MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,854.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,014.57 7,019.01 7,014.57 7,019.01 9,806.9K
09:51 7,017.94 7,035.28 7,017.94 7,035.28 9,094.4K
09:52 7,036.03 7,039.13 7,035.88 7,039.13 3,741.1K
09:53 7,037.08 7,039.47 7,037.08 7,039.47 3,510.8K
09:54 7,035.33 7,035.33 7,034.84 7,034.84 6,810.4K
09:55 7,033.34 7,036.71 7,032.46 7,036.71 8,556.8K
09:56 7,034.29 7,034.95 7,034.29 7,034.95 3,287.6K
09:57 7,036.07 7,038.92 7,036.07 7,038.46 2,981.3K
09:58 7,039.49 7,041.23 7,039.42 7,041.23 4,797.2K
09:59 7,043.01 7,046.24 7,043.01 7,046.24 10,695.9K
10:00 7,045.65 7,048.20 7,045.65 7,045.68 20,352.2K
10:01 7,046.68 7,046.68 7,043.23 7,043.23 11,724.6K
10:02 7,041.86 7,045.37 7,041.86 7,045.37 6,492.2K
10:03 7,043.49 7,043.49 7,037.83 7,040.73 4,463.4K
10:04 7,041.76 7,041.76 7,036.24 7,036.24 8,742.1K
10:05 7,037.34 7,038.67 7,036.63 7,038.11 4,777.8K
10:06 7,037.61 7,039.04 7,036.92 7,038.69 8,441.9K
10:07 7,039.26 7,040.53 7,033.52 7,033.52 6,266.5K
10:08 7,034.69 7,036.48 7,034.69 7,036.48 3,566.4K
10:09 7,036.39 7,039.56 7,036.39 7,039.56 2,202.4K
10:10 7,038.09 7,038.17 7,036.49 7,036.49 4,234.6K
10:11 7,037.14 7,039.50 7,037.14 7,039.34 8,899.9K
10:12 7,041.44 7,041.69 7,040.13 7,040.13 4,433.0K
10:13 7,040.44 7,043.57 7,040.18 7,043.19 4,325.2K
10:14 7,043.12 7,043.12 7,041.44 7,041.44 5,822.1K
10:15 7,040.60 7,040.60 7,040.29 7,040.39 8,464.0K
10:16 7,040.76 7,040.76 7,037.63 7,037.63 4,554.4K
10:17 7,036.72 7,036.72 7,035.66 7,035.66 3,914.0K
10:18 7,036.13 7,038.86 7,036.13 7,038.38 4,445.9K
10:19 7,035.34 7,036.05 7,035.34 7,036.05 3,274.0K
10:20 7,036.03 7,036.03 7,032.51 7,032.51 3,469.1K
10:21 7,031.72 7,036.10 7,031.72 7,036.10 4,359.6K
10:22 7,036.11 7,036.35 7,036.03 7,036.03 1,681.1K
10:23 7,035.66 7,037.20 7,035.49 7,037.20 4,951.7K
10:24 7,038.10 7,039.98 7,038.10 7,039.98 8,183.9K
10:25 7,039.99 7,039.99 7,039.08 7,039.08 8,361.1K
10:26 7,041.01 7,041.01 7,040.19 7,040.19 3,169.0K
10:27 7,040.88 7,040.88 7,039.70 7,040.03 1,937.4K
10:28 7,042.73 7,042.73 7,041.56 7,042.17 4,822.5K
10:29 7,041.35 7,041.46 7,040.43 7,040.86 2,816.7K
10:30 7,039.90 7,039.90 7,038.53 7,038.53 4,766.7K
10:31 7,037.66 7,037.66 7,034.25 7,035.42 8,045.1K
10:32 7,035.13 7,036.63 7,035.13 7,035.93 5,862.2K
