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 7,466.49 7,487.46 7,466.49 7,482.87 469.8K
09:51 7,488.17 7,508.79 7,487.91 7,508.79 313.2K
09:52 7,510.56 7,511.93 7,510.56 7,511.93 1,030.6K
09:53 7,510.61 7,511.17 7,510.61 7,511.17 207.0K
09:54 7,511.52 7,512.35 7,511.38 7,511.85 971.7K
09:55 7,512.19 7,512.29 7,512.01 7,512.26 2,261.9K
09:56 7,515.09 7,516.55 7,515.09 7,516.55 14,348.8K
09:57 7,515.69 7,516.41 7,515.62 7,515.62 1,625.3K
09:58 7,516.87 7,517.74 7,516.87 7,517.49 2,141.8K
09:59 7,516.49 7,517.53 7,516.49 7,517.09 738.1K
10:00 7,517.17 7,527.58 7,512.16 7,527.58 2,884.8K
10:01 7,527.36 7,527.36 7,522.36 7,524.33 1,955.4K
10:02 7,525.06 7,526.05 7,524.93 7,526.05 2,662.3K
10:03 7,527.82 7,527.82 7,526.72 7,527.80 2,305.2K
10:04 7,529.09 7,529.24 7,528.65 7,528.65 8,303.0K
10:05 7,529.17 7,529.17 7,526.28 7,526.28 6,926.4K
10:06 7,525.54 7,525.54 7,524.36 7,524.97 3,389.3K
10:07 7,523.59 7,525.60 7,523.59 7,525.34 1,679.1K
10:08 7,527.48 7,529.97 7,527.48 7,529.92 2,945.5K
10:09 7,528.31 7,528.31 7,526.57 7,526.57 1,964.6K
10:10 7,527.75 7,527.75 7,527.47 7,527.47 4,544.4K
10:11 7,526.97 7,528.97 7,526.97 7,528.97 5,430.7K
10:12 7,527.27 7,527.27 7,525.30 7,525.30 7,943.7K
10:13 7,525.31 7,525.31 7,523.45 7,523.45 4,715.5K
10:14 7,523.81 7,523.94 7,522.64 7,522.64 5,067.3K
10:15 7,522.23 7,522.72 7,521.63 7,522.39 1,748.1K
10:16 7,520.92 7,522.99 7,520.92 7,522.95 5,558.3K
10:17 7,522.97 7,522.97 7,522.05 7,522.40 1,420.5K
10:18 7,521.48 7,521.67 7,521.14 7,521.14 2,706.6K
10:19 7,521.17 7,521.17 7,520.68 7,520.68 1,953.1K
10:20 7,522.41 7,522.41 7,521.01 7,521.62 7,581.0K
10:21 7,522.36 7,522.36 7,521.64 7,521.64 1,422.9K
10:22 7,522.30 7,522.67 7,522.23 7,522.23 2,444.1K
10:23 7,521.26 7,521.73 7,521.04 7,521.06 3,546.3K
10:24 7,521.26 7,521.94 7,520.13 7,520.13 2,231.7K
10:25 7,520.18 7,520.18 7,518.10 7,518.10 5,133.8K
10:26 7,518.32 7,518.32 7,515.46 7,516.20 1,191.4K
10:27 7,515.64 7,516.41 7,515.35 7,516.41 2,922.3K
10:28 7,517.66 7,517.66 7,513.19 7,513.19 1,717.3K
10:29 7,514.08 7,514.41 7,513.79 7,513.79 6,896.4K
10:30 7,512.74 7,513.30 7,511.04 7,511.04 6,872.0K
10:31 7,510.09 7,513.37 7,510.09 7,513.37 3,209.8K
10:32 7,512.62 7,512.62 7,508.94 7,508.94 1,823.1K
10:33 7,509.10 7,509.88 7,508.29 7,509.88 1,831.8K
10:34 7,509.81 7,510.45 7,508.93 7,508.93 2,157.0K
10:35 7,509.41 7,509.41 7,507.28 7,507.28 2,147.7K
10:36 7,506.18 7,507.20 7,506.18 7,507.20 2,338.3K
10:37 7,508.28 7,508.44 7,506.19 7,506.19 5,358.7K
10:38 7,506.52 7,507.08 7,506.51 7,506.81 1,461.6K
10:39 7,505.44 7,505.46 7,505.07 7,505.07 2,181.8K
10:40 7,504.66 7,504.66 7,503.05 7,503.39 2,150.4K
10:41 7,502.97 7,503.41 7,501.71 7,502.67 3,766.9K
10:42 7,503.03 7,503.03 7,500.82 7,502.56 2,398.3K
10:43 7,502.24 7,502.59 7,500.75 7,500.75 1,570.9K
10:44 7,499.37 7,500.48 7,499.37 7,500.48 1,405.5K
10:45 7,499.76 7,500.59 7,499.46 7,499.87 4,517.3K
10:46 7,499.40 7,499.51 7,497.79 7,497.79 2,625.9K
10:47 7,496.56 7,497.19 7,495.19 7,495.19 6,976.1K
10:48 7,495.03 7,495.11 7,494.02 7,495.11 9,460.3K
10:49 7,495.10 7,496.05 7,494.29 7,494.29 4,072.9K
10:50 7,494.93 7,496.35 7,494.47 7,496.35 3,275.8K
10:51 7,497.01 7,497.66 7,497.01 7,497.66 3,326.7K
10:52 7,498.19 7,498.19 7,497.14 7,497.14 3,205.0K
10:53 7,497.67 7,497.67 7,496.41 7,496.41 1,776.6K
10:54 7,496.84 7,497.42 7,496.43 7,497.42 2,237.8K
10:55 7,497.54 7,497.81 7,497.12 7,497.21 2,665.4K
