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 7,653.27 7,653.27 7,641.87 7,641.92 1,021.4K
09:51 7,642.34 7,642.42 7,640.61 7,640.61 5,663.8K
09:52 7,642.81 7,643.66 7,642.78 7,643.66 2,574.0K
09:53 7,645.82 7,645.87 7,644.95 7,644.96 1,102.3K
09:54 7,644.09 7,647.35 7,644.09 7,647.35 12,064.2K
09:55 7,645.24 7,647.15 7,645.24 7,646.77 7,081.6K
09:56 7,645.01 7,646.07 7,643.34 7,646.07 4,515.3K
09:57 7,645.38 7,646.37 7,645.38 7,646.37 9,301.3K
09:58 7,645.93 7,647.16 7,645.76 7,645.76 9,573.1K
09:59 7,645.69 7,646.69 7,645.66 7,646.44 3,455.3K
10:00 7,644.62 7,653.92 7,644.62 7,653.92 13,238.9K
10:01 7,652.27 7,652.27 7,649.41 7,651.05 6,303.5K
10:02 7,650.12 7,653.33 7,650.12 7,653.16 5,278.8K
10:03 7,655.82 7,656.43 7,655.63 7,656.41 6,292.1K
10:04 7,657.65 7,671.86 7,657.65 7,671.86 61,361.7K
10:05 7,673.28 7,673.28 7,669.40 7,671.46 11,344.4K
10:06 7,670.62 7,671.76 7,668.61 7,671.76 6,492.5K
10:07 7,671.79 7,673.07 7,671.79 7,673.07 10,010.4K
10:08 7,674.28 7,674.28 7,670.35 7,670.35 18,428.2K
10:09 7,669.78 7,672.71 7,669.22 7,672.71 9,577.2K
10:10 7,672.80 7,676.80 7,672.80 7,676.80 10,483.6K
10:11 7,675.32 7,675.32 7,671.36 7,671.55 3,503.2K
10:12 7,673.86 7,676.69 7,673.86 7,676.69 15,632.3K
10:13 7,678.28 7,678.52 7,671.10 7,671.10 12,592.4K
10:14 7,670.73 7,670.73 7,665.81 7,665.81 9,690.1K
10:15 7,661.28 7,662.60 7,659.13 7,659.13 14,943.6K
10:16 7,658.73 7,658.73 7,657.50 7,657.90 15,540.8K
10:17 7,660.35 7,661.32 7,659.61 7,661.15 2,879.3K
10:18 7,661.30 7,661.30 7,659.94 7,659.94 3,128.3K
10:19 7,661.99 7,664.93 7,661.99 7,664.93 7,512.0K
10:20 7,664.35 7,667.05 7,664.19 7,664.19 1,927.6K
10:21 7,664.68 7,664.89 7,660.86 7,660.86 4,204.1K
10:22 7,661.07 7,662.04 7,660.47 7,660.47 4,700.8K
10:23 7,660.32 7,661.20 7,660.17 7,661.07 1,344.5K
10:24 7,661.96 7,663.01 7,661.39 7,663.01 716.1K
10:25 7,663.17 7,663.59 7,663.17 7,663.24 2,590.2K
10:26 7,661.62 7,661.62 7,660.68 7,661.49 2,321.5K
10:27 7,663.20 7,663.20 7,660.61 7,660.61 2,019.9K
10:28 7,660.76 7,661.07 7,659.34 7,661.07 6,101.7K
10:29 7,659.50 7,662.35 7,659.50 7,660.10 4,370.0K
10:30 7,661.17 7,662.76 7,660.84 7,662.76 3,967.1K
10:31 7,662.86 7,664.30 7,662.86 7,664.30 2,326.3K
10:32 7,667.20 7,667.97 7,666.04 7,667.69 4,527.2K
10:33 7,667.61 7,667.61 7,665.57 7,665.57 2,501.1K
10:34 7,665.64 7,665.64 7,662.21 7,663.19 3,058.0K
10:35 7,663.68 7,663.69 7,662.74 7,662.74 4,226.6K
10:36 7,663.58 7,665.22 7,663.58 7,665.22 1,792.7K
10:37 7,664.66 7,666.03 7,663.95 7,666.03 1,368.7K
10:38 7,666.53 7,667.59 7,665.91 7,667.59 9,634.7K
10:39 7,667.29 7,667.29 7,663.19 7,663.19 5,672.3K
10:40 7,662.17 7,662.17 7,659.30 7,659.30 6,218.9K
10:41 7,656.85 7,656.85 7,656.08 7,656.56 6,955.7K
10:42 7,656.87 7,658.10 7,656.87 7,657.63 2,514.9K
10:43 7,657.94 7,657.94 7,656.72 7,657.67 4,827.8K
10:44 7,658.35 7,661.91 7,658.35 7,661.91 3,768.0K
10:45 7,659.91 7,660.37 7,655.26 7,655.26 9,840.7K
10:46 7,656.26 7,657.26 7,656.02 7,657.26 3,890.8K
10:47 7,655.64 7,655.64 7,652.28 7,652.28 8,615.6K
10:48 7,651.75 7,651.75 7,650.50 7,650.50 2,958.2K
10:49 7,650.32 7,650.32 7,648.21 7,648.21 2,549.2K
10:50 7,648.28 7,648.28 7,647.09 7,647.74 4,253.5K
10:51 7,648.34 7,649.16 7,647.44 7,647.44 10,950.7K
10:52 7,646.49 7,649.87 7,646.49 7,649.83 22,155.5K
10:53 7,649.73 7,649.73 7,645.89 7,645.89 3,844.0K
10:54 7,645.74 7,645.74 7,644.43 7,645.00 5,496.9K
10:55 7,644.83 7,644.83 7,643.45 7,644.21 6,095.8K