10:33 7,035.93 7,035.93 7,034.07 7,034.07 7,861.1K
10:34 7,034.34 7,034.34 7,031.02 7,031.02 7,485.7K
10:35 7,031.85 7,031.85 7,026.89 7,026.89 4,581.4K
10:36 7,027.16 7,027.16 7,026.79 7,026.92 6,801.4K
10:37 7,028.20 7,028.20 7,025.44 7,025.44 7,703.0K
10:38 7,023.90 7,026.67 7,023.90 7,026.67 2,194.1K
10:39 7,026.35 7,026.64 7,025.83 7,025.83 3,044.5K
10:40 7,025.49 7,025.49 7,023.52 7,024.39 4,379.5K
10:41 7,025.22 7,029.57 7,024.64 7,029.57 2,488.2K
10:42 7,028.65 7,028.83 7,028.05 7,028.05 1,394.0K
10:43 7,028.20 7,029.88 7,027.29 7,027.29 6,214.3K
10:44 7,026.90 7,027.84 7,025.84 7,025.84 2,029.1K
10:45 7,027.99 7,030.25 7,027.99 7,030.25 2,766.1K
10:46 7,029.35 7,030.32 7,029.35 7,030.32 2,464.5K
10:47 7,034.82 7,035.80 7,033.56 7,033.56 2,011.6K
10:48 7,033.23 7,033.50 7,032.75 7,033.46 3,104.3K
10:49 7,034.67 7,034.97 7,033.12 7,033.12 3,688.5K
10:50 7,033.25 7,033.25 7,032.33 7,032.54 4,236.8K
10:51 7,033.63 7,033.91 7,033.37 7,033.37 7,719.3K
10:52 7,034.65 7,035.71 7,034.58 7,034.58 2,406.4K
10:53 7,033.13 7,033.13 7,030.77 7,031.82 4,074.6K
10:54 7,029.71 7,029.71 7,026.05 7,026.05 3,878.3K
10:55 7,026.55 7,027.02 7,026.10 7,027.02 2,774.2K
10:56 7,026.23 7,028.09 7,026.23 7,026.97 9,467.3K
10:57 7,026.60 7,026.60 7,026.10 7,026.10 858.5K
10:58 7,027.02 7,028.23 7,027.02 7,028.21 1,148.2K
10:59 7,028.45 7,032.39 7,028.42 7,032.39 2,213.9K
11:00 7,032.23 7,037.39 7,032.23 7,037.39 5,965.7K
11:01 7,036.37 7,036.37 7,033.67 7,034.51 13,924.2K
11:02 7,034.53 7,036.35 7,033.93 7,036.35 6,729.8K
11:03 7,037.30 7,039.55 7,037.30 7,039.45 6,669.4K
11:04 7,039.12 7,041.45 7,038.93 7,041.45 8,607.5K
11:05 7,041.72 7,045.31 7,041.72 7,045.31 11,108.1K
11:06 7,046.36 7,047.92 7,046.36 7,047.92 10,196.3K
11:07 7,047.71 7,049.49 7,046.91 7,046.91 10,285.5K
11:08 7,048.00 7,048.54 7,046.52 7,048.54 5,384.5K
11:09 7,049.29 7,049.45 7,047.19 7,047.19 5,531.3K
11:10 7,048.32 7,048.58 7,047.64 7,047.78 8,731.0K
11:11 7,050.89 7,050.89 7,049.79 7,049.79 10,001.9K
11:12 7,050.28 7,050.28 7,046.06 7,046.06 2,860.2K
11:13 7,045.76 7,045.76 7,043.65 7,044.64 8,247.4K
11:14 7,045.34 7,045.34 7,042.85 7,043.48 10,255.0K
11:15 7,042.59 7,044.46 7,042.59 7,044.46 5,644.7K
11:16 7,044.73 7,044.73 7,043.29 7,043.29 2,118.7K
11:17 7,042.20 7,042.20 7,038.53 7,038.53 10,555.7K
