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 7,456.21 7,456.21 7,448.38 7,448.38 725.4K
09:51 7,447.04 7,453.20 7,447.04 7,453.20 4,755.8K
09:52 7,454.67 7,455.62 7,454.19 7,455.62 3,302.8K
09:53 7,456.62 7,456.62 7,454.40 7,454.40 1,903.4K
09:54 7,455.17 7,455.17 7,453.46 7,453.46 1,538.6K
09:55 7,451.98 7,451.98 7,443.29 7,443.34 1,360.5K
09:56 7,443.52 7,446.50 7,443.52 7,446.50 6,209.5K
09:57 7,449.77 7,449.77 7,445.96 7,446.83 8,872.4K
09:58 7,444.40 7,444.74 7,443.55 7,443.79 2,997.4K
09:59 7,443.52 7,443.54 7,442.41 7,443.54 3,713.4K
10:00 7,441.85 7,441.85 7,433.66 7,433.66 5,230.7K
10:01 7,428.83 7,428.83 7,426.08 7,428.05 21,336.8K
10:02 7,428.00 7,431.27 7,428.00 7,431.27 10,558.9K
10:03 7,430.05 7,430.51 7,429.46 7,429.88 2,076.1K
10:04 7,428.03 7,430.83 7,428.03 7,430.60 3,997.9K
10:05 7,428.20 7,428.20 7,423.81 7,423.81 9,369.3K
10:06 7,423.90 7,423.90 7,422.29 7,422.29 9,607.0K
10:07 7,421.59 7,421.59 7,419.36 7,419.43 8,670.7K
10:08 7,419.34 7,419.34 7,418.32 7,418.71 7,311.0K
10:09 7,417.43 7,418.66 7,417.43 7,418.06 2,946.3K
10:10 7,418.44 7,418.44 7,416.15 7,416.15 3,478.8K
10:11 7,415.21 7,417.91 7,414.92 7,417.91 5,566.9K
10:12 7,418.25 7,418.73 7,418.25 7,418.54 3,940.7K
10:13 7,417.98 7,417.98 7,416.44 7,416.44 3,439.2K
10:14 7,416.58 7,417.96 7,416.58 7,417.81 3,038.7K
10:15 7,418.05 7,421.72 7,418.05 7,421.72 3,948.7K
10:16 7,422.90 7,430.80 7,422.90 7,430.80 8,660.7K
10:17 7,431.61 7,433.33 7,429.43 7,432.75 13,470.2K
10:18 7,431.71 7,433.45 7,431.71 7,432.23 2,783.8K
10:19 7,433.38 7,434.86 7,433.38 7,434.08 2,925.9K
10:20 7,434.07 7,434.46 7,434.07 7,434.46 1,977.4K
10:21 7,435.57 7,437.73 7,435.57 7,435.84 2,870.1K
10:22 7,435.54 7,437.51 7,434.65 7,437.51 6,225.6K
10:23 7,438.13 7,438.64 7,438.13 7,438.38 4,104.7K
10:24 7,436.66 7,439.72 7,436.66 7,439.36 5,483.0K
10:25 7,440.20 7,441.65 7,440.20 7,441.22 4,802.1K
10:26 7,440.32 7,442.29 7,440.32 7,442.29 1,768.2K
10:27 7,443.09 7,444.07 7,443.09 7,444.07 1,447.2K
10:28 7,443.46 7,443.46 7,441.69 7,441.69 1,753.5K
10:29 7,443.25 7,443.70 7,441.40 7,441.40 1,589.4K
10:30 7,441.32 7,441.33 7,437.94 7,437.94 3,035.8K
10:31 7,437.72 7,437.72 7,436.47 7,436.47 2,374.8K
10:32 7,436.67 7,437.47 7,435.88 7,437.47 977.1K
10:33 7,438.15 7,438.15 7,435.98 7,435.98 620.5K
10:34 7,434.78 7,435.42 7,433.33 7,435.42 2,287.6K
10:35 7,436.32 7,436.32 7,433.91 7,434.44 4,013.0K
10:36 7,435.59 7,435.59 7,434.27 7,434.41 2,603.5K
10:37 7,434.58 7,435.69 7,434.38 7,435.69 10,284.9K
10:38 7,435.44 7,438.45 7,435.44 7,438.45 8,866.3K
10:39 7,439.76 7,441.36 7,439.76 7,441.36 4,958.7K
10:40 7,441.93 7,442.42 7,441.60 7,441.78 4,232.6K
10:41 7,441.77 7,443.61 7,441.77 7,443.61 3,749.7K
10:42 7,443.64 7,443.99 7,443.64 7,443.99 1,884.6K
10:43 7,444.79 7,447.15 7,444.79 7,446.19 5,502.6K
10:44 7,446.23 7,446.31 7,445.46 7,446.31 2,660.4K
10:45 7,444.47 7,448.18 7,444.47 7,448.18 4,018.0K
10:46 7,453.53 7,455.24 7,453.53 7,454.44 13,986.1K
10:47 7,456.54 7,456.54 7,455.92 7,456.31 2,931.5K
10:48 7,456.45 7,456.45 7,453.70 7,454.68 2,329.1K
10:49 7,454.52 7,457.24 7,454.52 7,457.24 2,323.3K
10:50 7,457.31 7,460.78 7,457.31 7,460.78 3,435.6K
10:51 7,460.57 7,461.63 7,460.57 7,461.48 1,958.5K
10:52 7,462.87 7,465.07 7,462.87 7,464.22 8,454.3K
10:53 7,464.78 7,464.78 7,463.25 7,464.51 1,211.9K
10:54 7,463.56 7,463.65 7,462.39 7,462.39 2,707.8K
10:55 7,461.98 7,462.28 7,461.98 7,462.28 2,801.7K