10:56 7,642.89 7,644.00 7,642.28 7,642.72 13,206.5K
10:57 7,642.08 7,642.08 7,636.31 7,636.31 6,620.2K
10:58 7,636.18 7,636.18 7,631.73 7,632.51 20,113.5K
10:59 7,632.12 7,632.12 7,629.59 7,630.82 4,053.4K
11:00 7,633.23 7,636.12 7,633.23 7,636.12 7,153.8K
11:01 7,636.84 7,637.69 7,635.75 7,637.14 9,916.0K
11:02 7,637.07 7,637.07 7,635.15 7,635.15 3,160.9K
11:03 7,634.23 7,634.23 7,631.44 7,631.44 4,642.6K
11:04 7,632.61 7,632.61 7,628.94 7,628.94 14,063.1K
11:05 7,629.71 7,632.56 7,629.71 7,630.95 3,145.9K
11:06 7,631.33 7,631.33 7,630.05 7,630.05 5,432.6K
11:07 7,627.82 7,631.99 7,627.82 7,631.99 3,348.7K
11:08 7,629.16 7,629.16 7,627.97 7,627.97 2,443.1K
11:09 7,626.94 7,626.94 7,625.48 7,626.17 2,628.5K
11:10 7,624.73 7,624.80 7,624.31 7,624.31 2,708.0K
11:11 7,624.86 7,624.86 7,624.35 7,624.40 2,800.6K
11:12 7,625.16 7,627.75 7,625.16 7,627.75 2,313.5K
11:13 7,627.43 7,629.63 7,627.43 7,629.63 3,107.4K
11:14 7,627.31 7,627.31 7,624.93 7,624.93 5,963.5K
11:15 7,625.27 7,626.71 7,625.26 7,626.71 2,804.6K
11:16 7,624.89 7,625.88 7,624.89 7,625.37 17,099.5K
11:17 7,624.34 7,624.34 7,623.19 7,624.09 1,924.2K
11:18 7,623.66 7,627.02 7,623.66 7,627.02 7,065.8K
11:19 7,626.24 7,631.54 7,626.24 7,626.26 4,217.0K
11:20 7,626.27 7,626.27 7,625.69 7,625.69 2,499.8K
11:21 7,625.05 7,625.78 7,623.64 7,623.64 11,608.5K
11:22 7,622.79 7,622.79 7,622.30 7,622.40 8,463.9K
11:23 7,623.79 7,623.85 7,622.48 7,622.48 4,218.0K
11:24 7,623.18 7,623.18 7,620.43 7,620.43 5,237.2K
11:25 7,619.17 7,621.29 7,619.17 7,620.17 6,622.3K
11:26 7,619.84 7,621.28 7,619.84 7,621.07 1,738.1K
11:27 7,621.01 7,621.90 7,620.24 7,621.90 1,666.9K
11:28 7,623.91 7,624.08 7,622.24 7,622.24 5,758.8K
11:29 7,623.22 7,626.49 7,623.22 7,626.49 2,814.1K
11:30 7,624.48 7,626.25 7,624.48 7,625.02 6,903.0K
11:31 7,625.52 7,627.13 7,625.52 7,626.15 2,756.3K
11:32 7,626.55 7,626.88 7,624.50 7,624.50 1,114.1K
11:33 7,625.22 7,627.02 7,625.22 7,627.02 3,593.1K
11:34 7,626.87 7,626.87 7,623.91 7,623.91 4,030.1K
11:35 7,623.04 7,623.04 7,620.26 7,622.10 2,202.7K
11:36 7,621.90 7,622.34 7,621.90 7,622.31 825.6K
11:37 7,620.05 7,620.05 7,616.95 7,616.95 8,602.7K
11:38 7,617.00 7,618.04 7,617.00 7,617.84 7,367.3K
11:39 7,619.24 7,619.60 7,617.12 7,617.89 2,365.2K
11:40 7,618.96 7,618.96 7,617.55 7,617.98 9,081.7K
11:41 7,619.64 7,621.10 7,619.64 7,620.94 2,098.1K
11:42 7,619.70 7,620.32 7,618.73 7,618.73 3,577.3K
11:43 7,617.45 7,617.73 7,616.84 7,617.60 24,855.6K
11:44 7,619.13 7,619.96 7,618.49 7,618.49 1,722.4K
11:45 7,619.86 7,621.43 7,619.86 7,620.89 4,304.3K
11:46 7,622.38 7,623.46 7,621.35 7,621.35 2,293.4K
11:47 7,622.67 7,625.01 7,622.67 7,625.01 3,360.9K
11:48 7,625.83 7,626.22 7,625.30 7,626.22 5,695.4K
11:49 7,626.81 7,628.15 7,626.81 7,628.15 3,114.7K
11:50 7,628.53 7,631.83 7,628.34 7,631.83 17,504.5K
11:51 7,633.31 7,633.31 7,630.67 7,630.67 14,553.6K
11:52 7,630.50 7,631.28 7,629.52 7,631.28 5,985.7K
11:53 7,630.19 7,631.44 7,630.04 7,631.31 4,770.0K
11:54 7,630.68 7,630.83 7,629.43 7,630.80 4,269.4K
11:55 7,629.56 7,632.49 7,629.56 7,632.49 4,957.8K
11:56 7,632.78 7,634.39 7,632.78 7,634.39 2,528.3K
11:57 7,634.19 7,634.19 7,632.69 7,633.66 2,042.3K
11:58 7,631.52 7,632.96 7,631.52 7,632.52 1,993.6K
11:59 7,632.21 7,632.37 7,631.46 7,631.88 2,904.6K
12:00 7,631.19 7,634.63 7,631.19 7,634.63 17,169.9K
12:01 7,637.49 7,638.94 7,637.21 7,638.94 12,263.5K