11:18 7,037.35 7,040.30 7,037.35 7,040.30 5,154.5K
11:19 7,039.98 7,039.98 7,037.48 7,037.48 6,078.8K
11:20 7,037.64 7,037.64 7,034.46 7,035.41 5,659.6K
11:21 7,036.09 7,040.06 7,036.09 7,039.77 9,426.0K
11:22 7,040.55 7,041.74 7,040.55 7,041.68 16,438.9K
11:23 7,042.58 7,044.54 7,042.01 7,044.54 2,690.5K
11:24 7,045.08 7,045.08 7,040.14 7,040.14 3,209.8K
11:25 7,036.71 7,037.69 7,036.71 7,037.69 2,145.9K
11:26 7,038.79 7,041.18 7,038.79 7,041.18 8,157.6K
11:27 7,040.23 7,041.81 7,038.20 7,041.81 10,973.3K
11:28 7,039.31 7,039.82 7,039.31 7,039.71 4,646.1K
11:29 7,041.14 7,041.75 7,041.14 7,041.75 12,457.5K
11:30 7,043.89 7,043.89 7,043.01 7,043.48 4,059.8K
11:31 7,041.92 7,043.39 7,041.51 7,041.51 7,847.9K
11:32 7,042.23 7,043.30 7,042.02 7,042.06 3,650.5K
11:33 7,043.28 7,045.21 7,043.28 7,044.44 7,052.7K
11:34 7,044.66 7,044.66 7,041.18 7,042.26 6,012.9K
11:35 7,042.41 7,044.55 7,042.41 7,044.55 14,673.6K
11:36 7,045.49 7,047.18 7,045.49 7,047.18 9,767.6K
11:37 7,048.34 7,048.68 7,047.27 7,047.27 5,441.4K
11:38 7,047.67 7,048.73 7,047.67 7,047.73 7,805.6K
11:39 7,045.93 7,051.36 7,045.29 7,051.36 3,496.9K
11:40 7,051.04 7,051.04 7,048.39 7,048.39 7,528.3K
11:41 7,050.72 7,050.72 7,048.66 7,048.66 4,621.7K
11:42 7,049.34 7,049.80 7,047.73 7,047.73 10,537.9K
11:43 7,049.15 7,049.15 7,046.88 7,047.21 5,404.4K
11:44 7,047.43 7,050.47 7,047.43 7,050.47 5,103.6K
11:45 7,047.33 7,049.90 7,047.33 7,049.34 4,337.0K
11:46 7,048.21 7,048.51 7,047.86 7,047.86 3,389.1K
11:47 7,048.33 7,050.52 7,048.33 7,049.40 5,322.3K
11:48 7,049.44 7,050.76 7,049.44 7,050.76 27,965.3K
11:49 7,051.65 7,053.38 7,051.65 7,052.34 9,549.0K
11:50 7,052.68 7,053.55 7,052.68 7,053.55 5,643.9K
11:51 7,053.98 7,054.89 7,053.04 7,053.04 5,500.8K
11:52 7,054.05 7,054.08 7,053.54 7,053.54 8,610.6K
11:53 7,052.47 7,052.72 7,052.35 7,052.35 6,917.3K
11:54 7,053.69 7,054.68 7,052.87 7,054.68 8,720.4K
11:55 7,054.88 7,055.78 7,054.12 7,055.78 8,095.6K
11:56 7,054.73 7,057.50 7,054.73 7,057.50 19,318.9K
11:57 7,059.54 7,059.54 7,056.39 7,056.74 11,826.8K
11:58 7,056.72 7,056.72 7,052.87 7,052.87 5,936.4K
11:59 7,053.23 7,054.51 7,053.23 7,054.51 5,835.3K
12:00 7,056.21 7,057.71 7,056.21 7,057.15 13,095.3K
12:01 7,057.71 7,057.71 7,056.08 7,056.08 9,499.6K
