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 7,627.16 7,630.51 7,627.16 7,630.51 329.0K
09:51 7,632.43 7,632.43 7,630.51 7,630.84 1,649.2K
09:52 7,639.20 7,639.20 7,637.38 7,638.96 827.8K
09:53 7,638.00 7,638.00 7,636.99 7,637.45 971.7K
09:54 7,638.18 7,638.26 7,637.23 7,638.01 1,610.5K
09:55 7,638.45 7,638.45 7,637.77 7,638.43 2,099.2K
09:56 7,637.86 7,637.86 7,635.58 7,636.94 1,305.4K
09:57 7,635.78 7,636.86 7,635.78 7,636.72 2,031.9K
09:58 7,634.79 7,635.54 7,634.55 7,634.55 1,392.6K
09:59 7,633.14 7,635.92 7,633.14 7,633.44 1,046.8K
10:00 7,633.05 7,633.05 7,632.25 7,632.25 2,522.6K
10:01 7,633.58 7,633.58 7,632.92 7,633.52 1,254.1K
10:02 7,635.03 7,636.24 7,635.03 7,635.50 1,192.1K
10:03 7,635.97 7,636.19 7,634.59 7,634.70 6,959.0K
10:04 7,634.56 7,634.56 7,631.68 7,632.36 2,573.7K
10:05 7,633.50 7,633.50 7,628.81 7,628.87 8,022.7K
10:06 7,627.74 7,627.74 7,625.87 7,627.34 10,239.6K
10:07 7,627.26 7,627.35 7,626.62 7,627.35 4,464.8K
10:08 7,625.84 7,625.97 7,624.92 7,625.97 4,214.7K
10:09 7,625.70 7,626.42 7,625.39 7,625.39 15,691.0K
10:10 7,625.41 7,625.41 7,624.66 7,624.81 5,534.9K
10:11 7,624.92 7,624.92 7,623.88 7,624.24 2,533.5K
10:12 7,623.45 7,627.57 7,623.45 7,627.57 6,750.2K
10:13 7,628.49 7,628.49 7,627.43 7,627.43 2,495.9K
10:14 7,626.98 7,627.21 7,624.81 7,626.38 1,401.7K
10:15 7,626.20 7,627.26 7,626.20 7,627.26 1,779.5K
10:16 7,626.98 7,627.91 7,626.92 7,627.91 1,470.6K
10:17 7,627.23 7,627.23 7,625.71 7,626.39 2,587.1K
10:18 7,625.15 7,626.41 7,625.15 7,626.41 2,955.5K
10:19 7,626.13 7,626.13 7,625.03 7,625.44 1,210.9K
10:20 7,624.87 7,624.87 7,623.98 7,623.98 3,236.3K
10:21 7,626.52 7,626.52 7,624.16 7,625.56 2,949.6K
10:22 7,627.77 7,627.95 7,627.27 7,627.27 13,640.9K
10:23 7,628.02 7,629.66 7,628.02 7,629.66 8,620.3K
10:24 7,629.75 7,630.01 7,628.14 7,628.51 26,989.1K
10:25 7,628.65 7,628.65 7,626.83 7,628.01 6,859.2K
10:26 7,626.07 7,626.07 7,624.07 7,624.07 1,776.6K
10:27 7,623.25 7,626.31 7,623.25 7,625.51 3,812.1K
10:28 7,624.70 7,625.64 7,624.70 7,625.27 1,619.9K
10:29 7,625.42 7,626.93 7,625.42 7,626.93 2,145.7K
10:30 7,626.80 7,627.18 7,626.09 7,626.09 1,415.7K
10:31 7,626.88 7,627.40 7,624.97 7,624.97 3,848.6K
10:32 7,624.89 7,627.28 7,624.89 7,627.28 834.4K
10:33 7,627.75 7,627.75 7,623.76 7,623.76 3,911.4K
10:34 7,624.27 7,626.06 7,623.61 7,626.06 1,960.0K
10:35 7,627.87 7,631.14 7,627.87 7,629.75 10,879.2K
10:36 7,630.60 7,630.69 7,629.75 7,629.75 2,176.9K
10:37 7,629.89 7,632.24 7,629.15 7,631.67 1,812.9K
10:38 7,631.68 7,631.68 7,631.07 7,631.52 1,229.5K
10:39 7,634.77 7,635.25 7,634.77 7,635.25 4,953.5K
10:40 7,636.52 7,637.69 7,636.52 7,636.87 5,959.4K
10:41 7,636.54 7,636.92 7,635.60 7,636.00 1,863.9K
10:42 7,635.90 7,635.90 7,635.50 7,635.75 1,891.8K
10:43 7,635.16 7,635.16 7,634.06 7,634.06 948.5K
10:44 7,633.86 7,633.86 7,632.21 7,632.66 994.7K
10:45 7,629.85 7,630.31 7,629.04 7,629.04 6,111.3K
10:46 7,629.23 7,629.82 7,629.17 7,629.82 2,106.9K
10:47 7,630.60 7,630.60 7,629.53 7,629.53 2,286.8K
10:48 7,628.48 7,629.55 7,628.48 7,629.55 1,946.5K
10:49 7,629.20 7,629.60 7,629.12 7,629.12 1,107.2K
10:50 7,629.56 7,629.56 7,628.13 7,628.48 2,820.2K
10:51 7,628.02 7,629.46 7,628.02 7,629.46 2,796.3K
10:52 7,630.12 7,631.17 7,629.66 7,631.17 2,123.2K
10:53 7,630.37 7,632.00 7,630.37 7,632.00 4,028.9K
10:54 7,632.63 7,632.63 7,630.53 7,632.30 1,620.5K
10:55 7,632.10 7,632.44 7,631.66 7,632.32 2,461.9K