12:02 7,637.70 7,637.98 7,637.37 7,637.98 3,873.4K
12:03 7,638.69 7,640.10 7,638.69 7,640.10 4,944.4K
12:04 7,640.34 7,643.06 7,639.54 7,642.94 5,024.3K
12:05 7,641.66 7,642.05 7,641.27 7,641.27 10,454.3K
12:06 7,642.09 7,642.09 7,640.43 7,640.43 5,216.6K
12:07 7,639.87 7,641.23 7,639.70 7,640.01 4,021.7K
12:08 7,638.14 7,642.10 7,638.14 7,642.10 4,257.1K
12:09 7,642.01 7,642.01 7,639.16 7,639.16 1,464.1K
12:10 7,640.28 7,642.02 7,636.47 7,636.47 7,563.0K
12:11 7,635.84 7,636.09 7,635.50 7,635.50 2,904.1K
12:12 7,637.06 7,637.06 7,635.07 7,635.07 2,009.7K
12:13 7,635.66 7,635.66 7,632.36 7,632.36 3,770.5K
12:14 7,632.04 7,633.27 7,632.04 7,632.57 13,434.4K
12:15 7,632.42 7,633.07 7,630.69 7,633.07 3,076.4K
12:16 7,633.37 7,636.42 7,633.37 7,635.93 1,594.3K
12:17 7,634.27 7,634.35 7,633.69 7,633.69 2,418.2K
12:18 7,632.75 7,634.76 7,632.75 7,634.76 1,581.3K
12:19 7,634.72 7,635.41 7,634.12 7,634.36 2,839.6K
12:20 7,633.22 7,633.49 7,632.80 7,633.45 3,016.9K
12:21 7,632.49 7,632.49 7,631.18 7,631.58 3,703.3K
12:22 7,632.32 7,632.46 7,632.20 7,632.20 2,896.1K
12:23 7,630.30 7,632.47 7,630.30 7,631.45 3,888.3K
12:24 7,633.31 7,633.92 7,633.13 7,633.13 6,433.2K
12:25 7,634.00 7,635.06 7,634.00 7,634.42 4,313.1K
12:26 7,633.42 7,634.21 7,632.38 7,632.38 4,253.2K
12:27 7,631.88 7,632.66 7,631.88 7,632.66 10,133.4K
12:28 7,632.54 7,633.17 7,632.54 7,633.17 5,541.7K
12:29 7,632.70 7,634.75 7,632.69 7,634.75 5,820.3K
12:30 7,634.33 7,634.76 7,633.98 7,634.76 1,445.1K
12:31 7,637.83 7,638.08 7,636.65 7,637.01 3,115.0K
12:32 7,635.44 7,641.76 7,635.23 7,641.39 36,236.0K
12:33 7,642.93 7,643.27 7,641.78 7,641.78 10,402.1K
12:34 7,641.78 7,641.78 7,641.07 7,641.19 3,656.9K
12:35 7,640.36 7,641.42 7,640.36 7,641.15 3,540.0K
12:36 7,641.35 7,642.12 7,641.35 7,641.99 5,408.7K
12:37 7,642.16 7,642.68 7,642.16 7,642.68 8,768.4K
12:38 7,642.92 7,643.54 7,642.92 7,643.46 6,572.4K
12:39 7,644.42 7,645.52 7,644.42 7,645.52 6,933.2K
12:40 7,645.25 7,647.55 7,645.25 7,647.55 12,675.8K
12:41 7,645.90 7,645.90 7,644.33 7,645.07 8,178.1K
12:42 7,644.04 7,644.04 7,641.25 7,641.25 2,940.6K
12:43 7,641.04 7,641.04 7,640.11 7,640.12 2,683.6K
12:44 7,640.05 7,641.26 7,639.19 7,639.19 5,348.5K
12:45 7,636.52 7,637.43 7,636.02 7,636.02 14,373.5K
12:46 7,634.62 7,635.46 7,634.62 7,635.46 2,931.2K
12:47 7,634.70 7,634.70 7,631.89 7,632.11 8,570.4K
12:48 7,630.75 7,631.53 7,629.28 7,631.53 2,723.5K
12:49 7,631.06 7,633.29 7,630.07 7,633.29 2,180.6K
12:50 7,631.39 7,633.77 7,631.39 7,633.25 3,981.8K
12:51 7,632.56 7,633.04 7,631.71 7,631.71 3,148.8K
12:52 7,631.35 7,632.64 7,631.28 7,631.28 2,668.5K
12:53 7,629.69 7,632.98 7,629.69 7,630.89 15,714.4K
12:54 7,630.25 7,630.87 7,630.25 7,630.62 1,999.8K
12:55 7,626.42 7,627.67 7,626.42 7,627.67 10,945.5K
12:56 7,626.98 7,628.64 7,626.98 7,628.42 8,379.4K
12:57 7,626.81 7,626.81 7,623.25 7,623.25 4,079.5K
12:58 7,624.25 7,626.32 7,624.25 7,626.32 2,962.5K
12:59 7,626.38 7,627.06 7,626.38 7,627.06 4,217.4K
13:00 7,625.48 7,630.04 7,625.48 7,630.04 1,914.3K
13:01 7,628.54 7,628.54 7,626.62 7,626.69 5,008.8K
13:02 7,627.75 7,627.75 7,625.69 7,627.19 3,480.2K
13:03 7,627.44 7,628.59 7,627.44 7,628.59 1,507.5K
13:04 7,629.17 7,631.30 7,629.17 7,631.30 17,984.3K
13:05 7,631.80 7,632.17 7,628.24 7,628.24 2,718.9K
13:06 7,626.76 7,627.78 7,626.76 7,627.12 2,274.3K
13:07 7,629.24 7,630.98 7,629.24 7,630.64 991.1K
13:08 7,630.36 7,630.36 7,628.20 7,628.20 2,935.3K
