5K
18:16 7,803.16 7,803.57 7,801.30 7,803.57 7,284.0K
18:17 7,803.97 7,806.99 7,802.54 7,806.99 8,784.8K
18:18 7,805.76 7,805.76 7,800.95 7,801.11 26,005.3K
18:19 7,796.07 7,796.07 7,790.73 7,790.73 36,746.9K
18:20 7,784.93 7,786.66 7,783.65 7,786.52 29,300.1K
18:21 7,786.99 7,787.23 7,779.71 7,779.71 26,841.2K
18:22 7,777.68 7,777.69 7,775.02 7,775.11 27,062.8K
18:23 7,772.46 7,776.17 7,772.46 7,772.84 20,865.9K
18:24 7,769.46 7,770.79 7,767.87 7,767.87 37,984.9K
18:25 7,767.46 7,767.46 7,762.54 7,762.54 37,415.6K
18:26 7,761.73 7,766.94 7,761.73 7,762.60 31,380.7K
18:27 7,768.38 7,768.75 7,767.98 7,768.19 44,456.9K
18:28 7,770.30 7,770.30 7,762.58 7,765.30 46,148.1K
18:29 7,769.41 7,769.41 7,767.64 7,767.64 24,625.3K
18:30 7,769.50 7,769.50 7,767.25 7,769.02 24,853.1K
18:31 7,767.40 7,769.86 7,767.19 7,767.19 41,220.2K
18:32 7,767.96 7,774.89 7,767.27 7,774.89 30,508.4K
18:33 7,776.26 7,780.73 7,776.26 7,780.73 29,429.4K
18:34 7,780.13 7,780.13 7,779.00 7,779.56 19,114.7K
18:35 7,782.22 7,782.22 7,776.68 7,776.68 20,667.0K
18:36 7,771.93 7,772.14 7,767.88 7,767.88 16,103.9K
18:37 7,766.72 7,767.68 7,762.16 7,767.68 9,792.1K
18:38 7,767.62 7,767.62 7,765.70 7,765.70 13,057.9K
18:39 7,763.20 7,767.11 7,763.06 7,767.11 18,323.1K
18:40 7,766.84 7,766.84 7,766.84 7,766.84 2,935.6K
18:51 7,764.98 7,764.98 7,764.98 7,764.98 17,517.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available