10:56 7,462.38 7,462.38 7,458.83 7,458.83 1,364.0K
10:57 7,459.05 7,459.90 7,459.05 7,459.85 500.4K
10:58 7,459.91 7,461.49 7,459.91 7,461.49 2,819.1K
10:59 7,461.63 7,463.36 7,461.63 7,462.42 2,976.7K
11:00 7,462.62 7,464.35 7,462.41 7,462.41 6,298.5K
11:01 7,462.68 7,463.75 7,462.68 7,463.12 1,568.1K
11:02 7,461.85 7,463.85 7,461.85 7,463.85 320.9K
11:03 7,463.75 7,464.76 7,463.75 7,464.09 1,672.4K
11:04 7,464.21 7,466.31 7,463.65 7,466.31 2,005.2K
11:05 7,467.53 7,467.53 7,466.98 7,467.14 799.3K
11:06 7,466.28 7,466.79 7,466.19 7,466.79 2,308.3K
11:07 7,467.21 7,468.13 7,466.72 7,466.72 2,165.8K
11:08 7,466.71 7,466.71 7,465.53 7,465.53 472.5K
11:09 7,465.93 7,466.13 7,463.96 7,463.96 2,293.5K
11:10 7,464.59 7,467.18 7,464.59 7,466.28 4,387.0K
11:11 7,466.24 7,466.24 7,464.17 7,465.56 1,069.5K
11:12 7,465.22 7,465.22 7,463.66 7,463.66 2,971.1K
11:13 7,462.29 7,464.35 7,462.29 7,464.35 4,198.7K
11:14 7,465.60 7,467.36 7,465.35 7,467.36 1,053.2K
11:15 7,468.63 7,478.89 7,468.63 7,478.89 10,879.0K
11:16 7,478.83 7,480.35 7,478.83 7,479.11 5,092.1K
11:17 7,479.53 7,479.53 7,477.04 7,478.32 2,210.3K
11:18 7,479.27 7,479.27 7,475.92 7,476.61 6,170.2K
11:19 7,476.17 7,477.13 7,476.17 7,477.13 1,891.7K
11:20 7,476.20 7,476.20 7,473.64 7,473.64 4,468.8K
11:21 7,473.66 7,473.66 7,471.55 7,471.55 4,358.7K
11:22 7,475.24 7,475.24 7,470.11 7,470.11 4,863.0K
11:23 7,471.04 7,471.05 7,469.83 7,469.83 3,157.5K
11:24 7,471.70 7,471.70 7,466.05 7,466.05 12,495.4K
11:25 7,466.06 7,466.06 7,462.25 7,462.25 6,745.0K
11:26 7,462.30 7,464.99 7,462.30 7,463.41 2,942.0K
11:27 7,464.51 7,464.51 7,462.47 7,462.47 1,362.3K
11:28 7,462.91 7,465.18 7,462.91 7,464.78 2,687.9K
11:29 7,464.22 7,466.84 7,464.22 7,466.84 796.9K
11:30 7,466.76 7,468.59 7,466.13 7,466.13 1,203.5K
11:31 7,464.99 7,465.44 7,462.13 7,462.72 1,186.8K
11:32 7,463.40 7,463.47 7,461.08 7,461.08 3,688.2K
11:33 7,461.53 7,461.59 7,460.08 7,461.59 417.2K
11:34 7,461.69 7,461.69 7,460.34 7,460.52 794.0K
11:35 7,460.87 7,460.87 7,459.08 7,459.58 2,380.5K
11:36 7,458.16 7,459.61 7,458.16 7,458.56 1,764.5K
11:37 7,457.02 7,457.02 7,454.73 7,454.73 6,298.7K
11:38 7,455.36 7,456.86 7,454.85 7,456.86 1,436.1K
11:39 7,456.74 7,459.24 7,456.74 7,459.24 2,356.9K
11:40 7,460.34 7,464.94 7,459.71 7,464.94 2,842.7K
11:41 7,465.17 7,473.53 7,465.17 7,473.53 10,086.8K
11:42 7,476.86 7,482.54 7,476.86 7,482.54 3,710.4K
11:43 7,483.46 7,484.15 7,481.54 7,481.54 3,748.6K
11:44 7,482.54 7,483.57 7,482.32 7,483.57 4,298.3K
11:45 7,483.57 7,485.78 7,483.44 7,485.78 4,279.4K
11:46 7,485.33 7,485.91 7,483.29 7,483.29 1,043.1K
11:47 7,482.56 7,482.56 7,480.17 7,480.24 700.4K
11:48 7,480.71 7,482.16 7,479.57 7,479.57 3,812.9K
11:49 7,477.81 7,479.20 7,477.81 7,478.24 1,340.9K
11:50 7,479.36 7,481.00 7,478.49 7,481.00 8,851.6K
11:51 7,483.90 7,488.17 7,483.90 7,486.65 7,795.6K
11:52 7,488.00 7,488.00 7,484.50 7,485.48 2,271.7K
11:53 7,485.23 7,485.55 7,484.71 7,485.55 763.5K
11:54 7,485.17 7,485.17 7,482.28 7,482.78 1,312.5K
11:55 7,484.16 7,484.45 7,483.56 7,483.56 1,068.9K
11:56 7,484.99 7,486.91 7,484.99 7,486.91 4,928.7K
11:57 7,486.96 7,487.38 7,486.96 7,487.38 8,406.6K
11:58 7,488.29 7,488.29 7,487.83 7,487.97 1,379.6K
11:59 7,488.71 7,489.43 7,488.55 7,488.92 3,556.5K
12:00 7,489.33 7,489.33 7,488.21 7,488.66 1,728.2K
12:01 7,488.70 7,488.73 7,488.49 7,488.49 5,329.9K
12:02 7,488.42 7,488.86 7,487.66 7,488.86 4,349.0K