13:09 7,627.59 7,628.12 7,627.41 7,627.62 12,966.9K
13:10 7,626.58 7,626.58 7,625.01 7,625.01 4,809.2K
13:11 7,624.11 7,624.11 7,620.64 7,620.64 13,660.2K
13:12 7,620.17 7,621.68 7,620.17 7,621.68 1,994.6K
13:13 7,621.79 7,621.79 7,618.71 7,620.12 1,801.6K
13:14 7,623.45 7,624.78 7,623.45 7,624.61 3,789.0K
13:15 7,627.93 7,628.78 7,627.93 7,628.16 11,174.9K
13:16 7,628.14 7,628.81 7,628.09 7,628.47 1,274.0K
13:17 7,628.76 7,628.76 7,626.37 7,628.46 3,719.5K
13:18 7,627.92 7,627.92 7,625.39 7,625.39 1,570.6K
13:19 7,624.78 7,624.78 7,618.32 7,618.32 19,154.7K
13:20 7,619.75 7,620.48 7,619.03 7,619.03 10,337.0K
13:21 7,619.43 7,619.80 7,616.93 7,616.93 2,016.9K
13:22 7,616.07 7,616.07 7,610.76 7,610.76 4,711.2K
13:23 7,609.55 7,609.88 7,609.11 7,609.88 4,495.7K
13:24 7,609.57 7,610.21 7,608.51 7,609.46 10,714.7K
13:25 7,609.13 7,609.90 7,609.13 7,609.80 2,336.8K
13:26 7,610.23 7,610.77 7,608.20 7,608.20 2,413.1K
13:27 7,608.13 7,608.64 7,607.32 7,608.64 2,292.0K
13:28 7,610.26 7,610.73 7,609.14 7,610.73 3,871.2K
13:29 7,610.24 7,611.35 7,610.24 7,611.35 3,046.0K
13:30 7,609.53 7,610.61 7,609.53 7,610.26 2,485.3K
13:31 7,610.26 7,612.83 7,610.26 7,612.46 5,346.4K
13:32 7,612.49 7,615.55 7,612.49 7,614.77 23,010.6K
13:33 7,615.26 7,619.28 7,615.26 7,617.23 898.9K
13:34 7,616.49 7,616.54 7,615.84 7,615.84 2,366.0K
13:35 7,615.68 7,616.22 7,615.19 7,615.98 2,639.0K
13:36 7,615.47 7,616.04 7,615.47 7,615.61 1,865.1K
13:37 7,615.25 7,615.83 7,614.28 7,615.83 9,616.6K
13:38 7,616.64 7,617.17 7,616.04 7,617.17 2,848.2K
13:39 7,618.49 7,620.30 7,618.09 7,620.30 2,841.7K
13:40 7,620.29 7,621.43 7,619.73 7,621.43 5,986.2K
13:41 7,621.03 7,621.03 7,619.09 7,619.09 2,712.6K
13:42 7,618.60 7,618.93 7,618.60 7,618.76 377.7K
13:43 7,619.34 7,619.68 7,618.62 7,619.68 1,166.1K
13:44 7,619.69 7,620.04 7,619.69 7,619.79 2,700.9K
13:45 7,619.59 7,619.59 7,618.11 7,618.31 12,234.3K
13:46 7,617.44 7,619.36 7,617.02 7,617.02 2,613.6K
13:47 7,617.12 7,619.67 7,617.12 7,619.67 3,864.4K
13:48 7,618.96 7,618.97 7,618.05 7,618.05 847.8K
13:49 7,617.05 7,618.33 7,616.47 7,616.47 897.0K
13:50 7,617.23 7,617.81 7,616.93 7,617.81 3,511.7K
13:51 7,617.03 7,617.18 7,616.49 7,617.18 454.3K
13:52 7,617.58 7,618.68 7,617.58 7,618.30 3,120.9K
13:53 7,618.43 7,619.48 7,616.63 7,616.63 3,751.4K
13:54 7,616.49 7,616.88 7,615.81 7,616.88 1,671.7K
13:55 7,617.54 7,617.54 7,616.59 7,616.59 750.5K
13:56 7,616.96 7,618.80 7,616.88 7,618.80 5,188.6K
13:57 7,618.45 7,618.45 7,614.67 7,614.67 1,511.4K
13:58 7,614.38 7,614.38 7,612.80 7,612.92 2,471.2K
13:59 7,613.55 7,614.14 7,612.16 7,612.16 2,065.6K
14:00 7,613.16 7,613.16 7,611.18 7,611.18 10,504.1K
14:01 7,612.71 7,615.26 7,612.71 7,615.26 2,082.5K
14:02 7,615.07 7,615.39 7,613.37 7,613.37 2,771.3K
14:03 7,614.01 7,614.92 7,614.01 7,614.59 1,801.1K
14:04 7,615.29 7,615.42 7,614.58 7,614.58 2,209.8K
14:05 7,613.54 7,615.79 7,613.54 7,614.72 2,412.1K
14:06 7,615.04 7,615.04 7,613.72 7,613.72 1,323.3K
14:07 7,613.42 7,613.42 7,612.23 7,612.23 8,043.5K
14:08 7,612.24 7,612.24 7,609.09 7,609.09 6,092.1K
14:09 7,608.33 7,608.33 7,605.99 7,605.99 7,458.0K
14:10 7,606.30 7,606.30 7,601.48 7,601.87 22,131.8K
14:11 7,602.73 7,604.57 7,602.73 7,604.57 4,353.7K
14:12 7,604.24 7,605.56 7,604.24 7,604.84 1,355.2K
14:13 7,604.65 7,605.45 7,603.60 7,603.60 5,525.8K
14:14 7,602.49 7,603.28 7,602.17 7,603.28 5,141.8K
14:15 7,602.59 7,602.71 7,600.04 7,600.04 3,036.4K