10:56 7,497.59 7,498.18 7,497.16 7,497.16 3,310.1K
10:57 7,496.56 7,496.56 7,495.59 7,495.82 2,511.5K
10:58 7,496.03 7,497.27 7,496.03 7,496.25 2,381.7K
10:59 7,496.06 7,496.18 7,494.99 7,496.00 3,167.6K
11:00 7,496.22 7,496.74 7,496.22 7,496.29 4,867.9K
11:01 7,496.69 7,497.38 7,496.69 7,497.04 3,325.1K
11:02 7,496.69 7,496.69 7,496.33 7,496.60 1,914.2K
11:03 7,496.93 7,497.61 7,495.24 7,495.24 1,058.1K
11:04 7,496.46 7,497.47 7,496.46 7,497.22 1,857.7K
11:05 7,496.96 7,498.57 7,496.84 7,498.57 3,090.9K
11:06 7,497.83 7,498.27 7,494.16 7,494.16 4,652.1K
11:07 7,494.88 7,495.25 7,494.16 7,495.25 4,078.2K
11:08 7,496.29 7,496.29 7,495.62 7,495.62 4,560.0K
11:09 7,496.16 7,497.18 7,496.16 7,497.18 12,858.3K
11:10 7,497.89 7,500.37 7,497.89 7,500.11 4,157.4K
11:11 7,500.84 7,503.28 7,500.84 7,503.28 7,861.9K
11:12 7,504.28 7,504.28 7,503.66 7,503.66 6,635.1K
11:13 7,505.02 7,505.30 7,504.85 7,504.85 6,548.7K
11:14 7,504.63 7,505.57 7,504.09 7,504.09 1,490.7K
11:15 7,503.97 7,507.23 7,503.74 7,507.23 4,462.7K
11:16 7,506.67 7,507.17 7,503.91 7,503.91 5,380.9K
11:17 7,503.03 7,504.33 7,502.76 7,504.33 2,770.6K
11:18 7,503.98 7,505.64 7,503.75 7,503.75 3,525.0K
11:19 7,503.13 7,504.31 7,503.13 7,503.42 2,322.4K
11:20 7,504.19 7,504.93 7,503.89 7,503.89 4,243.2K
11:21 7,505.08 7,505.08 7,501.51 7,501.51 1,682.2K
11:22 7,501.73 7,503.43 7,501.73 7,502.70 5,058.4K
11:23 7,502.77 7,502.93 7,501.49 7,501.49 1,947.7K
11:24 7,502.20 7,502.20 7,501.46 7,501.56 1,629.5K
11:25 7,503.28 7,503.28 7,502.45 7,502.60 1,094.8K
11:26 7,502.34 7,502.34 7,500.97 7,501.64 1,470.2K
11:27 7,501.28 7,502.03 7,500.80 7,500.80 1,426.0K
11:28 7,500.24 7,500.72 7,499.45 7,499.72 3,541.4K
11:29 7,499.74 7,499.74 7,499.04 7,499.07 4,691.7K
11:30 7,498.08 7,498.08 7,495.16 7,495.16 2,203.4K
11:31 7,495.08 7,495.80 7,495.08 7,495.76 2,118.9K
11:32 7,494.65 7,495.37 7,494.51 7,494.51 1,717.3K
11:33 7,494.03 7,495.71 7,493.69 7,493.69 7,064.8K
11:34 7,492.73 7,494.07 7,492.73 7,493.75 2,086.5K
11:35 7,494.84 7,499.05 7,494.29 7,499.05 3,262.8K
11:36 7,498.41 7,498.41 7,495.99 7,496.31 2,061.9K
11:37 7,496.60 7,497.19 7,496.42 7,496.82 885.2K
11:38 7,496.50 7,497.87 7,496.50 7,497.87 3,107.8K
11:39 7,498.01 7,498.01 7,496.95 7,496.95 2,237.8K
11:40 7,496.15 7,496.40 7,496.15 7,496.24 4,209.3K
11:41 7,495.93 7,496.49 7,495.93 7,496.07 2,218.8K
11:42 7,495.90 7,496.40 7,495.46 7,495.96 879.6K
11:43 7,496.68 7,497.25 7,496.01 7,496.01 2,127.1K
11:44 7,496.45 7,496.45 7,495.32 7,495.32 1,696.2K
11:45 7,495.90 7,496.50 7,495.50 7,495.50 2,112.3K
11:46 7,487.40 7,487.67 7,484.44 7,485.81 10,188.0K
11:47 7,485.20 7,485.69 7,484.93 7,485.05 7,254.6K
11:48 7,486.13 7,489.31 7,486.13 7,489.31 9,909.7K
11:49 7,488.78 7,488.78 7,487.58 7,488.23 12,881.1K
11:50 7,487.82 7,488.01 7,487.40 7,487.40 3,723.4K
11:51 7,487.36 7,488.73 7,485.52 7,485.52 3,651.2K
11:52 7,485.61 7,487.48 7,485.61 7,486.47 952.1K
11:53 7,489.38 7,490.27 7,489.00 7,489.04 2,378.6K
11:54 7,489.04 7,489.40 7,483.61 7,483.61 4,558.7K
11:55 7,482.52 7,482.52 7,481.67 7,482.06 3,786.6K
11:56 7,482.54 7,482.60 7,481.40 7,481.40 1,549.7K
11:57 7,481.90 7,481.90 7,477.04 7,478.01 5,917.7K
11:58 7,477.41 7,478.85 7,477.41 7,478.17 1,308.4K
11:59 7,478.83 7,479.75 7,478.71 7,479.75 1,824.0K
12:00 7,479.48 7,479.48 7,477.10 7,477.82 1,985.0K
12:01 7,477.93 7,479.12 7,477.59 7,478.55 1,711.3K