10:56 7,632.46 7,633.07 7,632.30 7,633.07 2,063.0K
10:57 7,632.71 7,634.18 7,632.71 7,634.18 2,424.7K
10:58 7,634.20 7,634.71 7,633.48 7,633.48 2,505.5K
10:59 7,633.61 7,633.69 7,632.25 7,632.25 1,755.2K
11:00 7,633.62 7,634.03 7,632.11 7,633.51 493.0K
11:01 7,633.49 7,633.94 7,632.51 7,633.94 551.1K
11:02 7,634.43 7,634.93 7,633.99 7,634.31 2,711.7K
11:03 7,633.80 7,635.62 7,633.80 7,635.46 1,238.4K
11:04 7,635.80 7,635.82 7,635.44 7,635.44 4,569.4K
11:05 7,635.89 7,636.85 7,635.89 7,636.85 1,659.5K
11:06 7,635.79 7,635.79 7,633.50 7,634.96 8,161.1K
11:07 7,634.58 7,634.58 7,632.89 7,633.97 3,655.4K
11:08 7,632.77 7,632.77 7,631.05 7,631.05 8,694.0K
11:09 7,630.86 7,631.39 7,629.93 7,631.39 5,458.1K
11:10 7,632.50 7,632.50 7,631.06 7,631.63 1,639.2K
11:11 7,629.45 7,630.70 7,629.45 7,629.93 4,315.8K
11:12 7,629.94 7,629.94 7,628.54 7,628.54 3,776.9K
11:13 7,626.43 7,627.01 7,622.92 7,622.92 9,149.0K
11:14 7,622.59 7,622.80 7,621.91 7,621.91 5,383.0K
11:15 7,623.00 7,623.00 7,622.00 7,622.02 12,114.3K
11:16 7,621.90 7,621.90 7,621.31 7,621.65 2,464.1K
11:17 7,623.78 7,623.78 7,620.59 7,620.59 3,506.7K
11:18 7,621.32 7,622.34 7,621.32 7,622.16 3,625.0K
11:19 7,622.40 7,622.79 7,622.40 7,622.76 3,242.9K
11:20 7,623.03 7,623.03 7,622.41 7,622.55 1,890.0K
11:21 7,622.70 7,622.70 7,620.98 7,621.30 2,683.3K
11:22 7,620.57 7,620.57 7,619.56 7,619.56 6,619.5K
11:23 7,618.60 7,618.60 7,617.05 7,617.05 9,681.9K
11:24 7,615.56 7,615.56 7,612.71 7,612.71 23,446.4K
11:25 7,612.35 7,612.67 7,610.58 7,612.40 9,766.4K
11:26 7,612.83 7,613.85 7,612.83 7,613.24 5,414.0K
11:27 7,614.03 7,615.29 7,613.36 7,615.29 6,495.4K
11:28 7,613.92 7,614.44 7,613.60 7,613.79 1,699.1K
11:29 7,613.61 7,614.29 7,611.90 7,614.29 11,168.1K
11:30 7,613.62 7,614.68 7,613.11 7,613.11 6,806.2K
11:31 7,614.12 7,614.18 7,611.85 7,612.79 6,462.1K
11:32 7,613.67 7,614.94 7,613.67 7,614.82 1,171.8K
11:33 7,615.07 7,615.07 7,613.20 7,613.79 3,718.3K
11:34 7,613.55 7,614.06 7,612.57 7,614.06 2,696.3K
11:35 7,615.20 7,616.14 7,615.20 7,616.14 1,596.6K
11:36 7,615.23 7,615.23 7,612.19 7,612.19 792.5K
11:37 7,613.51 7,615.85 7,612.79 7,615.85 3,498.0K
11:38 7,616.60 7,617.10 7,616.06 7,617.10 3,731.7K
11:39 7,616.08 7,617.41 7,614.69 7,617.41 4,683.6K
11:40 7,617.19 7,617.19 7,614.99 7,617.06 2,630.3K
11:41 7,618.83 7,618.83 7,615.66 7,615.66 8,735.9K
11:42 7,616.07 7,616.61 7,614.21 7,614.21 3,457.3K
11:43 7,615.25 7,615.25 7,613.74 7,613.80 2,045.4K
11:44 7,613.37 7,615.55 7,613.37 7,615.55 1,946.3K
11:45 7,614.67 7,614.67 7,612.88 7,614.22 1,735.6K
11:46 7,613.91 7,613.91 7,613.14 7,613.60 1,212.2K
11:47 7,613.17 7,613.17 7,608.88 7,608.88 18,208.2K
11:48 7,610.12 7,610.12 7,609.51 7,609.85 7,217.6K
11:49 7,609.50 7,609.50 7,608.63 7,608.80 5,634.0K
11:50 7,605.62 7,605.86 7,605.23 7,605.23 7,547.5K
11:51 7,604.47 7,604.47 7,603.15 7,603.15 5,734.6K
11:52 7,602.99 7,602.99 7,600.84 7,600.84 3,309.3K
11:53 7,600.49 7,600.49 7,598.43 7,598.43 4,237.8K
11:54 7,599.46 7,599.95 7,598.56 7,599.95 7,822.5K
11:55 7,598.36 7,598.36 7,595.73 7,596.93 8,019.1K
11:56 7,595.67 7,596.01 7,593.73 7,595.75 2,471.5K
11:57 7,594.67 7,595.23 7,594.59 7,595.23 3,702.5K
11:58 7,595.93 7,596.17 7,595.82 7,596.17 2,732.1K
11:59 7,595.12 7,596.55 7,595.12 7,596.34 1,751.3K
12:00 7,596.16 7,596.60 7,595.33 7,596.60 6,750.7K
12:01 7,596.08 7,597.58 7,595.76 7,597.58 2,661.0K