12:03 7,488.86 7,489.43 7,483.70 7,483.70 1,316.1K
12:04 7,482.50 7,483.91 7,482.22 7,482.22 1,279.0K
12:05 7,482.10 7,482.10 7,481.33 7,481.93 2,324.0K
12:06 7,483.05 7,484.55 7,481.82 7,483.68 771.6K
12:07 7,483.47 7,483.47 7,482.04 7,482.69 769.4K
12:08 7,481.99 7,484.12 7,481.99 7,484.12 7,224.2K
12:09 7,483.11 7,485.41 7,483.11 7,484.93 4,869.7K
12:10 7,483.62 7,484.31 7,482.20 7,482.20 579.4K
12:11 7,482.32 7,482.32 7,481.61 7,481.88 811.7K
12:12 7,481.47 7,482.19 7,481.38 7,482.19 4,752.2K
12:13 7,482.55 7,483.56 7,482.54 7,482.79 1,612.6K
12:14 7,483.00 7,484.92 7,483.00 7,484.92 2,930.8K
12:15 7,487.41 7,487.41 7,486.59 7,487.37 3,458.3K
12:16 7,488.04 7,488.16 7,487.64 7,487.64 3,246.7K
12:17 7,487.14 7,487.16 7,485.82 7,485.82 5,299.9K
12:18 7,484.15 7,485.12 7,483.61 7,483.61 6,508.1K
12:19 7,483.72 7,484.35 7,483.72 7,483.82 1,244.9K
12:20 7,482.36 7,482.36 7,480.99 7,481.27 2,668.8K
12:21 7,480.76 7,481.80 7,480.30 7,480.30 1,738.9K
12:22 7,480.37 7,480.37 7,477.74 7,478.07 1,760.7K
12:23 7,478.80 7,478.80 7,477.14 7,477.83 2,603.0K
12:24 7,480.71 7,480.71 7,476.67 7,476.67 8,692.0K
12:25 7,477.12 7,477.22 7,477.11 7,477.11 7,749.5K
12:26 7,477.96 7,478.17 7,477.14 7,478.17 1,536.1K
12:27 7,479.68 7,479.85 7,479.08 7,479.85 445.4K
12:28 7,479.21 7,481.39 7,479.12 7,481.39 898.0K
12:29 7,480.35 7,480.35 7,479.15 7,479.15 1,524.9K
12:30 7,480.68 7,480.76 7,480.46 7,480.51 1,794.5K
12:31 7,480.62 7,481.11 7,480.62 7,481.03 761.2K
12:32 7,482.42 7,482.42 7,480.19 7,481.80 2,905.8K
12:33 7,481.33 7,481.33 7,479.92 7,479.92 268.2K
12:34 7,481.01 7,482.47 7,481.01 7,481.71 5,172.6K
12:35 7,481.84 7,482.37 7,481.48 7,482.37 1,671.9K
12:36 7,481.62 7,481.62 7,479.77 7,480.20 919.0K
12:37 7,479.84 7,480.21 7,479.84 7,480.21 793.4K
12:38 7,480.39 7,480.39 7,479.36 7,479.36 454.8K
12:39 7,478.54 7,478.54 7,476.22 7,476.63 1,745.6K
12:40 7,475.97 7,480.54 7,475.97 7,480.29 526.5K
12:41 7,480.22 7,480.44 7,479.23 7,480.00 1,672.6K
12:42 7,481.22 7,482.56 7,481.22 7,482.56 3,122.6K
12:43 7,482.47 7,482.47 7,480.03 7,480.03 2,078.3K
12:44 7,480.78 7,484.14 7,480.78 7,484.14 1,269.4K
12:45 7,484.02 7,485.41 7,483.74 7,485.41 811.8K
12:46 7,485.40 7,485.40 7,483.79 7,484.46 698.3K
12:47 7,485.11 7,485.11 7,482.52 7,482.52 912.0K
12:48 7,482.18 7,483.77 7,482.18 7,482.21 717.1K
12:49 7,482.21 7,482.73 7,481.66 7,482.73 796.3K
12:50 7,482.15 7,482.15 7,481.38 7,481.38 1,617.9K
12:51 7,481.66 7,481.66 7,479.37 7,480.40 2,170.5K
12:52 7,480.24 7,480.80 7,480.24 7,480.67 145.5K
12:53 7,480.58 7,480.64 7,479.55 7,479.55 1,132.0K
12:54 7,480.44 7,481.10 7,477.83 7,481.10 1,134.7K
12:55 7,479.69 7,481.19 7,479.69 7,481.19 2,699.9K
12:56 7,481.28 7,482.90 7,481.28 7,482.66 383.8K
12:57 7,481.44 7,481.99 7,481.29 7,481.29 826.0K
12:58 7,481.12 7,481.64 7,481.12 7,481.50 1,746.4K
12:59 7,481.50 7,481.50 7,480.07 7,480.07 2,737.8K
13:00 7,479.26 7,480.13 7,478.45 7,478.45 1,896.6K
13:01 7,478.25 7,478.25 7,473.15 7,473.15 3,931.9K
13:02 7,473.77 7,475.70 7,473.77 7,475.16 1,153.4K
13:03 7,475.52 7,476.69 7,475.48 7,476.69 722.3K
13:04 7,476.64 7,476.64 7,475.36 7,475.36 412.8K
13:05 7,474.88 7,474.88 7,472.76 7,472.99 1,060.2K
13:06 7,472.22 7,473.06 7,472.16 7,472.16 1,109.5K
13:07 7,472.26 7,472.37 7,472.26 7,472.26 906.4K
13:08 7,473.33 7,473.33 7,471.10 7,472.36 3,652.6K
13:09 7,470.98 7,471.69 7,470.61 7,471.69 1,493.3K