12:02 7,478.68 7,480.15 7,478.68 7,479.94 1,240.8K
12:03 7,481.01 7,481.01 7,480.04 7,480.76 1,159.8K
12:04 7,480.82 7,481.32 7,480.28 7,481.32 1,154.0K
12:05 7,480.78 7,481.25 7,480.78 7,481.18 1,753.3K
12:06 7,481.51 7,482.42 7,481.51 7,482.42 1,676.6K
12:07 7,483.20 7,485.46 7,482.87 7,485.46 8,562.4K
12:08 7,485.16 7,485.65 7,484.70 7,485.25 2,556.5K
12:09 7,484.31 7,485.61 7,484.31 7,485.61 2,206.2K
12:10 7,485.55 7,487.09 7,485.55 7,487.09 5,396.5K
12:11 7,486.89 7,493.75 7,486.89 7,490.43 6,624.6K
12:12 7,490.72 7,490.72 7,488.21 7,488.21 7,128.8K
12:13 7,487.77 7,489.44 7,486.51 7,487.11 15,175.6K
12:14 7,487.09 7,490.52 7,487.09 7,490.52 10,763.7K
12:15 7,489.85 7,491.67 7,489.85 7,490.59 1,729.5K
12:16 7,490.07 7,490.58 7,488.17 7,488.17 2,228.8K
12:17 7,488.42 7,488.54 7,488.07 7,488.35 866.4K
12:18 7,488.17 7,489.29 7,488.08 7,488.08 1,975.3K
12:19 7,489.45 7,489.45 7,488.71 7,488.84 1,168.2K
12:20 7,488.74 7,488.74 7,488.11 7,488.59 1,002.1K
12:21 7,488.61 7,491.74 7,488.61 7,490.13 1,321.5K
12:22 7,491.65 7,491.65 7,487.40 7,487.40 13,880.5K
12:23 7,487.95 7,489.44 7,487.95 7,488.20 2,913.2K
12:24 7,485.05 7,489.77 7,485.05 7,489.77 1,137.0K
12:25 7,488.94 7,490.93 7,488.94 7,490.58 1,217.6K
12:26 7,490.46 7,490.46 7,487.72 7,487.81 2,275.4K
12:27 7,488.04 7,489.86 7,487.94 7,489.86 3,657.5K
12:28 7,488.93 7,491.83 7,488.89 7,491.83 2,871.1K
12:29 7,491.78 7,493.87 7,491.78 7,493.71 2,080.8K
12:30 7,493.21 7,494.08 7,493.21 7,493.57 4,453.1K
12:31 7,493.78 7,495.46 7,493.78 7,494.25 1,385.1K
12:32 7,493.40 7,494.54 7,492.78 7,493.28 1,418.8K
12:33 7,493.28 7,494.60 7,492.85 7,494.60 1,112.1K
12:34 7,494.09 7,494.68 7,493.37 7,493.64 1,896.5K
12:35 7,492.50 7,494.56 7,492.34 7,494.56 1,004.7K
12:36 7,495.27 7,495.27 7,494.62 7,494.91 1,819.2K
12:37 7,493.99 7,494.64 7,493.37 7,493.37 472.2K
12:38 7,494.46 7,494.91 7,494.46 7,494.89 788.0K
12:39 7,495.07 7,495.92 7,495.07 7,495.67 1,188.2K
12:40 7,495.83 7,496.93 7,495.79 7,495.79 913.7K
12:41 7,496.37 7,496.37 7,493.82 7,493.82 1,917.7K
12:42 7,493.34 7,494.72 7,493.34 7,494.34 4,619.6K
12:43 7,494.31 7,494.31 7,491.26 7,491.26 1,760.5K
12:44 7,491.07 7,491.26 7,489.49 7,489.49 2,141.2K
12:45 7,489.45 7,490.29 7,489.15 7,490.29 917.0K
12:46 7,490.58 7,491.57 7,490.58 7,491.05 3,533.6K
12:47 7,492.06 7,492.44 7,492.06 7,492.29 1,263.2K
12:48 7,490.72 7,490.72 7,489.70 7,489.84 4,090.9K
12:49 7,490.90 7,491.80 7,490.73 7,491.19 5,799.3K
12:50 7,490.75 7,490.75 7,488.04 7,489.96 1,912.3K
12:51 7,488.93 7,489.81 7,488.93 7,489.81 667.0K
12:52 7,490.33 7,492.28 7,490.33 7,492.28 1,077.9K
12:53 7,491.98 7,492.20 7,490.02 7,490.02 1,153.6K
12:54 7,490.38 7,490.38 7,489.59 7,490.10 743.7K
12:55 7,490.31 7,490.31 7,489.24 7,489.25 1,659.4K
12:56 7,489.26 7,489.26 7,484.99 7,484.99 1,085.9K
12:57 7,485.69 7,486.99 7,485.69 7,486.20 888.9K
12:58 7,486.26 7,487.69 7,486.26 7,487.69 709.7K
12:59 7,487.47 7,487.47 7,485.29 7,485.38 1,219.6K
13:00 7,486.07 7,486.07 7,484.00 7,485.61 673.8K
13:01 7,485.39 7,487.98 7,485.39 7,487.29 914.6K
13:02 7,487.03 7,487.03 7,486.52 7,486.74 1,237.4K
13:03 7,486.66 7,486.78 7,485.81 7,485.81 920.1K
13:04 7,488.05 7,488.05 7,485.12 7,485.70 1,810.1K
13:05 7,486.69 7,486.69 7,485.82 7,486.13 687.4K
13:06 7,485.25 7,485.34 7,484.05 7,484.05 5,367.3K
13:07 7,484.43 7,484.43 7,483.81 7,484.24 2,525.2K
13:08 7,483.96 7,486.66 7,483.96 7,486.66 1,108.5K