12:02 7,056.01 7,056.01 7,053.47 7,053.67 8,042.6K
12:03 7,054.35 7,054.35 7,050.65 7,050.65 15,992.5K
12:04 7,050.39 7,051.16 7,050.39 7,051.02 6,017.8K
12:05 7,051.78 7,052.12 7,051.78 7,051.81 2,018.6K
12:06 7,052.69 7,052.77 7,052.13 7,052.13 3,000.3K
12:07 7,052.55 7,052.69 7,051.85 7,051.85 3,012.7K
12:08 7,051.79 7,051.85 7,050.60 7,051.85 2,446.2K
12:09 7,050.93 7,051.91 7,050.93 7,051.91 1,569.8K
12:10 7,051.04 7,051.57 7,048.61 7,048.61 11,192.1K
12:11 7,049.41 7,050.84 7,047.47 7,047.47 8,277.3K
12:12 7,049.03 7,053.58 7,049.03 7,051.96 11,968.6K
12:13 7,054.15 7,054.23 7,054.12 7,054.12 5,368.9K
12:14 7,054.95 7,054.95 7,052.86 7,052.86 8,551.2K
12:15 7,052.89 7,053.67 7,052.65 7,053.67 10,069.9K
12:16 7,053.08 7,053.08 7,051.06 7,051.06 3,266.5K
12:17 7,050.89 7,052.01 7,050.62 7,051.14 12,438.2K
12:18 7,050.52 7,054.34 7,050.52 7,054.34 3,264.1K
12:19 7,058.99 7,072.78 7,053.85 7,072.78 9,569.7K
12:20 7,070.08 7,070.08 7,063.13 7,063.13 3,127.8K
12:21 7,079.18 7,079.18 7,067.79 7,067.79 14,612.8K
12:22 7,067.23 7,067.23 7,059.88 7,059.88 10,466.8K
12:23 7,059.15 7,061.18 7,059.15 7,061.18 3,803.6K
12:24 7,061.95 7,061.95 7,056.81 7,056.81 22,638.7K
12:25 7,058.36 7,058.80 7,057.75 7,058.80 5,891.1K
12:26 7,059.38 7,059.38 7,057.87 7,057.87 2,600.9K
12:27 7,058.06 7,058.06 7,055.25 7,055.76 4,196.7K
12:28 7,056.35 7,056.64 7,055.74 7,056.06 5,006.9K
12:29 7,055.26 7,055.80 7,054.98 7,055.72 4,529.9K
12:30 7,055.44 7,058.93 7,055.44 7,058.93 4,981.5K
12:31 7,060.80 7,060.80 7,058.84 7,059.66 2,991.8K
12:32 7,060.97 7,061.31 7,060.85 7,061.05 7,314.7K
12:33 7,061.47 7,061.47 7,059.69 7,059.69 3,252.9K
12:34 7,059.55 7,061.56 7,059.55 7,061.18 1,711.0K
12:35 7,060.82 7,061.73 7,060.61 7,060.61 1,803.1K
12:36 7,062.15 7,062.15 7,060.77 7,060.77 2,553.7K
12:37 7,060.19 7,060.19 7,059.33 7,059.33 1,727.6K
12:38 7,059.63 7,060.19 7,057.63 7,057.63 4,828.5K
12:39 7,059.62 7,059.62 7,058.15 7,058.15 2,323.3K
12:40 7,058.83 7,061.19 7,058.38 7,060.74 2,468.6K
12:41 7,060.12 7,062.08 7,058.61 7,061.31 2,215.4K
12:42 7,061.30 7,063.29 7,061.30 7,063.29 3,313.7K
12:43 7,064.44 7,065.11 7,063.72 7,064.11 3,814.7K
12:44 7,066.89 7,069.43 7,066.17 7,069.43 1,827.3K
12:45 7,069.70 7,071.38 7,068.09 7,068.09 4,917.0K
12:46 7,068.15 7,068.15 7,066.34 7,066.39 2,384.7K