14:16 7,600.77 7,602.21 7,600.77 7,600.85 3,640.4K
14:17 7,599.78 7,600.94 7,598.88 7,598.88 3,405.3K
14:18 7,598.07 7,598.83 7,595.49 7,598.83 4,780.9K
14:19 7,597.95 7,597.95 7,596.19 7,596.19 1,918.7K
14:20 7,595.44 7,596.91 7,594.93 7,594.93 10,668.5K
14:21 7,595.06 7,595.20 7,593.68 7,593.68 3,130.2K
14:22 7,593.95 7,593.95 7,592.68 7,592.68 12,339.4K
14:23 7,593.98 7,595.16 7,593.28 7,594.54 2,950.8K
14:24 7,593.99 7,597.13 7,593.99 7,597.13 2,606.4K
14:25 7,597.35 7,598.41 7,596.67 7,596.67 6,665.6K
14:26 7,596.46 7,597.76 7,595.78 7,596.70 2,913.7K
14:27 7,595.05 7,595.42 7,594.56 7,595.42 2,565.1K
14:28 7,596.17 7,597.03 7,595.26 7,597.03 3,524.8K
14:29 7,596.82 7,596.82 7,595.58 7,595.71 10,133.1K
14:30 7,594.34 7,594.34 7,591.66 7,591.66 14,254.4K
14:31 7,591.44 7,591.44 7,585.61 7,585.61 8,130.5K
14:32 7,586.37 7,590.66 7,586.37 7,590.66 4,005.4K
14:33 7,588.54 7,589.62 7,587.79 7,587.79 15,870.7K
14:34 7,587.85 7,590.12 7,587.85 7,590.12 1,347.0K
14:35 7,591.15 7,591.15 7,589.11 7,589.11 3,093.7K
14:36 7,589.65 7,589.65 7,587.66 7,588.38 13,408.3K
14:37 7,588.98 7,590.94 7,588.98 7,590.94 7,371.7K
14:38 7,591.87 7,593.14 7,590.65 7,593.14 12,348.8K
14:39 7,593.05 7,593.27 7,592.84 7,592.84 4,357.6K
14:40 7,593.22 7,598.43 7,593.22 7,598.43 9,384.7K
14:41 7,596.96 7,596.97 7,595.15 7,595.15 5,389.2K
14:42 7,596.40 7,597.43 7,596.39 7,596.76 3,003.5K
14:43 7,594.62 7,594.62 7,592.90 7,593.72 4,578.8K
14:44 7,593.28 7,594.30 7,592.64 7,594.30 3,143.4K
14:45 7,593.27 7,593.52 7,591.54 7,593.52 12,720.8K
14:46 7,595.37 7,596.39 7,595.37 7,596.39 2,927.2K
14:47 7,597.18 7,597.34 7,596.50 7,596.50 2,734.3K
14:48 7,595.42 7,595.42 7,594.06 7,594.90 3,634.8K
14:49 7,593.61 7,594.26 7,593.27 7,593.59 2,288.0K
14:50 7,592.62 7,592.62 7,590.87 7,590.87 4,218.3K
14:51 7,589.29 7,589.29 7,586.19 7,586.87 25,016.7K
14:52 7,586.79 7,588.31 7,586.79 7,588.31 6,565.3K
14:53 7,588.19 7,590.91 7,588.19 7,590.91 5,185.2K
14:54 7,589.50 7,590.06 7,589.38 7,589.38 2,185.9K
14:55 7,589.67 7,591.86 7,589.67 7,590.65 5,610.3K
14:56 7,591.93 7,593.90 7,591.68 7,593.90 8,508.8K
14:57 7,594.44 7,595.75 7,593.34 7,595.75 2,112.6K
14:58 7,595.35 7,597.01 7,595.35 7,597.01 5,391.6K
14:59 7,597.04 7,597.04 7,596.05 7,596.49 13,919.6K
15:00 7,596.40 7,598.59 7,596.40 7,598.59 3,572.5K
15:01 7,599.51 7,602.49 7,599.51 7,602.49 5,961.4K
15:02 7,601.73 7,605.34 7,601.73 7,605.34 7,618.7K
15:03 7,605.34 7,606.46 7,604.71 7,605.97 9,758.4K
15:04 7,604.43 7,605.58 7,603.32 7,605.58 2,173.6K
15:05 7,604.62 7,605.38 7,604.60 7,604.94 4,539.3K
15:06 7,604.06 7,605.57 7,604.06 7,605.31 6,521.6K
15:07 7,604.27 7,604.36 7,603.92 7,603.92 2,331.6K
15:08 7,601.16 7,603.64 7,601.16 7,603.64 4,685.6K
15:09 7,601.41 7,602.37 7,600.63 7,600.95 3,075.5K
15:10 7,601.12 7,601.12 7,600.34 7,600.76 2,026.0K
15:11 7,598.98 7,599.33 7,598.88 7,599.33 3,773.8K
15:12 7,600.89 7,600.89 7,599.16 7,599.84 7,959.1K
15:13 7,598.97 7,598.97 7,598.51 7,598.71 2,577.7K
15:14 7,598.48 7,602.08 7,598.48 7,602.08 2,968.0K
15:15 7,602.94 7,602.94 7,600.55 7,600.55 6,804.2K
15:16 7,600.89 7,600.89 7,600.27 7,600.81 1,815.3K
15:17 7,600.52 7,600.52 7,597.72 7,598.18 10,049.0K
15:18 7,596.16 7,596.16 7,594.52 7,594.52 10,219.0K
15:19 7,594.95 7,595.60 7,593.51 7,595.60 4,553.9K
15:20 7,595.79 7,598.40 7,595.79 7,598.40 3,683.0K
15:21 7,599.39 7,599.39 7,595.68 7,595.68 3,963.0K