13:10 7,471.37 7,471.37 7,467.85 7,467.85 8,364.0K
13:11 7,466.71 7,467.75 7,466.71 7,467.75 6,381.3K
13:12 7,468.02 7,469.05 7,468.02 7,469.05 2,761.4K
13:13 7,467.73 7,468.19 7,467.44 7,467.44 2,167.5K
13:14 7,471.10 7,472.19 7,471.10 7,471.46 4,249.0K
13:15 7,472.46 7,474.96 7,472.46 7,474.96 2,906.1K
13:16 7,472.99 7,473.34 7,472.39 7,473.34 932.5K
13:17 7,474.22 7,474.91 7,474.22 7,474.91 2,686.7K
13:18 7,474.38 7,474.98 7,474.21 7,474.49 1,799.8K
13:19 7,474.70 7,474.99 7,474.38 7,474.38 2,387.6K
13:20 7,473.46 7,474.06 7,472.92 7,473.88 1,582.9K
13:21 7,472.96 7,473.50 7,472.96 7,473.50 1,337.3K
13:22 7,473.11 7,473.11 7,472.28 7,472.28 1,899.7K
13:23 7,471.81 7,471.89 7,471.64 7,471.89 4,995.7K
13:24 7,471.80 7,471.80 7,470.89 7,470.94 2,538.0K
13:25 7,471.43 7,471.43 7,470.35 7,470.49 1,507.2K
13:26 7,468.81 7,469.82 7,467.83 7,467.83 6,124.4K
13:27 7,466.74 7,468.31 7,466.74 7,468.31 2,405.6K
13:28 7,467.88 7,467.88 7,466.54 7,467.50 2,229.3K
13:29 7,466.92 7,468.20 7,466.92 7,468.20 1,471.9K
13:30 7,468.15 7,469.50 7,468.15 7,469.50 1,840.1K
13:31 7,469.88 7,469.88 7,468.15 7,468.15 2,383.4K
13:32 7,467.60 7,468.43 7,466.98 7,466.98 2,017.0K
13:33 7,467.39 7,467.39 7,466.68 7,466.80 1,478.9K
13:34 7,466.27 7,466.27 7,465.06 7,466.27 2,078.4K
13:35 7,465.33 7,466.05 7,465.33 7,465.95 1,388.2K
13:36 7,468.45 7,472.43 7,468.45 7,471.49 6,995.4K
13:37 7,472.46 7,473.91 7,472.04 7,472.61 6,100.4K
13:38 7,472.39 7,475.37 7,472.39 7,475.37 14,994.8K
13:39 7,474.13 7,474.82 7,473.96 7,474.55 24,763.0K
13:40 7,473.55 7,475.48 7,473.55 7,473.97 20,207.1K
13:41 7,474.06 7,475.36 7,474.06 7,475.13 3,785.5K
13:42 7,477.14 7,477.46 7,476.82 7,476.82 7,485.7K
13:43 7,476.54 7,476.69 7,476.20 7,476.20 3,969.2K
13:44 7,476.54 7,478.66 7,475.93 7,478.66 29,666.8K
13:45 7,478.79 7,479.42 7,478.52 7,478.52 2,832.9K
13:46 7,479.45 7,482.41 7,479.45 7,480.90 18,253.9K
13:47 7,481.98 7,483.57 7,481.79 7,483.57 9,055.8K
13:48 7,482.08 7,482.08 7,481.90 7,481.94 9,163.4K
13:49 7,482.02 7,482.16 7,480.79 7,480.79 7,426.5K
13:50 7,480.21 7,482.54 7,480.21 7,482.54 5,613.8K
13:51 7,482.11 7,482.11 7,481.29 7,481.29 4,319.1K
13:52 7,482.37 7,484.11 7,482.37 7,483.54 10,605.6K
13:53 7,485.03 7,485.03 7,483.57 7,483.57 3,942.3K
13:54 7,482.86 7,484.57 7,482.86 7,484.57 2,703.0K
13:55 7,483.12 7,484.90 7,483.12 7,484.90 2,201.3K
13:56 7,483.28 7,484.80 7,483.28 7,484.32 4,415.9K
13:57 7,483.99 7,483.99 7,483.19 7,483.19 3,768.0K
13:58 7,483.40 7,484.05 7,482.49 7,482.49 4,494.8K
13:59 7,482.38 7,482.63 7,480.56 7,480.56 4,028.9K
14:00 7,480.63 7,483.14 7,480.63 7,483.14 5,750.9K
14:01 7,482.07 7,484.32 7,482.07 7,483.68 5,646.2K
14:02 7,486.34 7,486.34 7,482.30 7,482.48 6,407.6K
14:03 7,481.27 7,482.34 7,481.21 7,481.53 2,789.6K
14:04 7,481.66 7,482.02 7,481.40 7,481.83 3,835.4K
14:05 7,482.38 7,482.83 7,481.85 7,482.67 10,096.6K
14:06 7,481.99 7,481.99 7,477.96 7,477.96 5,101.5K
14:07 7,477.30 7,478.59 7,477.30 7,478.47 3,417.3K
14:08 7,479.68 7,480.03 7,479.14 7,479.14 2,748.0K
14:09 7,478.24 7,481.10 7,478.24 7,481.10 8,622.8K
14:10 7,479.88 7,479.88 7,478.51 7,479.36 4,091.8K
14:11 7,479.39 7,479.39 7,478.31 7,478.54 3,355.3K
14:12 7,478.19 7,479.53 7,477.49 7,479.53 6,005.3K
14:13 7,478.39 7,479.91 7,477.25 7,477.25 8,921.5K
14:14 7,478.55 7,478.89 7,478.21 7,478.30 3,189.2K
14:15 7,478.02 7,478.37 7,477.67 7,478.37 2,567.7K
14:16 7,478.11 7,478.84 7,477.78 7,478.84 8,189.8K