12:02 7,598.35 7,599.12 7,597.62 7,598.82 4,768.3K
12:03 7,599.15 7,600.42 7,598.69 7,600.42 5,407.7K
12:04 7,600.39 7,600.39 7,599.05 7,599.05 884.7K
12:05 7,598.76 7,599.43 7,597.98 7,597.98 1,879.9K
12:06 7,597.75 7,597.92 7,597.13 7,597.55 1,725.2K
12:07 7,598.52 7,598.60 7,597.45 7,598.28 4,238.5K
12:08 7,598.16 7,598.16 7,596.71 7,596.81 4,892.7K
12:09 7,596.54 7,596.54 7,594.97 7,594.97 3,372.2K
12:10 7,594.38 7,594.38 7,592.67 7,593.53 3,568.4K
12:11 7,592.18 7,592.80 7,591.42 7,591.42 3,970.9K
12:12 7,591.16 7,592.87 7,590.84 7,591.58 18,030.2K
12:13 7,591.99 7,592.84 7,590.98 7,590.98 14,968.2K
12:14 7,590.93 7,590.93 7,589.62 7,590.30 7,440.8K
12:15 7,588.70 7,588.70 7,586.55 7,588.21 8,945.9K
12:16 7,587.07 7,588.33 7,587.07 7,588.33 22,064.1K
12:17 7,587.87 7,591.97 7,587.87 7,591.97 3,769.4K
12:18 7,591.96 7,592.11 7,590.72 7,592.11 14,146.8K
12:19 7,593.37 7,593.37 7,593.11 7,593.11 15,522.9K
12:20 7,592.39 7,592.39 7,590.51 7,590.51 4,412.9K
12:21 7,592.83 7,592.83 7,589.79 7,589.79 6,941.6K
12:22 7,590.17 7,590.17 7,587.02 7,588.02 19,805.6K
12:23 7,584.04 7,584.04 7,582.33 7,582.33 5,836.4K
12:24 7,582.65 7,582.92 7,582.65 7,582.65 6,710.0K
12:25 7,582.15 7,582.15 7,580.46 7,580.46 2,440.2K
12:26 7,581.50 7,581.50 7,576.35 7,576.74 40,509.4K
12:27 7,574.89 7,574.89 7,569.02 7,570.50 18,432.6K
12:28 7,572.19 7,573.31 7,572.19 7,573.31 10,423.0K
12:29 7,572.62 7,575.62 7,572.62 7,575.62 11,194.3K
12:30 7,575.55 7,575.55 7,573.04 7,573.63 10,116.7K
12:31 7,573.02 7,574.50 7,573.02 7,574.50 5,841.9K
12:32 7,573.94 7,574.31 7,573.76 7,574.31 14,366.0K
12:33 7,575.61 7,575.79 7,575.19 7,575.19 9,372.6K
12:34 7,574.99 7,577.11 7,574.99 7,577.11 12,167.4K
12:35 7,577.28 7,578.02 7,575.48 7,578.02 13,045.9K
12:36 7,578.29 7,578.76 7,578.21 7,578.21 9,450.3K
12:37 7,578.13 7,579.75 7,577.45 7,579.75 10,117.2K
12:38 7,580.50 7,583.23 7,580.50 7,582.72 8,183.8K
12:39 7,584.12 7,584.12 7,583.09 7,584.08 2,184.8K
12:40 7,585.21 7,585.21 7,582.88 7,582.88 11,249.5K
12:41 7,584.05 7,584.05 7,583.52 7,583.70 5,115.9K
12:42 7,583.22 7,583.53 7,582.24 7,583.53 5,314.4K
12:43 7,583.71 7,583.71 7,581.92 7,583.61 18,989.5K
12:44 7,583.52 7,585.06 7,583.52 7,584.72 3,876.1K
12:45 7,584.07 7,587.03 7,584.07 7,585.78 8,334.2K
12:46 7,585.11 7,586.87 7,585.11 7,586.87 10,228.9K
12:47 7,588.35 7,589.71 7,588.35 7,589.71 9,941.7K
12:48 7,589.86 7,590.33 7,589.69 7,589.69 5,549.7K
12:49 7,590.12 7,591.38 7,589.20 7,591.38 3,580.7K
12:50 7,591.38 7,591.38 7,590.33 7,590.33 2,384.2K
12:51 7,593.12 7,593.12 7,590.74 7,590.74 4,357.2K
12:52 7,591.90 7,593.12 7,591.56 7,593.12 15,015.0K
12:53 7,593.69 7,595.30 7,593.13 7,593.13 10,348.8K
12:54 7,593.58 7,593.94 7,592.70 7,592.97 2,928.4K
12:55 7,592.64 7,596.07 7,592.64 7,596.07 8,900.9K
12:56 7,594.72 7,597.85 7,594.72 7,597.63 16,674.0K
12:57 7,597.28 7,597.28 7,596.41 7,597.21 5,569.6K
12:58 7,596.78 7,598.18 7,596.78 7,598.18 10,834.8K
12:59 7,597.84 7,598.55 7,597.84 7,598.55 5,577.9K
13:00 7,598.95 7,598.95 7,597.27 7,597.27 3,921.3K
13:01 7,597.23 7,597.67 7,596.17 7,596.17 1,183.8K
13:02 7,595.67 7,595.67 7,593.82 7,594.31 1,088.0K
13:03 7,594.12 7,594.56 7,593.78 7,593.78 1,028.6K
13:04 7,592.75 7,593.36 7,590.61 7,590.61 3,629.7K
13:05 7,591.79 7,592.07 7,591.77 7,591.95 2,143.6K
13:06 7,593.38 7,593.42 7,592.30 7,592.30 818.6K
13:07 7,592.63 7,593.32 7,592.29 7,592.98 4,388.4K