13:09 7,487.56 7,487.56 7,487.40 7,487.44 971.9K
13:10 7,486.70 7,486.70 7,485.37 7,485.48 2,578.7K
13:11 7,485.08 7,486.70 7,483.09 7,486.70 1,504.3K
13:12 7,486.35 7,487.22 7,484.61 7,484.61 478.8K
13:13 7,486.73 7,490.26 7,486.73 7,490.19 3,172.9K
13:14 7,489.35 7,490.06 7,489.05 7,489.05 1,911.8K
13:15 7,489.41 7,489.53 7,488.87 7,488.87 2,055.5K
13:16 7,489.01 7,489.64 7,488.82 7,488.82 6,055.6K
13:17 7,488.81 7,489.81 7,488.60 7,489.81 836.6K
13:18 7,489.17 7,489.80 7,488.65 7,489.80 1,049.9K
13:19 7,490.37 7,490.37 7,488.39 7,488.39 492.5K
13:20 7,488.99 7,489.61 7,487.84 7,487.84 3,184.4K
13:21 7,489.04 7,491.62 7,489.04 7,490.92 6,120.1K
13:22 7,490.52 7,490.52 7,490.06 7,490.31 2,099.2K
13:23 7,490.59 7,490.59 7,489.59 7,490.14 1,747.0K
13:24 7,489.20 7,489.20 7,487.52 7,487.52 1,179.2K
13:25 7,488.31 7,488.38 7,487.60 7,487.95 805.4K
13:26 7,489.48 7,490.34 7,487.73 7,487.73 545.4K
13:27 7,487.66 7,489.60 7,487.66 7,488.93 658.0K
13:28 7,489.58 7,489.58 7,489.13 7,489.30 694.1K
13:29 7,488.66 7,489.82 7,488.66 7,489.82 479.3K
13:30 7,490.06 7,490.62 7,489.11 7,489.77 1,424.4K
13:31 7,488.36 7,489.61 7,487.99 7,489.61 1,092.8K
13:32 7,489.82 7,489.82 7,489.20 7,489.20 623.0K
13:33 7,488.52 7,489.28 7,487.19 7,487.19 774.0K
13:34 7,486.62 7,486.62 7,484.41 7,484.41 1,314.4K
13:35 7,484.92 7,486.37 7,484.92 7,485.94 759.0K
13:36 7,486.03 7,489.49 7,485.27 7,489.49 5,291.0K
13:37 7,489.18 7,489.18 7,488.77 7,488.93 5,274.4K
13:38 7,488.69 7,489.13 7,487.27 7,489.13 884.7K
13:39 7,489.06 7,489.45 7,489.06 7,489.45 712.1K
13:40 7,489.94 7,489.94 7,486.81 7,486.81 801.5K
13:41 7,486.50 7,486.97 7,485.96 7,486.88 1,082.4K
13:42 7,486.94 7,486.94 7,486.63 7,486.63 692.6K
13:43 7,487.53 7,488.67 7,486.43 7,486.43 1,602.7K
13:44 7,486.30 7,486.30 7,485.91 7,485.91 2,597.2K
13:45 7,485.56 7,489.02 7,485.56 7,485.79 1,239.6K
13:46 7,484.50 7,488.46 7,484.32 7,488.46 2,180.3K
13:47 7,489.11 7,489.11 7,483.60 7,483.60 5,486.2K
13:48 7,483.91 7,483.95 7,482.60 7,483.75 1,159.6K
13:49 7,484.51 7,485.60 7,483.10 7,483.65 541.0K
13:50 7,484.77 7,484.77 7,481.64 7,483.39 3,353.1K
13:51 7,483.01 7,484.18 7,483.01 7,484.16 2,806.2K
13:52 7,484.00 7,484.33 7,483.97 7,483.97 1,119.5K
13:53 7,484.43 7,484.52 7,484.26 7,484.26 808.3K
13:54 7,484.24 7,485.52 7,484.24 7,484.59 680.3K
13:55 7,484.23 7,484.69 7,483.34 7,483.34 2,026.9K
13:56 7,483.67 7,484.72 7,483.20 7,483.20 1,635.5K
13:57 7,484.20 7,485.50 7,484.20 7,485.50 1,610.6K
13:58 7,485.76 7,487.31 7,485.04 7,485.04 1,341.3K
13:59 7,485.41 7,486.24 7,484.79 7,485.74 1,319.6K
14:00 7,485.48 7,486.16 7,485.48 7,486.16 1,567.5K
14:01 7,486.08 7,486.08 7,485.15 7,485.37 897.0K
14:02 7,485.18 7,485.86 7,485.06 7,485.06 1,290.3K
14:03 7,486.37 7,486.37 7,484.20 7,484.20 855.7K
14:04 7,485.37 7,485.37 7,483.92 7,483.96 989.4K
14:05 7,482.91 7,482.91 7,482.00 7,482.00 5,025.3K
14:06 7,482.14 7,482.90 7,481.00 7,482.90 2,842.8K
14:07 7,483.98 7,483.98 7,482.96 7,482.96 2,072.6K
14:08 7,482.90 7,484.46 7,482.63 7,484.46 1,489.4K
14:09 7,483.28 7,483.39 7,482.75 7,482.76 1,164.6K
14:10 7,483.02 7,483.02 7,482.39 7,482.81 961.5K
14:11 7,482.48 7,482.98 7,482.33 7,482.81 953.3K
14:12 7,481.08 7,481.96 7,480.88 7,480.88 842.8K
14:13 7,481.87 7,483.12 7,481.87 7,482.28 2,012.4K
14:14 7,480.92 7,481.61 7,480.38 7,480.48 2,272.6K
14:15 7,479.89 7,481.90 7,479.68 7,481.45 5,165.7K
14:16 7,479.81 7,484.26 7,479.81 7,483.59 2,299.4K