15:22 7,595.40 7,595.40 7,593.30 7,595.19 2,521.1K
15:23 7,594.38 7,594.38 7,591.71 7,592.00 5,652.1K
15:24 7,594.54 7,594.70 7,593.82 7,593.82 2,228.4K
15:25 7,592.07 7,594.40 7,592.07 7,594.14 2,488.7K
15:26 7,595.07 7,595.81 7,595.07 7,595.14 3,369.8K
15:27 7,594.67 7,595.22 7,594.30 7,595.22 926.0K
15:28 7,595.95 7,595.95 7,594.52 7,594.87 2,845.7K
15:29 7,595.60 7,596.04 7,594.51 7,594.53 2,587.1K
15:30 7,594.25 7,595.94 7,594.25 7,595.41 1,814.9K
15:31 7,595.71 7,599.75 7,595.71 7,599.75 3,042.5K
15:32 7,598.88 7,599.42 7,598.46 7,599.42 2,016.5K
15:33 7,600.05 7,602.42 7,599.94 7,602.42 8,283.9K
15:34 7,605.47 7,608.82 7,605.47 7,606.83 12,106.5K
15:35 7,606.81 7,607.83 7,606.41 7,606.41 2,562.3K
15:36 7,607.23 7,608.82 7,607.23 7,608.43 5,822.6K
15:37 7,608.79 7,612.18 7,608.63 7,612.18 6,716.0K
15:38 7,612.50 7,613.25 7,610.55 7,610.55 3,002.5K
15:39 7,612.12 7,612.12 7,610.87 7,611.48 2,895.9K
15:40 7,612.67 7,613.16 7,612.04 7,612.66 2,455.3K
15:41 7,614.20 7,615.29 7,613.98 7,615.29 4,578.8K
15:42 7,615.77 7,616.13 7,615.21 7,615.21 4,982.8K
15:43 7,615.29 7,616.95 7,615.29 7,616.95 1,569.1K
15:44 7,617.34 7,620.40 7,617.34 7,619.62 21,259.2K
15:45 7,620.56 7,620.56 7,618.13 7,618.14 4,462.1K
15:46 7,618.69 7,619.12 7,618.69 7,619.12 3,489.4K
15:47 7,618.48 7,619.74 7,618.27 7,619.74 3,397.1K
15:48 7,619.57 7,622.02 7,619.57 7,621.08 6,513.3K
15:49 7,619.92 7,624.65 7,619.92 7,624.49 11,892.0K
15:50 7,623.60 7,623.67 7,622.63 7,623.06 3,992.7K
15:51 7,622.98 7,623.34 7,621.90 7,623.34 3,827.8K
15:52 7,622.89 7,622.89 7,620.95 7,621.44 1,595.5K
15:53 7,621.84 7,622.71 7,621.47 7,622.71 2,325.8K
15:54 7,621.88 7,622.11 7,621.55 7,622.11 7,705.0K
15:55 7,621.34 7,621.34 7,620.68 7,620.68 3,601.7K
15:56 7,624.37 7,624.37 7,621.77 7,622.29 4,284.8K
15:57 7,622.26 7,623.93 7,620.77 7,623.93 5,171.9K
15:58 7,623.13 7,623.95 7,622.61 7,622.61 1,406.0K
15:59 7,622.99 7,624.22 7,622.99 7,623.15 3,615.0K
16:00 7,622.55 7,622.65 7,621.83 7,621.83 3,550.5K
16:01 7,623.78 7,624.03 7,623.39 7,623.39 1,936.1K
16:02 7,624.65 7,624.67 7,624.14 7,624.14 8,341.4K
16:03 7,624.18 7,627.37 7,624.18 7,626.22 5,004.6K
16:04 7,627.65 7,629.09 7,626.91 7,629.09 7,218.4K
16:05 7,631.47 7,633.00 7,629.39 7,629.39 4,197.5K
16:06 7,631.25 7,631.25 7,627.15 7,630.41 3,625.2K
16:07 7,629.43 7,629.49 7,629.00 7,629.49 1,605.5K
16:08 7,629.57 7,630.92 7,629.21 7,630.92 2,466.5K
16:09 7,628.51 7,628.51 7,626.44 7,626.83 4,148.0K
16:10 7,626.91 7,627.90 7,626.91 7,627.21 629.5K
16:11 7,626.46 7,626.46 7,623.31 7,623.31 686.7K
16:12 7,625.28 7,627.46 7,625.21 7,627.46 2,028.2K
16:13 7,625.49 7,627.21 7,625.49 7,626.19 555.1K
16:14 7,627.12 7,629.82 7,627.12 7,629.82 2,333.3K
16:15 7,628.36 7,628.36 7,627.65 7,627.94 5,244.8K
16:16 7,627.35 7,627.35 7,626.85 7,626.93 1,230.8K
16:17 7,625.00 7,625.00 7,621.01 7,621.01 8,506.4K
16:18 7,620.65 7,620.90 7,620.45 7,620.90 3,693.0K
16:19 7,620.69 7,621.39 7,620.69 7,621.18 597.5K
16:20 7,621.60 7,622.38 7,621.35 7,621.35 6,559.5K
16:21 7,621.04 7,621.04 7,619.69 7,620.38 2,165.2K
16:22 7,620.41 7,620.41 7,619.68 7,619.68 2,570.8K
16:23 7,618.80 7,622.55 7,618.80 7,622.55 1,886.9K
16:24 7,622.26 7,622.72 7,621.23 7,621.23 3,950.7K
16:25 7,621.93 7,621.93 7,619.22 7,619.22 2,576.7K
16:26 7,616.87 7,619.71 7,616.87 7,618.55 5,647.1K
16:27 7,618.52 7,618.69 7,617.00 7,617.00 3,178.4K
16:28 7,615.93 7,616.01 7,613.01 7,613.01 3,348.4K