13:08 7,592.50 7,593.35 7,592.50 7,592.98 13,260.2K
13:09 7,592.98 7,592.98 7,592.46 7,592.46 432.6K
13:10 7,591.36 7,592.77 7,591.36 7,592.77 1,247.2K
13:11 7,592.81 7,592.81 7,592.45 7,592.49 420.5K
13:12 7,592.51 7,592.74 7,592.37 7,592.37 1,086.9K
13:13 7,592.28 7,592.70 7,592.28 7,592.69 433.3K
13:14 7,592.80 7,592.83 7,592.52 7,592.83 952.2K
13:15 7,591.09 7,593.83 7,591.09 7,592.85 2,888.1K
13:16 7,591.17 7,593.25 7,591.17 7,592.19 1,574.9K
13:17 7,590.91 7,591.83 7,589.95 7,589.95 12,696.7K
13:18 7,589.75 7,589.75 7,588.48 7,588.83 3,964.1K
13:19 7,588.99 7,588.99 7,586.87 7,586.87 2,263.5K
13:20 7,585.64 7,587.30 7,584.40 7,587.30 6,033.9K
13:21 7,587.41 7,587.41 7,585.57 7,585.57 1,591.7K
13:22 7,584.48 7,584.84 7,583.59 7,584.41 4,084.8K
13:23 7,585.62 7,585.62 7,583.69 7,585.41 2,788.4K
13:24 7,585.17 7,585.17 7,582.18 7,582.18 1,067.1K
13:25 7,583.14 7,583.14 7,581.34 7,581.34 622.2K
13:26 7,581.87 7,584.71 7,581.87 7,584.58 1,948.9K
13:27 7,585.63 7,585.94 7,585.35 7,585.67 1,149.9K
13:28 7,585.73 7,585.90 7,585.29 7,585.90 1,023.2K
13:29 7,585.91 7,586.47 7,585.91 7,586.45 280.5K
13:30 7,585.90 7,586.34 7,585.90 7,586.34 1,180.0K
13:31 7,583.79 7,585.66 7,583.79 7,585.02 753.8K
13:32 7,586.19 7,587.40 7,586.19 7,587.40 1,292.1K
13:33 7,587.77 7,587.77 7,585.98 7,586.08 875.6K
13:34 7,584.72 7,585.35 7,583.69 7,583.69 2,281.7K
13:35 7,583.49 7,583.49 7,581.47 7,582.90 989.2K
13:36 7,582.35 7,582.35 7,580.92 7,580.92 3,966.0K
13:37 7,581.35 7,582.44 7,581.35 7,582.44 796.0K
13:38 7,582.77 7,583.03 7,582.77 7,583.03 3,013.1K
13:39 7,583.34 7,583.35 7,582.50 7,582.50 2,506.5K
13:40 7,582.75 7,582.75 7,578.54 7,578.54 1,851.3K
13:41 7,578.59 7,578.59 7,578.07 7,578.42 1,569.4K
13:42 7,578.97 7,579.60 7,578.21 7,579.60 3,211.1K
13:43 7,580.75 7,581.70 7,580.75 7,581.70 736.2K
13:44 7,580.59 7,581.16 7,580.59 7,581.16 4,045.8K
13:45 7,581.93 7,582.10 7,580.80 7,581.76 2,783.5K
13:46 7,581.53 7,582.00 7,581.27 7,581.27 3,118.9K
13:47 7,580.38 7,581.48 7,580.38 7,581.37 2,664.7K
13:48 7,580.90 7,580.90 7,580.18 7,580.18 1,454.5K
13:49 7,580.47 7,581.83 7,580.47 7,581.70 677.7K
13:50 7,581.71 7,583.44 7,581.71 7,583.44 2,649.8K
13:51 7,583.46 7,583.46 7,582.76 7,582.76 1,081.3K
13:52 7,584.26 7,584.26 7,581.88 7,581.88 585.4K
13:53 7,581.97 7,583.39 7,581.36 7,583.39 5,147.7K
13:54 7,583.72 7,584.50 7,583.72 7,583.89 1,853.3K
13:55 7,584.03 7,584.78 7,584.03 7,584.72 366.3K
13:56 7,584.35 7,584.35 7,583.37 7,584.20 865.5K
13:57 7,583.90 7,584.13 7,583.75 7,583.93 513.6K
13:58 7,584.13 7,584.38 7,584.10 7,584.10 1,306.4K
13:59 7,583.54 7,583.54 7,583.16 7,583.22 1,553.9K
14:00 7,583.50 7,584.30 7,582.45 7,582.45 4,730.2K
14:01 7,583.17 7,583.17 7,582.74 7,582.76 2,190.3K
14:02 7,581.89 7,582.24 7,581.12 7,582.24 914.6K
14:03 7,581.70 7,582.36 7,581.70 7,582.36 1,836.0K
14:04 7,582.94 7,583.85 7,582.94 7,583.13 6,565.3K
14:05 7,582.59 7,582.59 7,581.71 7,582.29 2,669.6K
14:06 7,581.05 7,581.05 7,578.68 7,579.62 2,482.8K
14:07 7,579.65 7,580.75 7,578.64 7,578.64 1,579.4K
14:08 7,578.31 7,579.78 7,578.31 7,579.19 1,397.7K
14:09 7,579.42 7,579.78 7,577.97 7,577.97 3,416.1K
14:10 7,577.87 7,578.10 7,577.15 7,578.10 1,967.6K
14:11 7,578.11 7,578.59 7,578.11 7,578.44 724.4K
14:12 7,578.06 7,578.70 7,577.90 7,577.90 1,773.4K
14:13 7,577.54 7,578.89 7,577.54 7,578.89 1,045.9K
14:14 7,577.86 7,577.86 7,575.97 7,576.80 14,146.9K