14:17 7,483.71 7,483.71 7,483.09 7,483.59 559.9K
14:18 7,480.95 7,481.43 7,480.12 7,481.23 529.8K
14:19 7,480.74 7,483.02 7,479.82 7,479.82 2,302.4K
14:20 7,480.13 7,480.13 7,479.46 7,479.64 691.6K
14:21 7,479.17 7,480.57 7,479.17 7,480.57 2,881.2K
14:22 7,481.13 7,481.16 7,480.22 7,481.16 530.5K
14:23 7,480.67 7,481.01 7,479.93 7,480.95 1,826.7K
14:24 7,480.36 7,482.93 7,480.36 7,482.93 971.6K
14:25 7,484.80 7,485.93 7,484.80 7,485.29 2,160.5K
14:26 7,486.08 7,486.72 7,485.47 7,485.47 1,229.0K
14:27 7,485.25 7,486.43 7,485.25 7,485.50 1,468.9K
14:28 7,485.67 7,486.86 7,485.67 7,485.82 993.1K
14:29 7,485.62 7,488.37 7,485.62 7,488.37 10,805.4K
14:30 7,489.08 7,490.68 7,489.00 7,490.35 8,699.1K
14:31 7,490.32 7,490.87 7,490.04 7,490.87 4,203.0K
14:32 7,490.82 7,491.61 7,490.56 7,491.61 1,894.2K
14:33 7,492.60 7,492.60 7,492.05 7,492.05 3,468.6K
14:34 7,491.81 7,493.13 7,491.81 7,492.31 5,022.6K
14:35 7,492.78 7,494.19 7,492.78 7,493.14 2,972.2K
14:36 7,493.43 7,493.43 7,492.83 7,492.83 2,206.7K
14:37 7,493.45 7,493.84 7,493.02 7,493.02 2,598.8K
14:38 7,492.56 7,493.57 7,492.05 7,493.57 2,198.2K
14:39 7,493.82 7,494.20 7,492.87 7,493.99 4,032.6K
14:40 7,494.22 7,494.41 7,493.96 7,494.23 1,961.2K
14:41 7,493.42 7,494.25 7,492.67 7,492.67 4,464.3K
14:42 7,492.34 7,493.50 7,492.34 7,493.50 3,397.8K
14:43 7,493.56 7,493.56 7,492.68 7,492.96 1,773.7K
14:44 7,492.92 7,493.86 7,492.92 7,493.86 4,338.5K
14:45 7,493.83 7,494.06 7,493.68 7,494.06 1,026.9K
14:46 7,494.03 7,496.06 7,493.98 7,496.06 1,112.1K
14:47 7,495.67 7,496.27 7,493.93 7,496.27 5,477.0K
14:48 7,495.57 7,497.33 7,495.57 7,496.00 3,944.4K
14:49 7,495.86 7,496.67 7,494.81 7,494.81 1,667.9K
14:50 7,494.53 7,497.03 7,494.39 7,496.60 1,801.3K
14:51 7,496.10 7,496.13 7,496.03 7,496.03 2,368.1K
14:52 7,496.76 7,496.82 7,496.67 7,496.77 1,418.9K
14:53 7,496.96 7,496.96 7,496.07 7,496.62 1,417.8K
14:54 7,497.76 7,497.76 7,494.62 7,494.62 2,561.4K
14:55 7,495.34 7,495.40 7,495.18 7,495.40 1,708.5K
14:56 7,496.36 7,498.71 7,496.36 7,497.56 2,311.6K
14:57 7,496.63 7,496.63 7,494.88 7,496.28 1,217.8K
14:58 7,495.15 7,495.15 7,494.58 7,495.01 1,945.7K
14:59 7,493.89 7,494.67 7,493.89 7,494.67 821.2K
15:00 7,493.95 7,493.95 7,492.69 7,493.63 1,693.6K
15:01 7,493.93 7,497.30 7,493.93 7,497.30 3,109.0K
15:02 7,496.57 7,499.05 7,496.57 7,498.71 2,606.5K
15:03 7,497.42 7,498.30 7,497.10 7,497.21 7,151.7K
15:04 7,498.16 7,499.84 7,498.16 7,499.84 2,922.0K
15:05 7,501.06 7,502.12 7,500.53 7,500.53 3,051.3K
15:06 7,501.66 7,501.66 7,496.87 7,496.87 2,070.8K
15:07 7,496.94 7,497.10 7,495.09 7,495.09 2,108.9K
15:08 7,495.19 7,496.28 7,495.19 7,495.76 1,930.6K
15:09 7,495.70 7,496.09 7,494.99 7,496.09 2,831.1K
15:10 7,495.72 7,495.85 7,494.89 7,495.85 3,721.4K
15:11 7,495.74 7,496.06 7,494.53 7,494.53 1,514.8K
15:12 7,495.07 7,496.05 7,495.07 7,495.60 1,627.2K
15:13 7,495.29 7,496.24 7,494.78 7,495.64 2,257.9K
15:14 7,496.30 7,498.11 7,496.30 7,498.11 10,916.5K
15:15 7,497.74 7,497.83 7,497.11 7,497.83 5,055.3K
15:16 7,497.77 7,497.77 7,494.74 7,494.74 4,080.4K
15:17 7,495.09 7,495.49 7,494.74 7,494.74 1,855.1K
15:18 7,494.75 7,494.75 7,493.82 7,493.82 5,306.9K
15:19 7,493.70 7,493.76 7,492.59 7,493.76 7,606.4K
15:20 7,493.48 7,494.90 7,492.68 7,494.90 4,168.9K
15:21 7,494.88 7,494.88 7,493.85 7,493.85 4,265.6K
15:22 7,493.58 7,495.27 7,493.58 7,494.82 5,237.9K