12:47 7,066.86 7,066.86 7,066.31 7,066.31 985.9K
12:48 7,071.01 7,071.10 7,070.56 7,070.56 849.0K
12:49 7,070.98 7,070.98 7,068.91 7,069.07 3,624.4K
12:50 7,068.54 7,069.49 7,066.61 7,066.61 2,141.5K
12:51 7,066.74 7,070.26 7,066.74 7,070.26 2,065.9K
12:52 7,071.59 7,071.59 7,068.65 7,068.65 1,750.4K
12:53 7,071.95 7,071.95 7,066.05 7,068.90 2,408.6K
12:54 7,070.86 7,070.86 7,069.93 7,070.50 2,824.0K
12:55 7,069.39 7,070.59 7,069.39 7,070.42 3,354.5K
12:56 7,071.29 7,071.47 7,070.76 7,071.47 1,778.9K
12:57 7,070.58 7,070.58 7,067.97 7,067.97 1,678.6K
12:58 7,066.40 7,069.15 7,066.21 7,069.15 2,972.9K
12:59 7,070.59 7,070.59 7,067.75 7,067.75 8,990.9K
13:00 7,067.67 7,067.67 7,065.34 7,065.34 4,305.2K
13:01 7,066.35 7,067.54 7,065.25 7,066.98 2,050.9K
13:02 7,067.21 7,067.21 7,066.31 7,066.31 8,387.2K
13:03 7,065.83 7,066.01 7,064.36 7,064.36 2,352.7K
13:04 7,063.81 7,064.00 7,061.17 7,061.17 2,986.3K
13:05 7,061.79 7,065.67 7,061.79 7,064.32 10,407.3K
13:06 7,066.39 7,066.39 7,066.02 7,066.02 8,310.7K
13:07 7,066.55 7,067.52 7,066.27 7,067.21 3,301.5K
13:08 7,066.06 7,066.06 7,064.40 7,064.40 3,471.6K
13:09 7,064.59 7,064.59 7,060.36 7,060.36 4,622.7K
13:10 7,063.41 7,064.31 7,063.41 7,064.27 12,396.5K
13:11 7,062.55 7,063.90 7,061.19 7,063.52 3,017.1K
13:12 7,063.53 7,063.53 7,060.94 7,061.52 4,758.1K
13:13 7,061.88 7,062.40 7,061.12 7,061.50 5,357.3K
13:14 7,061.75 7,063.43 7,060.75 7,063.27 5,643.0K
13:15 7,063.32 7,064.81 7,062.15 7,062.15 3,428.2K
13:16 7,063.82 7,063.82 7,060.93 7,060.93 2,769.5K
13:17 7,060.24 7,060.77 7,060.02 7,060.77 3,052.1K
13:18 7,060.65 7,061.81 7,060.65 7,061.07 6,018.8K
13:19 7,062.53 7,062.62 7,062.24 7,062.62 5,181.1K
13:20 7,062.50 7,065.47 7,062.50 7,065.47 5,918.0K
13:21 7,066.57 7,066.74 7,064.59 7,065.14 6,460.1K
13:22 7,066.50 7,066.50 7,064.92 7,065.77 9,545.5K
13:23 7,064.64 7,065.84 7,064.02 7,064.02 2,887.8K
13:24 7,064.62 7,066.08 7,064.62 7,066.08 1,999.0K
13:25 7,066.11 7,067.44 7,066.11 7,067.44 4,190.2K
13:26 7,068.52 7,069.15 7,067.84 7,068.59 6,407.1K
13:27 7,068.04 7,068.04 7,066.82 7,067.74 3,210.0K
13:28 7,067.35 7,067.75 7,066.74 7,067.18 5,402.9K
13:29 7,067.34 7,067.82 7,066.38 7,066.38 16,499.6K
13:30 7,065.98 7,066.55 7,065.22 7,066.44 3,580.5K
13:31 7,066.71 7,068.73 7,066.71 7,068.73 8,179.1K