14:17 7,479.42 7,479.73 7,479.42 7,479.61 1,545.0K
14:18 7,481.13 7,483.12 7,481.13 7,483.12 3,727.0K
14:19 7,481.10 7,482.50 7,481.10 7,481.80 1,954.2K
14:20 7,482.33 7,482.33 7,481.40 7,481.43 2,440.4K
14:21 7,482.73 7,482.73 7,480.16 7,480.16 3,668.9K
14:22 7,480.32 7,481.07 7,480.02 7,481.07 4,668.0K
14:23 7,481.17 7,482.06 7,481.17 7,482.06 4,034.7K
14:24 7,482.21 7,483.30 7,482.21 7,482.62 3,376.1K
14:25 7,481.95 7,482.76 7,481.95 7,482.19 6,186.1K
14:26 7,481.22 7,482.53 7,481.10 7,482.53 1,716.9K
14:27 7,481.86 7,484.37 7,481.86 7,483.61 6,485.9K
14:28 7,485.55 7,485.77 7,484.87 7,485.65 3,019.8K
14:29 7,482.59 7,483.70 7,482.59 7,483.70 2,725.3K
14:30 7,485.64 7,486.49 7,485.64 7,486.22 5,577.9K
14:31 7,486.33 7,486.33 7,485.32 7,486.09 2,689.1K
14:32 7,485.20 7,485.55 7,484.86 7,484.86 1,770.1K
14:33 7,483.95 7,483.95 7,482.87 7,482.99 2,838.9K
14:34 7,482.96 7,482.96 7,478.66 7,478.66 6,168.8K
14:35 7,479.07 7,479.41 7,477.93 7,477.93 4,340.9K
14:36 7,478.09 7,478.45 7,476.65 7,476.65 2,022.6K
14:37 7,476.23 7,476.75 7,475.85 7,475.85 2,079.3K
14:38 7,475.90 7,475.90 7,475.11 7,475.68 6,086.5K
14:39 7,475.32 7,476.45 7,475.32 7,475.96 7,611.9K
14:40 7,475.73 7,475.73 7,474.31 7,474.31 2,031.8K
14:41 7,475.15 7,476.78 7,475.15 7,476.56 8,834.8K
14:42 7,475.67 7,475.92 7,474.89 7,474.89 1,111.7K
14:43 7,474.48 7,474.48 7,473.40 7,473.89 3,582.6K
14:44 7,473.52 7,476.82 7,471.61 7,474.03 9,902.9K
14:45 7,475.74 7,475.74 7,472.73 7,472.73 4,756.3K
14:46 7,474.36 7,474.89 7,473.66 7,474.89 2,745.5K
14:47 7,474.83 7,474.83 7,474.00 7,474.27 2,417.9K
14:48 7,474.86 7,474.86 7,473.58 7,473.58 1,965.7K
14:49 7,473.78 7,474.05 7,473.64 7,474.03 2,338.0K
14:50 7,474.59 7,476.11 7,474.59 7,476.11 2,635.3K
14:51 7,477.83 7,478.21 7,476.58 7,476.99 7,223.3K
14:52 7,478.11 7,480.60 7,478.11 7,480.52 10,500.3K
14:53 7,480.42 7,480.88 7,479.26 7,479.85 5,999.5K
14:54 7,479.37 7,481.69 7,479.37 7,481.61 7,016.0K
14:55 7,482.55 7,482.96 7,481.80 7,482.96 6,834.0K
14:56 7,482.04 7,482.06 7,480.55 7,481.95 5,121.5K
14:57 7,482.13 7,482.13 7,480.59 7,480.59 4,972.4K
14:58 7,480.41 7,483.35 7,480.41 7,482.59 2,046.6K
14:59 7,483.54 7,483.54 7,482.31 7,482.65 6,918.3K
15:00 7,482.44 7,483.67 7,481.50 7,483.08 2,696.1K
15:01 7,483.19 7,484.63 7,483.19 7,484.63 1,508.7K
15:02 7,483.46 7,483.46 7,480.84 7,480.84 7,188.4K
15:03 7,479.93 7,480.88 7,479.83 7,480.62 2,316.3K
15:04 7,481.55 7,481.55 7,479.50 7,480.94 5,399.4K
15:05 7,480.24 7,480.24 7,478.52 7,478.52 2,867.0K
15:06 7,478.78 7,480.81 7,478.25 7,479.65 12,709.5K
15:07 7,478.68 7,479.85 7,478.68 7,479.69 5,703.3K
15:08 7,480.26 7,480.26 7,477.86 7,477.91 4,048.4K
15:09 7,478.85 7,479.15 7,478.07 7,478.07 4,157.9K
15:10 7,478.70 7,478.70 7,477.59 7,477.80 3,562.2K
15:11 7,477.00 7,477.14 7,476.46 7,476.46 3,764.5K
15:12 7,476.52 7,476.52 7,475.77 7,476.29 3,124.0K
15:13 7,477.50 7,477.94 7,475.87 7,475.87 4,293.6K
15:14 7,476.48 7,478.89 7,476.39 7,478.89 5,270.5K
15:15 7,478.08 7,479.24 7,478.08 7,479.24 2,045.2K
15:16 7,479.82 7,479.82 7,479.39 7,479.46 2,071.5K
15:17 7,479.10 7,480.81 7,479.10 7,480.67 3,010.3K
15:18 7,479.22 7,480.65 7,479.22 7,480.65 2,402.4K
15:19 7,481.92 7,482.35 7,481.12 7,482.28 5,606.1K
15:20 7,481.00 7,481.99 7,481.00 7,481.99 5,073.0K
15:21 7,479.70 7,479.92 7,477.95 7,477.95 4,538.7K
15:22 7,479.21 7,479.95 7,479.21 7,479.23 4,116.5K
15:23 7,478.58 7,478.58 7,475.60 7,477.70 5,692.4K