15:23 7,495.32 7,495.96 7,494.83 7,495.91 3,482.6K
15:24 7,494.34 7,495.69 7,494.30 7,494.30 3,155.6K
15:25 7,492.71 7,493.14 7,491.83 7,492.39 2,203.5K
15:26 7,492.40 7,492.60 7,491.83 7,491.93 1,999.5K
15:27 7,492.82 7,492.82 7,491.65 7,491.65 962.9K
15:28 7,492.46 7,494.21 7,492.46 7,494.18 867.9K
15:29 7,494.38 7,494.51 7,491.52 7,492.58 4,728.6K
15:30 7,491.88 7,492.68 7,491.88 7,492.01 5,215.4K
15:31 7,491.28 7,492.91 7,491.28 7,492.91 6,625.1K
15:32 7,492.15 7,492.29 7,491.76 7,491.76 773.4K
15:33 7,492.42 7,492.79 7,489.10 7,489.10 16,913.0K
15:34 7,488.74 7,488.74 7,486.70 7,486.78 8,752.4K
15:35 7,487.72 7,487.72 7,486.33 7,486.33 1,525.5K
15:36 7,484.22 7,484.38 7,482.40 7,482.40 14,785.3K
15:37 7,483.97 7,486.11 7,483.97 7,486.09 1,603.3K
15:38 7,484.48 7,485.35 7,484.48 7,485.35 5,172.0K
15:39 7,485.48 7,485.48 7,482.53 7,482.92 1,920.2K
15:40 7,483.41 7,483.55 7,479.25 7,479.25 3,444.5K
15:41 7,480.12 7,480.54 7,479.44 7,479.86 2,189.7K
15:42 7,479.84 7,483.56 7,479.84 7,482.97 1,570.5K
15:43 7,483.60 7,485.75 7,483.60 7,485.75 2,285.1K
15:44 7,485.89 7,486.01 7,485.68 7,486.01 4,671.1K
15:45 7,482.63 7,483.53 7,482.63 7,483.20 2,638.1K
15:46 7,483.10 7,483.50 7,482.28 7,483.50 2,585.8K
15:47 7,483.30 7,485.16 7,483.30 7,484.08 7,249.8K
15:48 7,484.26 7,485.62 7,484.26 7,484.55 3,199.2K
15:49 7,485.12 7,486.24 7,484.87 7,485.76 2,294.0K
15:50 7,484.07 7,484.07 7,482.47 7,482.47 1,372.6K
15:51 7,481.81 7,482.12 7,481.60 7,481.95 1,185.8K
15:52 7,483.63 7,485.08 7,483.02 7,485.08 1,486.4K
15:53 7,483.44 7,484.67 7,482.41 7,482.41 2,285.3K
15:54 7,481.31 7,481.31 7,479.50 7,479.50 5,605.8K
15:55 7,477.45 7,477.45 7,476.04 7,476.41 12,275.4K
15:56 7,476.72 7,478.97 7,476.72 7,478.75 2,300.1K
15:57 7,480.15 7,480.93 7,478.70 7,479.16 1,737.7K
15:58 7,481.42 7,482.34 7,480.51 7,480.51 2,025.3K
15:59 7,481.04 7,481.04 7,478.82 7,478.82 1,544.4K
16:00 7,478.44 7,478.44 7,477.05 7,477.40 2,485.0K
16:01 7,478.17 7,480.43 7,478.17 7,480.43 1,653.3K
16:02 7,480.85 7,481.06 7,480.85 7,481.06 985.7K
16:03 7,480.54 7,480.54 7,475.00 7,475.00 2,957.9K
16:04 7,475.99 7,476.39 7,475.51 7,475.51 1,469.0K
16:05 7,476.13 7,477.75 7,476.13 7,476.86 2,532.9K
16:06 7,475.69 7,478.04 7,475.69 7,476.90 8,041.6K
16:07 7,476.38 7,476.38 7,472.40 7,472.40 7,983.6K
16:08 7,471.01 7,471.01 7,466.79 7,469.09 23,108.0K
16:09 7,469.16 7,470.87 7,469.16 7,470.87 2,487.2K
16:10 7,468.79 7,469.05 7,468.71 7,468.71 5,258.8K
16:11 7,469.16 7,470.84 7,469.16 7,470.82 2,184.5K
16:12 7,471.49 7,471.59 7,471.08 7,471.38 1,541.3K
16:13 7,471.51 7,471.51 7,469.23 7,469.93 1,953.4K
16:14 7,470.71 7,470.71 7,468.47 7,468.47 4,720.4K
16:15 7,469.35 7,471.32 7,469.35 7,471.32 1,173.1K
16:16 7,471.30 7,471.74 7,469.94 7,470.44 3,351.1K
16:17 7,469.05 7,469.47 7,468.68 7,468.68 3,761.5K
16:18 7,469.02 7,470.37 7,469.02 7,470.13 2,111.7K
16:19 7,470.22 7,471.43 7,469.46 7,470.63 2,356.4K
16:20 7,470.35 7,470.35 7,469.30 7,469.58 4,829.9K
16:21 7,468.89 7,469.66 7,468.57 7,469.66 2,221.3K
16:22 7,469.52 7,472.77 7,468.54 7,471.60 5,211.9K
16:23 7,472.56 7,472.56 7,470.18 7,470.18 2,428.7K
16:24 7,472.35 7,472.94 7,472.35 7,472.45 1,076.5K
16:25 7,471.36 7,471.36 7,470.26 7,470.36 2,609.9K
16:26 7,470.92 7,470.92 7,468.70 7,468.70 3,207.7K
16:27 7,468.76 7,470.34 7,468.76 7,470.30 3,316.5K
16:28 7,470.88 7,470.88 7,469.17 7,470.64 1,748.4K
16:29 7,471.22 7,471.22 7,468.56 7,468.56 12,406.5K