14:15 7,577.22 7,578.72 7,577.22 7,578.72 1,665.2K
14:16 7,577.69 7,579.23 7,577.69 7,579.23 1,354.5K
14:17 7,578.79 7,578.79 7,576.51 7,576.51 5,320.4K
14:18 7,576.76 7,577.01 7,576.59 7,577.01 2,966.2K
14:19 7,577.39 7,577.59 7,576.49 7,577.59 5,846.8K
14:20 7,576.29 7,577.76 7,576.29 7,577.76 5,247.5K
14:21 7,577.39 7,578.52 7,576.94 7,577.62 2,978.6K
14:22 7,577.14 7,578.76 7,577.14 7,578.76 3,938.8K
14:23 7,578.79 7,578.95 7,577.66 7,578.03 6,250.1K
14:24 7,577.85 7,579.40 7,577.85 7,579.25 2,224.3K
14:25 7,579.48 7,579.60 7,578.92 7,579.45 4,649.3K
14:26 7,578.38 7,579.40 7,577.64 7,578.58 10,813.8K
14:27 7,578.49 7,579.48 7,577.16 7,579.48 1,870.0K
14:28 7,579.65 7,579.65 7,578.50 7,578.50 1,165.8K
14:29 7,578.26 7,578.90 7,578.26 7,578.49 1,887.9K
14:30 7,578.75 7,579.38 7,578.75 7,579.24 1,067.2K
14:31 7,579.80 7,579.80 7,577.59 7,577.59 1,212.0K
14:32 7,578.11 7,578.11 7,577.59 7,577.59 560.6K
14:33 7,577.50 7,577.50 7,576.83 7,577.18 1,500.9K
14:34 7,576.67 7,577.85 7,576.67 7,577.58 3,923.0K
14:35 7,578.16 7,579.93 7,578.16 7,579.93 1,605.9K
14:36 7,579.80 7,579.80 7,577.47 7,577.47 2,063.0K
14:37 7,577.17 7,579.11 7,577.01 7,579.11 1,139.7K
14:38 7,577.50 7,578.33 7,577.50 7,578.33 2,216.5K
14:39 7,578.92 7,579.46 7,578.02 7,578.47 1,445.8K
14:40 7,577.99 7,577.99 7,576.02 7,577.37 1,209.5K
14:41 7,577.28 7,577.28 7,576.90 7,576.90 840.8K
14:42 7,576.41 7,577.68 7,576.21 7,576.21 2,710.7K
14:43 7,576.85 7,579.99 7,576.85 7,579.30 9,365.2K
14:44 7,579.10 7,579.10 7,578.03 7,578.03 602.9K
14:45 7,578.28 7,578.80 7,577.10 7,577.13 4,454.0K
14:46 7,577.93 7,578.66 7,577.93 7,578.66 384.3K
14:47 7,579.22 7,579.22 7,578.53 7,578.53 452.4K
14:48 7,578.08 7,578.57 7,578.08 7,578.18 581.0K
14:49 7,578.08 7,578.70 7,578.08 7,578.68 520.7K
14:50 7,578.70 7,578.70 7,577.43 7,577.43 867.5K
14:51 7,576.88 7,577.00 7,576.62 7,576.80 2,129.9K
14:52 7,575.92 7,575.92 7,574.17 7,574.92 6,795.6K
14:53 7,574.54 7,575.34 7,574.54 7,575.34 995.8K
14:54 7,575.22 7,577.51 7,574.54 7,577.51 2,064.9K
14:55 7,577.50 7,577.50 7,576.49 7,577.11 1,048.9K
14:56 7,575.27 7,576.48 7,575.27 7,576.48 1,614.7K
14:57 7,577.28 7,577.43 7,576.00 7,576.00 604.5K
14:58 7,576.37 7,576.88 7,575.90 7,575.90 2,412.5K
14:59 7,576.47 7,576.55 7,575.86 7,575.86 1,084.0K
15:00 7,575.50 7,576.85 7,575.50 7,576.14 1,549.6K
15:01 7,575.81 7,576.78 7,575.81 7,576.78 482.2K
15:02 7,577.59 7,578.96 7,577.59 7,577.84 1,091.5K
15:03 7,578.45 7,578.45 7,576.44 7,576.70 997.6K
15:04 7,576.12 7,577.16 7,576.10 7,576.10 740.6K
15:05 7,575.41 7,576.47 7,575.41 7,576.25 647.9K
15:06 7,576.04 7,581.03 7,576.04 7,581.03 10,818.6K
15:07 7,582.81 7,588.88 7,582.81 7,588.88 19,274.9K
15:08 7,589.97 7,591.63 7,589.97 7,591.63 10,396.3K
15:09 7,591.12 7,591.12 7,590.12 7,590.32 4,602.6K
15:10 7,590.69 7,593.59 7,590.69 7,593.53 7,307.1K
15:11 7,593.56 7,593.56 7,593.10 7,593.10 2,197.6K
15:12 7,592.15 7,593.72 7,592.15 7,593.72 2,471.1K
15:13 7,593.43 7,593.43 7,590.61 7,590.67 689.8K
15:14 7,590.01 7,590.22 7,589.92 7,589.92 2,876.8K
15:15 7,590.40 7,590.40 7,588.26 7,588.26 673.5K
15:16 7,588.48 7,588.98 7,586.86 7,588.98 3,130.1K
15:17 7,588.29 7,588.29 7,587.51 7,587.51 733.5K
15:18 7,587.90 7,588.74 7,587.90 7,588.74 980.5K
15:19 7,588.75 7,588.75 7,587.56 7,588.61 2,808.6K
15:20 7,588.47 7,588.47 7,587.60 7,588.23 295.5K
15:21 7,588.11 7,588.11 7,586.92 7,587.77 1,182.2K
15:22 7,588.49 7,589.66 7,588.49 7,589.66 410.6K