13:32 7,072.26 7,073.50 7,071.41 7,071.41 6,231.3K
13:33 7,071.68 7,072.70 7,071.68 7,071.94 5,876.7K
13:34 7,071.51 7,071.92 7,070.96 7,071.92 4,718.9K
13:35 7,071.76 7,071.76 7,071.17 7,071.73 1,826.9K
13:36 7,071.00 7,071.44 7,070.05 7,071.44 2,952.1K
13:37 7,070.78 7,070.78 7,067.08 7,067.08 5,661.9K
13:38 7,068.52 7,069.62 7,066.90 7,066.90 3,611.3K
13:39 7,066.08 7,067.45 7,065.89 7,067.45 3,697.3K
13:40 7,066.50 7,068.82 7,066.10 7,068.82 9,129.6K
13:41 7,067.73 7,068.78 7,067.46 7,068.78 5,109.2K
13:42 7,068.17 7,069.62 7,068.15 7,068.15 4,522.6K
13:43 7,068.07 7,068.66 7,067.45 7,068.66 2,750.0K
13:44 7,069.41 7,069.57 7,069.23 7,069.23 2,089.6K
13:45 7,069.50 7,070.53 7,069.50 7,069.83 4,624.4K
13:46 7,069.62 7,069.62 7,066.98 7,067.40 5,135.4K
13:47 7,062.01 7,065.49 7,062.01 7,064.89 4,385.9K
13:48 7,065.67 7,065.82 7,064.63 7,065.82 8,164.4K
13:49 7,066.10 7,066.13 7,064.33 7,066.13 2,808.0K
13:50 7,064.10 7,064.15 7,062.30 7,062.30 9,601.0K
13:51 7,061.12 7,063.17 7,061.12 7,063.17 4,771.9K
13:52 7,063.37 7,063.37 7,062.15 7,062.37 9,109.0K
13:53 7,061.47 7,061.47 7,060.00 7,060.00 3,509.5K
13:54 7,061.45 7,064.08 7,061.45 7,063.29 3,480.7K
13:55 7,063.00 7,063.03 7,062.70 7,063.03 8,329.8K
13:56 7,060.98 7,061.70 7,060.19 7,060.19 3,462.3K
13:57 7,061.26 7,061.73 7,060.96 7,061.45 7,525.0K
13:58 7,059.59 7,059.86 7,058.14 7,058.26 5,323.5K
13:59 7,059.32 7,059.32 7,055.30 7,055.30 10,933.5K
14:00 7,053.85 7,053.85 7,053.27 7,053.27 5,474.8K
14:01 7,054.12 7,054.94 7,054.02 7,054.94 3,694.7K
14:02 7,055.85 7,056.61 7,055.80 7,056.61 2,541.4K
14:03 7,057.30 7,057.30 7,054.95 7,055.65 3,898.8K
14:04 7,055.01 7,056.03 7,055.01 7,055.55 2,403.7K
14:05 7,056.68 7,056.85 7,056.35 7,056.85 2,256.1K
14:06 7,056.43 7,056.86 7,056.19 7,056.62 1,535.5K
14:07 7,056.28 7,056.28 7,052.48 7,052.48 5,154.1K
14:08 7,052.28 7,052.28 7,051.22 7,051.97 2,923.6K
14:09 7,052.87 7,053.86 7,052.87 7,053.22 7,782.8K
14:10 7,052.47 7,053.78 7,052.47 7,053.78 7,859.8K
14:11 7,054.27 7,054.27 7,052.01 7,052.67 2,011.0K
14:12 7,052.56 7,054.41 7,052.56 7,054.41 2,745.7K
14:13 7,054.52 7,055.67 7,054.52 7,055.67 1,391.2K
14:14 7,055.70 7,056.06 7,054.17 7,054.17 1,378.9K
14:15 7,054.48 7,054.48 7,052.18 7,053.37 4,246.7K
14:16 7,052.26 7,052.26 7,051.86 7,051.86 2,224.6K