16:30 7,468.85 7,468.85 7,467.71 7,467.71 5,426.1K
16:31 7,468.36 7,469.64 7,468.36 7,469.21 12,493.4K
16:32 7,470.85 7,472.46 7,470.30 7,470.30 12,999.2K
16:33 7,470.34 7,470.34 7,467.36 7,467.36 3,893.4K
16:34 7,467.96 7,467.96 7,466.78 7,466.78 6,192.3K
16:35 7,467.67 7,468.57 7,467.67 7,468.15 2,417.4K
16:36 7,469.93 7,470.19 7,469.26 7,469.26 2,517.7K
16:37 7,471.24 7,473.30 7,471.24 7,473.30 2,331.4K
16:38 7,473.29 7,473.29 7,471.90 7,472.09 4,110.0K
16:39 7,473.48 7,473.95 7,471.52 7,473.95 1,948.2K
16:40 7,473.36 7,473.36 7,469.47 7,469.47 2,588.9K
16:41 7,468.74 7,471.07 7,468.74 7,471.07 1,973.8K
16:42 7,471.85 7,472.69 7,469.66 7,471.17 1,441.6K
16:43 7,471.02 7,471.26 7,470.50 7,471.26 2,251.0K
16:44 7,471.03 7,471.40 7,468.98 7,468.98 2,657.2K
16:45 7,469.19 7,470.69 7,469.19 7,470.16 997.2K
16:46 7,469.22 7,469.54 7,468.36 7,468.36 1,714.8K
16:47 7,468.60 7,468.94 7,468.60 7,468.71 5,555.5K
16:48 7,468.05 7,468.05 7,465.72 7,467.26 4,743.5K
16:49 7,468.09 7,468.09 7,464.78 7,464.78 4,297.9K
16:50 7,464.36 7,464.36 7,463.81 7,463.81 2,322.6K
16:51 7,463.95 7,463.95 7,461.98 7,462.06 8,789.5K
16:52 7,461.46 7,462.65 7,461.46 7,462.43 7,137.4K
16:53 7,461.89 7,461.89 7,459.22 7,460.60 12,853.2K
16:54 7,458.30 7,458.30 7,455.58 7,456.39 5,327.3K
16:55 7,455.18 7,455.70 7,455.06 7,455.70 12,310.5K
16:56 7,455.82 7,459.99 7,455.82 7,457.56 9,017.8K
16:57 7,459.09 7,459.09 7,458.47 7,459.05 3,343.3K
16:58 7,458.27 7,458.27 7,455.43 7,455.43 3,450.0K
16:59 7,455.38 7,455.98 7,455.12 7,455.12 1,710.3K
17:00 7,454.76 7,457.17 7,454.76 7,457.17 5,452.8K
17:01 7,458.87 7,458.87 7,457.89 7,458.62 11,317.5K
17:02 7,457.67 7,457.82 7,455.99 7,457.82 1,538.9K
17:03 7,457.85 7,457.96 7,457.76 7,457.96 1,405.0K
17:04 7,457.90 7,462.38 7,457.90 7,462.38 11,353.2K
17:05 7,462.19 7,462.19 7,461.27 7,461.27 1,416.4K
17:06 7,458.79 7,459.43 7,457.41 7,459.43 2,823.6K
17:07 7,457.79 7,457.84 7,455.33 7,457.84 2,456.5K
17:08 7,454.18 7,454.18 7,453.19 7,454.17 5,589.0K
17:09 7,454.92 7,454.92 7,452.02 7,452.02 2,162.8K
17:10 7,451.81 7,451.81 7,448.04 7,448.04 4,456.3K
17:11 7,445.54 7,447.13 7,444.09 7,444.09 8,105.1K
17:12 7,443.63 7,444.35 7,443.51 7,444.35 7,477.3K
17:13 7,444.59 7,448.17 7,444.59 7,448.17 6,230.1K
17:14 7,446.93 7,447.20 7,446.93 7,447.17 1,288.6K
17:15 7,445.29 7,447.73 7,444.59 7,447.73 6,981.2K
17:16 7,447.74 7,447.88 7,445.20 7,447.88 3,089.8K
17:17 7,446.21 7,447.16 7,446.06 7,446.34 2,442.8K
17:18 7,445.62 7,447.58 7,445.62 7,446.88 1,306.0K
17:19 7,447.45 7,449.69 7,447.26 7,449.55 1,898.9K
17:20 7,452.70 7,455.88 7,452.70 7,455.88 10,786.3K
17:21 7,456.36 7,456.36 7,453.37 7,456.07 1,951.5K
17:22 7,455.46 7,457.10 7,454.76 7,454.76 2,020.6K
17:23 7,453.99 7,455.54 7,453.99 7,455.54 1,623.1K
17:24 7,456.75 7,456.75 7,454.31 7,454.31 2,311.0K
17:25 7,455.05 7,455.05 7,452.05 7,452.65 1,382.7K
17:26 7,452.22 7,454.82 7,452.22 7,454.82 1,104.0K
17:27 7,453.96 7,457.29 7,453.25 7,457.29 2,908.6K
17:28 7,457.27 7,457.27 7,453.79 7,453.79 1,922.4K
17:29 7,453.87 7,455.01 7,453.69 7,455.01 1,365.8K
17:30 7,453.39 7,455.10 7,453.39 7,455.05 1,613.4K
17:31 7,455.26 7,460.07 7,454.66 7,460.07 2,551.4K
17:32 7,457.50 7,457.61 7,456.96 7,457.54 5,014.9K
17:33 7,457.51 7,459.88 7,457.51 7,459.88 1,374.9K
17:34 7,457.68 7,458.24 7,456.16 7,456.16 4,857.7K
17:35 7,456.74 7,456.92 7,456.05 7,456.51 829.3K