15:24 7,477.56 7,477.56 7,475.10 7,476.16 8,574.7K
15:25 7,475.30 7,476.62 7,475.27 7,476.62 2,414.1K
15:26 7,476.11 7,476.11 7,473.73 7,473.73 7,318.0K
15:27 7,472.23 7,472.23 7,469.85 7,470.46 4,666.6K
15:28 7,469.70 7,470.84 7,469.26 7,470.84 11,961.2K
15:29 7,469.90 7,470.27 7,469.08 7,469.17 6,343.8K
15:30 7,469.94 7,472.30 7,469.94 7,472.30 6,185.3K
15:31 7,471.26 7,471.26 7,468.93 7,469.24 4,576.3K
15:32 7,468.54 7,468.80 7,468.18 7,468.18 4,026.9K
15:33 7,467.26 7,467.26 7,462.57 7,462.57 10,750.0K
15:34 7,462.36 7,462.60 7,462.16 7,462.42 32,522.5K
15:35 7,462.50 7,462.50 7,462.24 7,462.30 3,842.3K
15:36 7,463.52 7,463.52 7,462.63 7,463.38 3,689.3K
15:37 7,461.65 7,463.57 7,461.50 7,463.57 5,316.1K
15:38 7,464.81 7,466.08 7,464.08 7,466.08 3,977.7K
15:39 7,466.35 7,467.73 7,465.40 7,465.40 5,471.0K
15:40 7,466.56 7,467.21 7,466.12 7,466.25 3,102.1K
15:41 7,467.55 7,467.99 7,467.25 7,467.99 3,570.3K
15:42 7,467.26 7,467.84 7,466.38 7,466.38 3,444.1K
15:43 7,465.76 7,466.25 7,465.76 7,466.25 2,716.9K
15:44 7,465.24 7,466.10 7,465.24 7,466.10 9,326.4K
15:45 7,465.42 7,467.26 7,465.42 7,466.49 4,395.3K
15:46 7,465.99 7,466.62 7,465.99 7,466.01 2,247.6K
15:47 7,467.03 7,467.03 7,466.66 7,466.94 4,502.0K
15:48 7,466.77 7,467.08 7,466.12 7,466.12 4,081.7K
15:49 7,467.71 7,467.71 7,466.75 7,467.47 3,130.6K
15:50 7,467.04 7,468.07 7,467.04 7,467.74 2,553.9K
15:51 7,466.90 7,467.38 7,466.63 7,467.38 2,558.0K
15:52 7,465.90 7,466.48 7,465.90 7,466.46 3,013.1K
15:53 7,466.15 7,468.72 7,466.11 7,468.42 4,613.2K
15:54 7,468.23 7,469.60 7,468.00 7,469.60 5,475.5K
15:55 7,468.85 7,469.42 7,468.34 7,468.34 3,780.5K
15:56 7,468.35 7,468.66 7,467.21 7,468.66 5,759.9K
15:57 7,468.36 7,469.39 7,467.86 7,469.39 5,629.0K
15:58 7,470.19 7,471.70 7,470.19 7,471.55 4,515.1K
15:59 7,471.38 7,473.42 7,471.38 7,472.69 4,712.3K
16:00 7,472.51 7,472.51 7,471.54 7,471.54 3,839.2K
16:01 7,472.20 7,472.74 7,471.41 7,472.74 5,794.3K
16:02 7,472.87 7,472.87 7,471.52 7,471.91 4,381.2K
16:03 7,470.89 7,471.32 7,470.61 7,470.61 3,235.6K
16:04 7,471.15 7,472.81 7,471.15 7,472.23 3,652.1K
16:05 7,472.22 7,472.22 7,470.65 7,470.65 3,344.3K
16:06 7,471.66 7,473.08 7,471.02 7,471.35 4,931.8K
16:07 7,471.18 7,471.75 7,470.15 7,470.47 3,557.4K
16:08 7,469.20 7,469.35 7,469.02 7,469.35 3,912.1K
16:09 7,469.85 7,469.95 7,469.10 7,469.10 3,071.3K
16:10 7,471.01 7,474.71 7,471.01 7,473.46 5,434.4K
16:11 7,473.45 7,477.72 7,473.45 7,476.94 3,256.2K
16:12 7,476.02 7,476.02 7,474.26 7,474.58 3,790.8K
16:13 7,473.94 7,473.94 7,473.06 7,473.22 3,874.5K
16:14 7,473.79 7,475.83 7,472.70 7,475.15 5,066.0K
16:15 7,472.73 7,475.49 7,472.73 7,475.49 7,457.4K
16:16 7,475.10 7,475.10 7,474.37 7,474.37 3,200.8K
16:17 7,474.12 7,474.16 7,473.92 7,473.92 3,922.1K
16:18 7,472.04 7,472.04 7,470.60 7,470.82 5,335.2K
16:19 7,469.82 7,471.20 7,469.57 7,471.20 5,116.2K
16:20 7,471.24 7,471.36 7,470.52 7,470.52 6,279.9K
16:21 7,470.88 7,471.46 7,470.34 7,470.34 3,053.7K
16:22 7,470.12 7,470.88 7,468.93 7,468.93 2,898.9K
16:23 7,469.59 7,470.85 7,468.90 7,468.90 4,633.0K
16:24 7,468.94 7,469.30 7,468.18 7,468.18 3,876.2K
16:25 7,467.82 7,469.16 7,467.82 7,468.15 4,801.4K
16:26 7,467.76 7,469.90 7,467.76 7,469.90 3,198.0K
16:27 7,470.00 7,471.29 7,470.00 7,471.12 3,134.5K
16:28 7,470.37 7,470.37 7,469.05 7,469.12 4,128.8K
16:29 7,469.01 7,469.56 7,469.01 7,469.12 3,455.9K