14:17 7,051.86 7,053.91 7,051.86 7,052.60 1,330.1K
14:18 7,052.04 7,053.63 7,052.04 7,053.63 2,300.2K
14:19 7,053.85 7,053.85 7,051.52 7,051.96 2,448.9K
14:20 7,052.64 7,052.64 7,051.04 7,051.04 3,321.2K
14:21 7,052.25 7,052.81 7,048.85 7,048.85 8,122.7K
14:22 7,047.49 7,048.52 7,046.84 7,047.95 3,697.0K
14:23 7,049.47 7,052.96 7,049.26 7,052.96 1,534.8K
14:24 7,052.46 7,052.49 7,052.09 7,052.49 2,846.7K
14:25 7,051.65 7,051.65 7,051.11 7,051.57 1,744.8K
14:26 7,051.08 7,051.08 7,049.43 7,049.43 1,426.5K
14:27 7,050.47 7,051.67 7,049.69 7,051.67 1,219.1K
14:28 7,050.17 7,050.17 7,048.73 7,049.48 8,796.6K
14:29 7,049.50 7,049.52 7,048.84 7,049.52 2,675.3K
14:30 7,050.89 7,051.34 7,050.80 7,051.34 11,833.5K
14:31 7,051.21 7,051.30 7,050.86 7,050.86 2,064.4K
14:32 7,051.28 7,052.28 7,051.28 7,052.28 2,027.2K
14:33 7,051.55 7,051.55 7,050.87 7,050.87 3,152.7K
14:34 7,051.69 7,051.69 7,050.50 7,050.50 3,514.3K
14:35 7,051.02 7,054.53 7,051.02 7,054.53 2,382.1K
14:36 7,054.28 7,054.58 7,054.28 7,054.38 8,970.5K
14:37 7,055.29 7,055.36 7,054.12 7,055.25 6,153.0K
14:38 7,056.05 7,058.93 7,056.05 7,058.93 2,863.6K
14:39 7,057.42 7,058.12 7,056.94 7,057.53 1,093.1K
14:40 7,057.62 7,058.20 7,057.62 7,058.06 3,440.7K
14:41 7,059.49 7,059.49 7,057.75 7,057.75 1,747.1K
14:42 7,059.74 7,061.46 7,059.74 7,061.46 6,999.6K
14:43 7,061.67 7,061.67 7,058.69 7,059.61 1,249.1K
14:44 7,060.02 7,060.89 7,058.84 7,060.89 1,128.3K
14:45 7,059.51 7,059.51 7,056.06 7,056.06 8,359.1K
14:46 7,056.13 7,060.18 7,056.13 7,060.18 1,115.1K
14:47 7,059.74 7,060.69 7,058.31 7,058.31 1,226.0K
14:48 7,057.54 7,057.54 7,056.94 7,056.94 2,469.2K
14:49 7,057.93 7,059.75 7,057.93 7,059.75 2,485.9K
14:50 7,059.05 7,059.22 7,058.76 7,058.76 1,269.0K
14:51 7,059.41 7,059.41 7,057.66 7,057.66 949.3K
14:52 7,057.55 7,058.36 7,057.51 7,057.55 3,106.5K
14:53 7,057.88 7,059.22 7,057.88 7,059.22 2,929.0K
14:54 7,059.22 7,059.55 7,058.44 7,059.55 7,498.2K
14:55 7,060.02 7,060.02 7,058.66 7,058.70 1,324.4K
14:56 7,058.94 7,058.94 7,058.46 7,058.46 2,005.7K
14:57 7,058.47 7,058.81 7,057.41 7,057.41 1,157.6K
14:58 7,058.98 7,058.98 7,056.73 7,056.73 4,236.7K
14:59 7,058.01 7,058.19 7,057.60 7,057.81 2,291.8K
15:00 7,057.14 7,057.14 7,055.67 7,055.68 5,521.4K
15:01 7,054.10 7,055.86 7,054.10 7,055.82 21,884.0K