15:23 7,588.98 7,589.09 7,588.00 7,589.09 672.1K
15:24 7,589.35 7,590.79 7,589.35 7,590.79 707.8K
15:25 7,590.44 7,591.07 7,590.04 7,591.07 983.0K
15:26 7,590.35 7,590.65 7,589.83 7,589.91 3,269.7K
15:27 7,589.41 7,591.47 7,589.41 7,591.47 3,987.2K
15:28 7,591.47 7,591.47 7,589.57 7,590.31 6,583.2K
15:29 7,590.55 7,591.67 7,590.55 7,591.67 2,123.9K
15:30 7,590.34 7,591.42 7,590.34 7,591.28 2,506.1K
15:31 7,591.89 7,593.21 7,591.89 7,592.11 2,146.2K
15:32 7,591.27 7,593.10 7,591.27 7,592.55 9,232.5K
15:33 7,592.18 7,593.01 7,591.77 7,593.01 10,424.0K
15:34 7,591.12 7,593.70 7,591.12 7,593.70 2,498.0K
15:35 7,593.56 7,594.40 7,592.93 7,594.40 705.4K
15:36 7,594.58 7,594.93 7,594.58 7,594.82 372.5K
15:37 7,595.30 7,595.30 7,593.66 7,594.26 3,681.3K
15:38 7,592.91 7,594.54 7,592.91 7,593.55 11,289.6K
15:39 7,593.38 7,593.38 7,592.51 7,593.38 2,337.1K
15:40 7,593.38 7,593.55 7,593.32 7,593.55 661.7K
15:41 7,593.10 7,594.17 7,593.10 7,593.43 610.9K
15:42 7,591.80 7,593.49 7,591.80 7,593.49 1,938.1K
15:43 7,594.66 7,594.66 7,592.94 7,592.94 8,047.0K
15:44 7,593.62 7,594.27 7,593.50 7,593.50 4,030.9K
15:45 7,593.82 7,594.83 7,593.82 7,594.29 5,843.5K
15:46 7,594.39 7,595.33 7,593.96 7,595.33 2,257.2K
15:47 7,595.44 7,595.44 7,594.76 7,594.76 2,603.0K
15:48 7,595.14 7,595.33 7,594.41 7,594.41 1,486.3K
15:49 7,595.00 7,595.50 7,595.00 7,595.27 1,654.4K
15:50 7,595.02 7,595.02 7,593.74 7,593.74 2,301.3K
15:51 7,592.48 7,592.63 7,591.15 7,591.15 2,043.3K
15:52 7,591.44 7,591.66 7,590.51 7,591.01 941.9K
15:53 7,591.01 7,591.04 7,590.56 7,590.56 431.4K
15:54 7,590.90 7,590.90 7,590.09 7,590.09 873.3K
15:55 7,590.02 7,590.81 7,590.02 7,590.81 2,886.0K
15:56 7,591.20 7,591.20 7,590.82 7,591.13 1,259.6K
15:57 7,590.80 7,590.80 7,589.10 7,589.10 894.0K
15:58 7,589.08 7,590.08 7,588.87 7,588.87 635.2K
15:59 7,588.83 7,589.54 7,588.83 7,589.12 1,308.2K
16:00 7,589.21 7,590.50 7,588.30 7,590.50 1,166.1K
16:01 7,590.76 7,590.76 7,589.20 7,589.69 1,336.8K
16:02 7,589.92 7,590.25 7,589.52 7,590.25 2,899.3K
16:03 7,590.45 7,592.59 7,590.45 7,592.48 2,979.6K
16:04 7,593.21 7,593.26 7,592.17 7,593.26 2,236.3K
16:05 7,592.70 7,594.01 7,592.70 7,593.49 3,183.9K
16:06 7,594.74 7,595.98 7,594.73 7,595.98 4,286.9K
16:07 7,595.81 7,595.81 7,593.96 7,594.15 1,898.4K
16:08 7,594.30 7,595.37 7,594.30 7,595.37 1,715.0K
16:09 7,594.43 7,595.33 7,594.43 7,594.86 1,069.8K
16:10 7,594.91 7,595.54 7,594.26 7,595.54 3,648.3K
16:11 7,599.82 7,600.21 7,597.09 7,599.82 2,614.0K
16:12 7,599.32 7,601.29 7,599.32 7,601.29 3,716.8K
16:13 7,601.28 7,601.59 7,601.20 7,601.59 4,442.1K
16:14 7,599.90 7,601.49 7,599.90 7,600.87 4,400.9K
16:15 7,605.31 7,606.13 7,605.31 7,605.90 5,974.2K
16:16 7,606.54 7,606.54 7,600.67 7,600.67 6,025.4K
16:17 7,601.45 7,602.40 7,601.45 7,602.21 14,962.7K
16:18 7,600.93 7,601.55 7,600.93 7,601.37 2,982.3K
16:19 7,601.41 7,602.24 7,601.41 7,602.24 2,007.2K
16:20 7,601.80 7,602.84 7,601.80 7,602.32 268.4K
16:21 7,601.73 7,602.73 7,601.67 7,601.89 7,600.7K
16:22 7,602.79 7,603.99 7,602.40 7,603.99 2,854.4K
16:23 7,603.76 7,607.00 7,603.76 7,606.57 2,678.4K
16:24 7,607.05 7,608.58 7,607.05 7,608.58 1,491.6K
16:25 7,609.01 7,609.43 7,608.69 7,608.93 1,810.5K
16:26 7,609.11 7,609.28 7,608.57 7,609.28 2,177.2K
16:27 7,609.99 7,610.83 7,609.67 7,609.67 3,061.3K
16:28 7,611.24 7,611.83 7,610.94 7,611.16 1,680.8K