16:29 7,612.64 7,613.80 7,612.64 7,613.80 7,104.0K
16:30 7,613.19 7,613.28 7,612.00 7,613.16 2,076.7K
16:31 7,612.97 7,616.78 7,612.97 7,616.78 1,484.8K
16:32 7,617.52 7,618.43 7,617.52 7,618.43 1,024.4K
16:33 7,618.07 7,618.61 7,617.89 7,618.51 2,937.4K
16:34 7,620.39 7,620.39 7,616.05 7,616.92 1,846.2K
16:35 7,620.42 7,623.14 7,620.42 7,623.14 2,005.8K
16:36 7,624.23 7,624.23 7,622.98 7,623.52 6,511.6K
16:37 7,623.35 7,623.35 7,621.62 7,622.24 1,036.3K
16:38 7,622.28 7,623.79 7,622.28 7,622.45 1,897.4K
16:39 7,623.64 7,625.60 7,623.64 7,625.60 4,219.3K
16:40 7,626.48 7,626.88 7,626.13 7,626.88 1,037.0K
16:41 7,625.17 7,625.17 7,623.69 7,624.07 1,451.8K
16:42 7,623.27 7,623.27 7,622.47 7,622.73 2,388.5K
16:43 7,622.37 7,623.78 7,622.37 7,623.78 1,009.5K
16:44 7,624.21 7,624.22 7,623.12 7,624.10 1,164.7K
16:45 7,625.59 7,626.00 7,624.67 7,624.67 3,453.2K
16:46 7,624.01 7,626.15 7,624.01 7,625.64 17,013.2K
16:47 7,626.94 7,626.94 7,625.96 7,625.96 1,136.0K
16:48 7,625.94 7,626.49 7,624.55 7,624.55 1,789.0K
16:49 7,624.12 7,624.67 7,621.69 7,621.69 3,424.4K
16:50 7,622.87 7,622.91 7,622.50 7,622.50 585.4K
16:51 7,622.63 7,622.88 7,622.03 7,622.88 1,103.1K
16:52 7,623.15 7,625.07 7,623.15 7,625.07 1,862.5K
16:53 7,625.50 7,627.86 7,625.50 7,627.25 2,401.5K
16:54 7,627.82 7,631.08 7,627.82 7,630.80 5,105.7K
16:55 7,631.65 7,635.91 7,631.65 7,635.91 4,298.5K
16:56 7,635.95 7,636.60 7,635.20 7,636.60 1,404.1K
16:57 7,637.75 7,638.51 7,637.31 7,638.51 4,624.0K
16:58 7,639.03 7,640.48 7,638.99 7,640.48 1,361.9K
16:59 7,639.91 7,639.91 7,636.62 7,636.62 11,249.8K
17:00 7,636.34 7,636.96 7,636.05 7,636.05 3,107.0K
17:01 7,633.65 7,637.95 7,633.65 7,637.95 6,966.8K
17:02 7,637.45 7,638.83 7,637.45 7,638.83 4,393.7K
17:03 7,639.37 7,642.98 7,639.19 7,642.74 5,973.8K
17:04 7,641.92 7,641.92 7,641.02 7,641.56 3,021.5K
17:05 7,642.41 7,644.02 7,642.41 7,643.05 2,952.8K
17:06 7,646.25 7,646.45 7,645.29 7,645.29 2,736.3K
17:07 7,645.54 7,645.54 7,642.67 7,642.67 2,762.1K
17:08 7,642.59 7,642.93 7,642.46 7,642.86 758.5K
17:09 7,642.45 7,644.82 7,642.32 7,644.82 5,366.2K
17:10 7,644.88 7,644.88 7,643.49 7,644.29 1,504.5K
17:11 7,644.78 7,647.86 7,644.78 7,647.86 4,789.6K
17:12 7,648.39 7,649.56 7,648.39 7,648.68 5,218.5K
17:13 7,650.21 7,651.37 7,649.72 7,651.37 8,004.1K
17:14 7,651.07 7,651.91 7,651.07 7,651.43 9,326.4K
17:15 7,651.74 7,652.03 7,647.51 7,647.51 6,677.6K
17:16 7,650.18 7,651.60 7,649.53 7,649.53 3,177.6K
17:17 7,652.28 7,652.28 7,650.82 7,651.42 1,655.3K
17:18 7,652.17 7,652.27 7,650.91 7,652.27 3,797.3K
17:19 7,650.56 7,650.56 7,648.21 7,649.42 3,546.7K
17:20 7,648.10 7,648.10 7,640.23 7,640.23 5,026.7K
17:21 7,640.73 7,640.74 7,640.11 7,640.11 3,060.2K
17:22 7,641.82 7,643.32 7,641.82 7,643.05 6,082.3K
17:23 7,643.69 7,643.70 7,641.71 7,642.14 2,277.7K
17:24 7,640.48 7,643.90 7,640.48 7,641.68 4,761.6K
17:25 7,642.18 7,642.71 7,638.54 7,638.54 2,223.9K
17:26 7,636.28 7,636.28 7,635.03 7,635.54 2,884.5K
17:27 7,635.10 7,635.62 7,633.57 7,635.62 5,164.9K
17:28 7,633.51 7,635.46 7,633.51 7,635.46 2,573.0K
17:29 7,636.31 7,637.14 7,636.11 7,636.11 1,988.0K
17:30 7,637.04 7,637.19 7,636.72 7,636.72 3,159.7K
17:31 7,637.06 7,637.06 7,635.94 7,635.94 822.3K
17:32 7,636.82 7,638.13 7,635.77 7,637.33 2,502.0K
17:33 7,636.39 7,636.57 7,636.35 7,636.39 5,375.5K
17:34 7,637.38 7,637.69 7,636.80 7,637.69 1,302.7K
17:35 7,637.88 7,639.27 7,636.49 7,639.27 811.5K