16:30 7,468.59 7,468.95 7,468.39 7,468.43 2,453.6K
16:31 7,468.37 7,469.99 7,468.37 7,469.99 2,373.5K
16:32 7,469.81 7,470.17 7,469.38 7,469.38 2,500.4K
16:33 7,469.83 7,470.55 7,469.83 7,470.23 5,057.8K
16:34 7,470.22 7,470.22 7,468.55 7,468.55 3,440.1K
16:35 7,468.24 7,469.93 7,468.24 7,469.23 2,529.7K
16:36 7,466.75 7,466.75 7,455.99 7,458.56 55,599.8K
16:37 7,458.26 7,458.26 7,449.88 7,449.88 15,445.6K
16:38 7,449.45 7,450.25 7,449.45 7,450.25 10,634.2K
16:39 7,451.01 7,451.41 7,449.19 7,449.72 21,210.1K
16:40 7,450.36 7,453.86 7,450.36 7,453.86 6,532.4K
16:41 7,454.30 7,454.30 7,452.19 7,452.19 5,427.6K
16:42 7,449.91 7,449.91 7,447.21 7,449.12 12,335.8K
16:43 7,449.50 7,449.93 7,449.24 7,449.24 4,769.9K
16:44 7,448.84 7,448.84 7,448.53 7,448.64 4,521.6K
16:45 7,449.42 7,449.43 7,448.29 7,449.43 3,274.7K
16:46 7,449.62 7,449.62 7,446.13 7,446.13 4,680.5K
16:47 7,445.52 7,445.52 7,441.42 7,441.42 8,318.2K
16:48 7,441.34 7,442.43 7,441.34 7,442.43 4,868.6K
16:49 7,442.71 7,442.71 7,440.88 7,442.33 6,603.5K
16:50 7,441.61 7,442.71 7,441.48 7,442.71 2,716.1K
16:51 7,443.71 7,444.93 7,443.48 7,444.76 8,796.9K
16:52 7,445.22 7,445.22 7,443.87 7,443.87 4,595.7K
16:53 7,444.88 7,445.69 7,444.71 7,445.69 2,673.1K
16:54 7,445.58 7,445.58 7,444.96 7,445.46 4,464.6K
16:55 7,446.74 7,446.74 7,446.44 7,446.48 3,087.0K
16:56 7,445.76 7,446.09 7,445.52 7,446.09 2,625.5K
16:57 7,446.26 7,446.26 7,443.86 7,443.86 4,692.4K
16:58 7,443.95 7,443.95 7,442.41 7,442.97 3,259.2K
16:59 7,442.12 7,442.12 7,441.36 7,441.36 5,434.1K
17:00 7,441.40 7,442.25 7,440.85 7,441.91 2,376.1K
17:01 7,441.91 7,443.70 7,441.91 7,442.37 3,088.7K
17:02 7,442.26 7,443.31 7,442.14 7,443.31 8,109.9K
17:03 7,442.55 7,442.63 7,440.54 7,440.54 5,952.9K
17:04 7,440.11 7,440.51 7,440.11 7,440.51 3,526.9K
17:05 7,440.98 7,440.98 7,438.54 7,438.54 4,501.7K
17:06 7,438.39 7,440.05 7,438.39 7,440.05 3,045.9K
17:07 7,441.27 7,441.51 7,440.18 7,441.15 4,570.4K
17:08 7,441.03 7,441.44 7,439.79 7,440.67 3,320.0K
17:09 7,441.50 7,442.29 7,441.50 7,441.53 10,688.4K
17:10 7,440.92 7,444.16 7,440.92 7,443.83 3,428.6K
17:11 7,445.06 7,445.53 7,444.07 7,444.07 2,342.0K
17:12 7,443.73 7,445.40 7,443.73 7,445.40 3,328.2K
17:13 7,446.09 7,447.46 7,446.09 7,447.46 6,602.4K
17:14 7,450.58 7,451.39 7,450.58 7,451.39 4,069.3K
17:15 7,451.70 7,452.39 7,451.10 7,452.14 3,790.8K
17:16 7,452.90 7,453.76 7,452.90 7,453.76 4,325.2K
17:17 7,453.79 7,456.73 7,453.79 7,456.73 22,715.8K
17:18 7,455.43 7,458.57 7,455.43 7,458.57 10,166.4K
17:19 7,458.13 7,458.13 7,457.03 7,457.52 5,264.4K
17:20 7,457.28 7,457.28 7,455.14 7,456.56 2,789.4K
17:21 7,456.66 7,460.37 7,456.66 7,460.37 5,882.6K
17:22 7,460.54 7,462.00 7,460.46 7,462.00 3,456.1K
17:23 7,462.97 7,463.17 7,462.57 7,462.77 7,329.4K
17:24 7,463.53 7,465.24 7,463.53 7,465.24 4,796.2K
17:25 7,464.46 7,465.09 7,464.12 7,465.09 10,120.3K
17:26 7,465.76 7,468.58 7,465.76 7,468.58 12,339.6K
17:27 7,469.77 7,469.79 7,468.78 7,469.74 12,895.9K
17:28 7,469.09 7,470.51 7,468.95 7,470.21 17,302.6K
17:29 7,469.37 7,470.09 7,468.94 7,468.94 10,624.3K
17:30 7,469.05 7,471.91 7,469.05 7,471.03 8,724.7K
17:31 7,470.91 7,472.16 7,469.57 7,472.16 7,754.8K
17:32 7,472.96 7,472.96 7,471.37 7,471.37 12,351.6K
17:33 7,470.82 7,471.61 7,470.09 7,471.61 8,282.6K
17:34 7,471.04 7,471.86 7,471.04 7,471.60 8,091.2K
17:35 7,474.12 7,474.28 7,473.72 7,474.28 8,265.1K
17:36 7,473.57 7,474.39 7,473.06 7,473.06 11,380.5K