16:29 7,609.39 7,610.10 7,608.95 7,608.95 2,074.1K
16:30 7,609.11 7,610.70 7,609.11 7,610.25 2,884.2K
16:31 7,611.12 7,611.12 7,610.22 7,610.64 3,858.5K
16:32 7,610.44 7,610.44 7,608.67 7,609.34 1,889.6K
16:33 7,609.29 7,609.29 7,607.78 7,607.78 1,860.0K
16:34 7,608.40 7,609.34 7,608.40 7,609.32 536.4K
16:35 7,608.72 7,608.72 7,607.82 7,607.82 5,585.4K
16:36 7,608.30 7,609.35 7,608.30 7,609.35 2,026.3K
16:37 7,610.79 7,610.79 7,609.85 7,609.85 1,420.8K
16:38 7,609.76 7,609.76 7,608.28 7,608.28 1,616.2K
16:39 7,608.93 7,610.45 7,608.93 7,610.45 8,413.2K
16:40 7,610.73 7,610.73 7,609.45 7,609.67 3,667.6K
16:41 7,609.76 7,611.58 7,609.55 7,611.20 1,850.2K
16:42 7,610.83 7,610.83 7,609.33 7,609.33 3,508.8K
16:43 7,610.57 7,610.57 7,609.68 7,609.96 13,257.3K
16:44 7,610.56 7,611.53 7,610.56 7,611.44 1,352.9K
16:45 7,610.68 7,610.68 7,610.38 7,610.66 3,459.2K
16:46 7,610.74 7,610.95 7,610.65 7,610.65 2,394.6K
16:47 7,610.47 7,611.01 7,610.08 7,610.08 1,817.5K
16:48 7,610.48 7,611.12 7,610.48 7,610.89 2,128.7K
16:49 7,610.36 7,610.69 7,610.19 7,610.19 871.5K
16:50 7,610.04 7,610.85 7,610.04 7,610.40 691.6K
16:51 7,609.49 7,610.06 7,609.18 7,609.18 911.0K
16:52 7,609.70 7,609.73 7,608.41 7,609.73 874.6K
16:53 7,609.30 7,609.40 7,608.37 7,608.37 1,215.3K
16:54 7,608.76 7,608.76 7,606.80 7,606.80 2,537.1K
16:55 7,606.33 7,606.67 7,605.71 7,605.71 8,608.0K
16:56 7,604.97 7,605.43 7,604.97 7,605.16 1,172.6K
16:57 7,604.97 7,606.26 7,604.97 7,606.26 6,889.7K
16:58 7,606.71 7,606.82 7,606.51 7,606.51 4,713.5K
16:59 7,605.46 7,607.17 7,605.46 7,607.17 818.6K
17:00 7,607.31 7,607.58 7,606.91 7,607.58 1,285.3K
17:01 7,606.76 7,606.76 7,606.19 7,606.19 1,164.0K
17:02 7,606.22 7,606.39 7,605.75 7,605.75 1,042.8K
17:03 7,606.20 7,606.89 7,606.18 7,606.40 2,963.2K
17:04 7,605.90 7,606.46 7,605.90 7,606.10 3,649.7K
17:05 7,606.06 7,606.06 7,604.50 7,605.17 1,142.4K
17:06 7,606.94 7,606.94 7,605.87 7,605.87 1,569.8K
17:07 7,606.46 7,606.46 7,600.81 7,600.81 2,744.4K
17:08 7,600.84 7,600.86 7,599.68 7,599.68 9,640.4K
17:09 7,599.53 7,601.09 7,599.00 7,600.45 859.2K
17:10 7,600.19 7,601.19 7,599.39 7,600.98 929.6K
17:11 7,601.25 7,601.37 7,598.91 7,599.04 1,432.8K
17:12 7,598.75 7,598.75 7,596.20 7,597.52 14,884.7K
17:13 7,598.15 7,598.39 7,597.90 7,598.27 1,105.9K
17:14 7,595.36 7,597.83 7,595.36 7,597.45 1,051.1K
17:15 7,598.25 7,599.27 7,598.25 7,599.27 914.2K
17:16 7,596.53 7,596.53 7,594.62 7,594.83 1,847.1K
17:17 7,595.55 7,596.32 7,595.47 7,595.47 2,585.8K
17:18 7,595.60 7,597.12 7,595.39 7,597.12 2,938.1K
17:19 7,597.45 7,597.56 7,596.14 7,597.56 5,988.1K
17:20 7,597.61 7,598.43 7,597.32 7,598.14 3,539.2K
17:21 7,598.47 7,598.47 7,596.63 7,596.63 4,649.2K
17:22 7,597.54 7,598.74 7,597.54 7,598.74 4,148.8K
17:23 7,598.16 7,598.16 7,596.30 7,596.30 3,358.0K
17:24 7,595.93 7,598.91 7,595.93 7,597.34 933.8K
17:25 7,593.89 7,594.93 7,593.89 7,594.93 713.1K
17:26 7,595.57 7,596.20 7,595.09 7,596.20 1,906.5K
17:27 7,596.16 7,596.71 7,595.11 7,595.13 1,462.8K
17:28 7,594.82 7,595.35 7,594.16 7,594.16 441.6K
17:29 7,594.80 7,595.35 7,594.80 7,595.22 187.2K
17:30 7,595.12 7,595.63 7,593.60 7,593.60 499.0K
17:31 7,593.94 7,595.18 7,593.94 7,594.73 2,232.8K
17:32 7,594.18 7,594.55 7,591.48 7,591.48 6,432.7K
17:33 7,593.93 7,595.30 7,593.21 7,595.30 2,824.7K
17:34 7,595.20 7,596.13 7,595.20 7,595.97 464.5K
17:35 7,596.43 7,596.43 7,595.16 7,595.16 393.8K
17:36 7,595.34 7,596.27 7,594.36 7,594.36 906.3K