17:36 7,638.34 7,638.68 7,637.97 7,637.97 5,572.2K
17:37 7,638.00 7,638.00 7,633.96 7,633.96 3,162.0K
17:38 7,633.70 7,637.03 7,633.70 7,636.70 633.1K
17:39 7,635.70 7,636.19 7,634.40 7,634.40 3,185.2K
17:40 7,634.50 7,634.60 7,632.44 7,632.44 1,430.5K
17:41 7,632.63 7,634.89 7,632.63 7,634.89 3,679.1K
17:42 7,634.18 7,637.45 7,634.18 7,634.80 2,605.9K
17:43 7,636.36 7,636.46 7,635.91 7,636.34 1,195.8K
17:44 7,636.40 7,639.28 7,636.40 7,639.28 3,692.0K
17:45 7,639.32 7,639.67 7,637.48 7,637.48 4,098.6K
17:46 7,638.35 7,638.72 7,637.58 7,638.72 693.5K
17:47 7,639.03 7,639.50 7,638.37 7,639.50 1,548.3K
17:48 7,640.84 7,641.76 7,639.41 7,639.41 3,610.5K
17:49 7,641.35 7,641.86 7,640.78 7,640.78 1,228.9K
17:50 7,641.13 7,641.13 7,638.70 7,639.92 1,782.8K
17:51 7,640.85 7,641.08 7,638.29 7,641.08 2,651.2K
17:52 7,642.07 7,642.80 7,641.38 7,642.65 1,275.6K
17:53 7,643.68 7,644.08 7,643.31 7,643.31 3,225.5K
17:54 7,643.39 7,643.62 7,643.05 7,643.22 3,717.2K
17:55 7,642.55 7,645.45 7,642.55 7,645.45 4,751.6K
17:56 7,646.24 7,647.41 7,645.88 7,645.88 2,547.2K
17:57 7,646.64 7,646.64 7,644.19 7,644.19 765.5K
17:58 7,644.56 7,645.98 7,644.56 7,645.17 3,021.1K
17:59 7,645.95 7,645.95 7,643.97 7,644.40 4,656.8K
18:00 7,644.27 7,644.27 7,644.18 7,644.18 2,819.3K
18:01 7,644.47 7,644.47 7,643.54 7,643.54 1,888.5K
18:02 7,643.67 7,644.21 7,643.53 7,643.53 2,004.9K
18:03 7,643.45 7,644.36 7,643.45 7,643.99 1,686.7K
18:04 7,643.93 7,643.93 7,643.32 7,643.63 2,464.9K
18:05 7,643.38 7,643.38 7,642.01 7,642.01 493.2K
18:06 7,641.07 7,641.69 7,640.77 7,641.29 667.0K
18:07 7,639.63 7,642.17 7,639.63 7,642.17 2,105.8K
18:08 7,642.11 7,642.23 7,641.61 7,641.61 1,453.6K
18:09 7,641.12 7,641.51 7,641.12 7,641.17 827.4K
18:10 7,639.97 7,639.97 7,638.49 7,638.49 5,049.2K
18:11 7,638.35 7,639.34 7,638.35 7,639.34 399.7K
18:12 7,638.27 7,638.45 7,636.99 7,636.99 1,677.4K
18:13 7,637.42 7,637.79 7,636.82 7,637.79 3,968.1K
18:14 7,637.76 7,637.76 7,634.44 7,634.44 4,816.8K
18:15 7,634.02 7,634.09 7,633.84 7,634.09 6,383.6K
18:16 7,632.85 7,634.03 7,632.85 7,634.03 2,144.2K
18:17 7,633.78 7,635.28 7,632.46 7,635.28 11,269.0K
18:18 7,634.71 7,634.96 7,633.46 7,634.96 762.4K
18:19 7,635.24 7,636.14 7,635.24 7,636.02 2,164.8K
18:20 7,634.52 7,634.52 7,632.52 7,632.52 2,624.7K
18:21 7,632.46 7,633.86 7,631.59 7,631.59 2,131.4K
18:22 7,631.54 7,632.90 7,631.07 7,631.07 3,396.2K
18:23 7,632.11 7,632.11 7,629.21 7,629.21 2,311.5K
18:24 7,630.00 7,631.39 7,628.39 7,628.39 808.2K
18:25 7,628.81 7,628.81 7,627.34 7,627.34 3,317.7K
18:26 7,627.08 7,628.97 7,627.08 7,627.38 972.1K
18:27 7,627.82 7,627.82 7,624.25 7,624.76 2,950.4K
18:28 7,625.43 7,625.74 7,624.96 7,625.74 1,661.2K
18:29 7,625.51 7,628.65 7,625.51 7,628.65 842.5K
18:30 7,627.22 7,627.22 7,623.36 7,623.36 6,831.0K
18:31 7,624.22 7,626.94 7,624.22 7,626.94 2,155.2K
18:32 7,627.87 7,627.87 7,625.89 7,625.89 1,456.8K
18:33 7,625.38 7,625.44 7,624.20 7,624.20 985.9K
18:34 7,623.71 7,624.56 7,623.16 7,624.56 3,067.3K
18:35 7,624.21 7,624.79 7,623.10 7,624.79 1,283.9K
18:36 7,618.89 7,622.08 7,618.89 7,621.67 2,260.3K
18:37 7,620.83 7,622.99 7,620.83 7,622.99 3,192.6K
18:38 7,622.77 7,623.29 7,621.75 7,622.92 1,164.7K
18:39 7,621.06 7,621.72 7,620.49 7,621.72 623.9K
18:40 7,621.01 7,621.01 7,621.01 7,621.01 65.1K
18:51 7,621.38 7,621.38 7,621.38 7,621.38 1,096.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available