17:37 7,473.36 7,474.79 7,473.36 7,474.69 8,210.0K
17:38 7,472.75 7,473.45 7,472.69 7,472.69 4,537.7K
17:39 7,473.01 7,473.01 7,472.08 7,472.79 4,181.0K
17:40 7,472.67 7,474.41 7,472.67 7,474.41 5,463.9K
17:41 7,474.61 7,477.69 7,474.61 7,477.69 7,931.4K
17:42 7,477.95 7,480.90 7,477.93 7,480.90 7,342.6K
17:43 7,480.42 7,480.82 7,477.98 7,477.98 11,483.0K
17:44 7,479.83 7,480.15 7,479.60 7,479.60 4,822.3K
17:45 7,479.39 7,482.45 7,479.39 7,482.45 24,078.6K
17:46 7,481.89 7,483.04 7,481.89 7,483.04 7,299.1K
17:47 7,484.21 7,484.38 7,483.07 7,483.07 10,890.4K
17:48 7,482.87 7,482.96 7,482.71 7,482.75 9,610.3K
17:49 7,482.66 7,482.72 7,481.84 7,481.84 8,796.8K
17:50 7,482.00 7,482.39 7,481.77 7,482.26 9,930.9K
17:51 7,480.87 7,481.30 7,479.29 7,479.29 6,033.5K
17:52 7,476.54 7,478.90 7,476.54 7,478.43 18,054.7K
17:53 7,476.50 7,478.30 7,476.42 7,478.30 5,333.0K
17:54 7,477.06 7,477.97 7,476.85 7,476.85 2,503.3K
17:55 7,476.51 7,477.39 7,475.87 7,477.39 4,879.6K
17:56 7,477.80 7,478.03 7,477.69 7,477.69 5,287.6K
17:57 7,477.93 7,478.90 7,477.89 7,477.89 3,789.8K
17:58 7,478.58 7,480.11 7,478.58 7,479.06 8,034.4K
17:59 7,479.24 7,479.73 7,478.37 7,478.37 8,814.1K
18:00 7,475.09 7,475.09 7,473.90 7,474.00 10,906.3K
18:01 7,472.74 7,473.24 7,472.74 7,473.24 3,485.0K
18:02 7,471.57 7,471.57 7,469.55 7,469.55 4,498.2K
18:03 7,469.51 7,469.51 7,467.91 7,468.05 5,402.9K
18:04 7,468.33 7,468.68 7,468.00 7,468.58 5,471.1K
18:05 7,466.59 7,467.54 7,466.59 7,467.54 5,606.8K
18:06 7,467.92 7,468.51 7,467.92 7,468.48 3,490.2K
18:07 7,468.37 7,468.37 7,467.21 7,467.21 3,409.8K
18:08 7,466.67 7,469.71 7,466.67 7,469.71 4,522.3K
18:09 7,467.44 7,467.67 7,466.80 7,466.80 5,373.4K
18:10 7,466.81 7,469.01 7,466.81 7,469.01 21,896.2K
18:11 7,467.70 7,469.02 7,467.70 7,469.02 3,770.6K
18:12 7,468.06 7,468.06 7,467.46 7,467.46 4,028.3K
18:13 7,466.90 7,467.27 7,466.33 7,466.83 2,970.2K
18:14 7,466.43 7,467.41 7,465.83 7,465.83 7,425.5K
18:15 7,466.21 7,466.74 7,466.21 7,466.74 3,344.3K
18:16 7,465.67 7,467.09 7,465.67 7,467.09 4,839.2K
18:17 7,467.32 7,467.65 7,467.01 7,467.01 1,990.0K
18:18 7,467.74 7,467.74 7,466.95 7,466.95 3,725.9K
18:19 7,467.78 7,467.78 7,466.04 7,467.53 45,925.5K
18:20 7,466.92 7,466.92 7,465.85 7,466.25 27,982.4K
18:21 7,465.02 7,465.49 7,463.74 7,463.74 8,355.0K
18:22 7,463.25 7,463.25 7,462.38 7,462.38 5,985.6K
18:23 7,462.52 7,462.52 7,461.71 7,461.71 10,338.5K
18:24 7,459.79 7,459.79 7,459.44 7,459.44 58,862.0K
18:25 7,459.80 7,462.41 7,459.20 7,462.41 7,119.5K
18:26 7,463.61 7,464.45 7,463.20 7,464.45 5,030.6K
18:27 7,463.52 7,463.52 7,461.62 7,461.62 10,065.0K
18:28 7,461.51 7,462.77 7,461.04 7,461.79 10,232.3K
18:29 7,461.34 7,462.41 7,460.95 7,462.41 4,352.9K
18:30 7,462.53 7,463.72 7,462.53 7,463.01 5,849.8K
18:31 7,462.33 7,462.33 7,460.52 7,460.52 5,255.5K
18:32 7,461.17 7,462.37 7,461.17 7,462.36 2,376.1K
18:33 7,459.55 7,460.22 7,459.55 7,460.22 12,552.1K
18:34 7,459.89 7,460.86 7,457.86 7,457.86 7,408.7K
18:35 7,460.02 7,460.75 7,460.02 7,460.26 4,181.2K
18:36 7,458.41 7,459.44 7,458.41 7,459.43 1,944.8K
18:37 7,459.71 7,462.93 7,459.71 7,462.93 3,081.6K
18:38 7,463.44 7,465.49 7,463.44 7,464.55 8,411.4K
18:39 7,464.75 7,465.17 7,464.17 7,464.17 3,599.0K
18:40 7,463.43 7,463.43 7,463.43 7,463.43 1,388.3K
18:51 7,461.15 7,461.15 7,461.15 7,461.15 13,239.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available