17:37 7,594.28 7,596.58 7,594.28 7,596.58 1,217.5K
17:38 7,596.41 7,596.43 7,595.74 7,595.86 2,188.6K
17:39 7,596.98 7,597.33 7,596.77 7,596.77 4,478.9K
17:40 7,597.31 7,597.78 7,597.31 7,597.53 513.0K
17:41 7,598.74 7,598.74 7,597.66 7,597.85 2,320.7K
17:42 7,597.10 7,597.10 7,596.51 7,596.61 4,536.7K
17:43 7,595.99 7,596.03 7,594.82 7,595.52 881.8K
17:44 7,594.90 7,596.29 7,594.90 7,595.48 2,377.8K
17:45 7,595.66 7,596.28 7,595.10 7,596.28 4,521.0K
17:46 7,595.26 7,595.26 7,594.56 7,594.56 1,094.6K
17:47 7,595.73 7,595.73 7,593.51 7,594.10 6,791.5K
17:48 7,593.40 7,594.01 7,591.69 7,591.69 8,353.0K
17:49 7,592.39 7,592.80 7,592.17 7,592.17 1,560.2K
17:50 7,592.27 7,593.81 7,592.27 7,592.45 5,142.6K
17:51 7,591.83 7,592.21 7,590.89 7,590.89 1,651.6K
17:52 7,591.92 7,592.33 7,591.09 7,591.09 3,121.7K
17:53 7,591.64 7,592.02 7,590.86 7,591.70 6,912.5K
17:54 7,590.99 7,591.54 7,590.37 7,590.37 2,699.4K
17:55 7,590.59 7,590.61 7,590.27 7,590.47 3,772.4K
17:56 7,590.14 7,590.43 7,590.08 7,590.09 18,581.0K
17:57 7,590.62 7,591.97 7,590.62 7,591.96 2,287.5K
17:58 7,591.80 7,591.80 7,590.76 7,590.76 1,709.1K
17:59 7,590.85 7,591.45 7,590.85 7,591.12 1,589.3K
18:00 7,591.74 7,592.03 7,589.58 7,591.11 4,721.9K
18:01 7,589.03 7,589.03 7,588.32 7,588.61 4,847.1K
18:02 7,589.21 7,590.52 7,589.10 7,590.17 2,840.9K
18:03 7,590.35 7,590.89 7,590.34 7,590.89 1,091.5K
18:04 7,591.11 7,591.11 7,590.16 7,590.16 1,059.9K
18:05 7,590.23 7,590.23 7,589.90 7,589.93 1,352.9K
18:06 7,588.67 7,590.45 7,588.44 7,590.45 336.8K
18:07 7,590.52 7,590.52 7,589.19 7,589.99 513.2K
18:08 7,589.88 7,590.14 7,588.20 7,588.20 12,907.0K
18:09 7,586.09 7,586.22 7,585.91 7,586.03 17,268.7K
18:10 7,585.24 7,586.12 7,585.23 7,586.12 1,359.6K
18:11 7,586.02 7,589.05 7,585.86 7,589.05 3,030.3K
18:12 7,588.76 7,588.97 7,588.27 7,588.27 1,847.4K
18:13 7,589.39 7,590.14 7,589.39 7,589.64 10,509.0K
18:14 7,591.32 7,591.32 7,588.62 7,588.86 1,993.4K
18:15 7,588.69 7,588.69 7,587.32 7,587.32 2,400.9K
18:16 7,588.95 7,589.69 7,588.54 7,589.69 955.7K
18:17 7,588.96 7,589.15 7,588.66 7,588.66 2,879.8K
18:18 7,587.52 7,588.81 7,587.52 7,588.81 4,860.3K
18:19 7,589.82 7,589.84 7,589.59 7,589.84 1,125.7K
18:20 7,589.72 7,589.72 7,587.73 7,588.03 2,020.7K
18:21 7,587.90 7,588.44 7,587.70 7,588.44 3,224.6K
18:22 7,588.32 7,588.43 7,588.00 7,588.26 2,675.0K
18:23 7,589.10 7,589.10 7,587.28 7,587.28 4,770.6K
18:24 7,587.55 7,588.75 7,587.55 7,587.95 878.3K
18:25 7,587.90 7,588.40 7,587.90 7,588.38 10,552.2K
18:26 7,588.75 7,590.57 7,588.75 7,589.83 5,302.5K
18:27 7,589.87 7,590.86 7,589.25 7,590.86 6,576.0K
18:28 7,590.44 7,590.46 7,589.81 7,590.19 4,164.4K
18:29 7,590.53 7,590.53 7,588.78 7,588.78 3,194.0K
18:30 7,587.74 7,589.64 7,587.06 7,589.64 15,346.9K
18:31 7,589.01 7,589.58 7,588.61 7,589.52 378.5K
18:32 7,590.44 7,591.18 7,590.44 7,590.66 3,871.0K
18:33 7,589.72 7,591.63 7,589.72 7,591.63 2,852.4K
18:34 7,591.54 7,592.33 7,591.54 7,592.33 11,270.6K
18:35 7,591.06 7,593.14 7,591.06 7,592.57 5,991.9K
18:36 7,590.64 7,590.70 7,589.00 7,590.70 1,904.9K
18:37 7,590.70 7,591.23 7,590.63 7,591.11 1,113.9K
18:38 7,590.27 7,590.27 7,588.95 7,588.95 7,292.2K
18:39 7,589.64 7,589.88 7,589.20 7,589.88 2,967.0K
18:40 7,589.08 7,589.08 7,589.08 7,589.08 431.5K
18:51 7,588.28 7,588.28 7,588.28 7,588.28 13,297.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available