17:36 7,456.07 7,456.67 7,455.54 7,456.67 1,372.2K
17:37 7,456.19 7,456.19 7,453.22 7,453.22 6,339.0K
17:38 7,454.36 7,456.45 7,454.36 7,456.45 1,308.2K
17:39 7,456.45 7,456.45 7,455.54 7,456.24 2,360.8K
17:40 7,456.67 7,456.67 7,454.83 7,454.83 1,824.4K
17:41 7,455.56 7,456.90 7,455.56 7,456.53 1,643.7K
17:42 7,455.09 7,455.09 7,454.48 7,454.48 1,858.1K
17:43 7,455.00 7,455.00 7,453.29 7,453.29 6,768.5K
17:44 7,453.57 7,454.24 7,453.57 7,454.24 881.0K
17:45 7,454.24 7,455.35 7,454.24 7,455.09 1,081.3K
17:46 7,454.09 7,454.44 7,454.00 7,454.00 2,115.2K
17:47 7,453.90 7,455.96 7,453.90 7,455.96 1,043.2K
17:48 7,456.12 7,456.16 7,455.59 7,455.61 2,752.9K
17:49 7,455.01 7,455.01 7,453.27 7,454.19 1,175.1K
17:50 7,454.19 7,454.89 7,454.19 7,454.54 696.0K
17:51 7,454.29 7,455.14 7,453.92 7,454.09 2,854.1K
17:52 7,455.23 7,455.48 7,455.23 7,455.30 1,003.9K
17:53 7,455.28 7,455.28 7,453.71 7,453.71 3,522.4K
17:54 7,454.00 7,454.00 7,452.72 7,453.23 1,279.6K
17:55 7,452.43 7,452.51 7,451.14 7,451.14 4,854.5K
17:56 7,450.47 7,450.47 7,448.64 7,449.89 9,301.6K
17:57 7,448.73 7,451.28 7,448.73 7,450.23 2,611.7K
17:58 7,451.24 7,452.38 7,451.24 7,452.38 1,717.0K
17:59 7,452.27 7,452.91 7,452.20 7,452.52 2,910.0K
18:00 7,451.88 7,455.45 7,451.84 7,455.45 2,118.3K
18:01 7,462.45 7,465.73 7,462.45 7,465.32 15,450.2K
18:02 7,462.24 7,462.87 7,461.87 7,462.76 5,901.9K
18:03 7,459.86 7,462.14 7,459.86 7,461.76 3,056.1K
18:04 7,462.55 7,463.55 7,460.99 7,463.55 3,288.1K
18:05 7,464.35 7,464.35 7,462.58 7,462.58 2,219.6K
18:06 7,464.12 7,464.12 7,462.69 7,462.69 3,436.6K
18:07 7,463.60 7,466.53 7,463.60 7,464.41 9,858.6K
18:08 7,466.81 7,466.81 7,463.41 7,463.41 2,745.8K
18:09 7,460.96 7,464.91 7,460.96 7,464.91 2,578.4K
18:10 7,464.60 7,466.55 7,462.33 7,462.33 4,537.9K
18:11 7,462.33 7,464.80 7,462.33 7,464.80 944.7K
18:12 7,464.55 7,464.55 7,462.91 7,463.60 3,878.1K
18:13 7,464.39 7,467.13 7,464.39 7,467.13 5,669.8K
18:14 7,466.87 7,466.87 7,462.83 7,462.90 27,064.4K
18:15 7,464.46 7,465.27 7,463.44 7,463.44 4,667.8K
18:16 7,463.62 7,464.03 7,463.62 7,463.92 21,837.4K
18:17 7,464.64 7,464.64 7,463.49 7,463.89 908.5K
18:18 7,464.42 7,464.42 7,464.08 7,464.08 1,332.3K
18:19 7,466.77 7,466.77 7,464.18 7,464.18 2,189.9K
18:20 7,464.75 7,465.40 7,464.75 7,465.40 1,996.2K
18:21 7,465.69 7,466.39 7,465.69 7,466.38 1,278.2K
18:22 7,466.40 7,467.92 7,466.40 7,467.71 2,077.1K
18:23 7,470.57 7,470.57 7,469.26 7,469.40 1,704.1K
18:24 7,469.57 7,469.77 7,468.47 7,468.47 2,663.0K
18:25 7,465.90 7,467.45 7,465.90 7,467.43 2,197.3K
18:26 7,467.27 7,467.78 7,467.27 7,467.40 697.0K
18:27 7,466.34 7,466.62 7,465.93 7,465.93 1,252.7K
18:28 7,466.88 7,467.03 7,466.14 7,467.03 583.6K
18:29 7,466.75 7,466.75 7,455.47 7,455.47 7,083.8K
18:30 7,454.87 7,454.87 7,451.01 7,452.11 5,365.6K
18:31 7,452.71 7,457.53 7,452.71 7,457.53 3,343.0K
18:32 7,457.74 7,458.70 7,457.22 7,458.70 3,548.7K
18:33 7,459.71 7,460.89 7,458.92 7,460.89 466.9K
18:34 7,459.63 7,459.69 7,458.40 7,458.40 4,063.2K
18:35 7,457.23 7,457.23 7,456.15 7,457.01 1,426.6K
18:36 7,455.41 7,458.69 7,455.41 7,458.69 2,056.0K
18:37 7,458.96 7,460.45 7,458.96 7,460.12 1,009.5K
18:38 7,461.64 7,463.18 7,461.64 7,463.18 2,721.6K
18:39 7,462.91 7,465.53 7,462.91 7,465.53 1,430.3K
18:40 7,464.24 7,464.24 7,464.24 7,464.24 292.6K
18:51 7,462.06 7,462.06 7,462.06 7,462.06 13,816.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available