15:02 7,055.43 7,057.68 7,055.43 7,057.68 23,293.6K
15:03 7,057.52 7,059.81 7,057.52 7,059.12 6,576.0K
15:04 7,059.70 7,059.83 7,058.89 7,059.83 1,713.8K
15:05 7,059.72 7,059.72 7,058.43 7,058.52 2,439.5K
15:06 7,060.42 7,060.46 7,057.82 7,057.82 15,810.7K
15:07 7,058.06 7,058.71 7,057.95 7,057.95 2,954.1K
15:08 7,058.26 7,059.26 7,057.75 7,058.25 13,105.7K
15:09 7,059.55 7,059.68 7,057.40 7,058.80 18,447.5K
15:10 7,059.62 7,059.62 7,055.77 7,055.77 5,452.0K
15:11 7,057.20 7,057.20 7,055.63 7,056.32 4,414.4K
15:12 7,055.05 7,055.75 7,054.56 7,054.70 1,865.2K
15:13 7,055.11 7,055.11 7,053.45 7,053.45 1,926.3K
15:14 7,053.70 7,055.61 7,053.70 7,055.61 1,744.4K
15:15 7,055.23 7,056.22 7,055.23 7,056.03 1,480.3K
15:16 7,056.78 7,056.78 7,054.86 7,054.86 1,293.8K
15:17 7,054.92 7,056.16 7,054.92 7,055.70 1,561.0K
15:18 7,055.45 7,055.88 7,054.44 7,054.44 3,119.6K
15:19 7,055.48 7,055.93 7,055.48 7,055.63 2,118.6K
15:20 7,056.01 7,059.28 7,056.01 7,059.28 6,461.2K
15:21 7,059.56 7,059.56 7,058.10 7,058.10 5,396.0K
15:22 7,058.74 7,058.74 7,058.47 7,058.48 7,426.5K
15:23 7,058.03 7,058.23 7,057.20 7,057.52 3,410.2K
15:24 7,057.53 7,058.23 7,057.53 7,058.23 1,389.8K
15:25 7,057.81 7,059.57 7,057.81 7,058.85 24,525.8K
15:26 7,059.16 7,059.16 7,057.59 7,057.59 4,421.7K
15:27 7,057.79 7,058.74 7,057.79 7,058.63 10,957.1K
15:28 7,058.33 7,058.43 7,057.46 7,057.46 2,978.6K
15:29 7,057.27 7,058.68 7,057.27 7,058.35 1,305.0K
15:30 7,057.80 7,057.80 7,054.84 7,055.28 3,113.3K
15:31 7,054.76 7,054.80 7,054.29 7,054.80 2,834.9K
15:32 7,054.81 7,054.87 7,054.01 7,054.31 3,210.3K
15:33 7,054.89 7,055.11 7,053.77 7,055.11 1,230.0K
15:34 7,054.51 7,056.68 7,054.51 7,056.68 2,159.9K
15:35 7,056.82 7,056.82 7,055.75 7,056.26 3,795.4K
15:36 7,057.69 7,061.60 7,057.69 7,061.60 6,548.9K
15:37 7,061.65 7,062.69 7,060.18 7,060.40 4,811.7K
15:38 7,061.19 7,062.31 7,061.19 7,062.04 7,696.1K
15:39 7,062.93 7,063.26 7,058.00 7,058.00 8,144.8K
15:40 7,058.23 7,058.23 7,053.03 7,053.06 19,099.9K
15:41 7,052.65 7,052.65 7,049.33 7,049.33 7,740.3K
15:42 7,049.12 7,049.12 7,045.53 7,045.53 4,834.7K
15:43 7,046.21 7,046.21 7,044.90 7,046.03 9,654.5K
15:44 7,046.30 7,046.30 7,043.87 7,045.13 8,148.7K
15:45 7,044.91 7,045.08 7,044.58 7,045.08 3,044.8K
15:46 7,045.25 7,045.25 7,042.51 7,042.51 5,393.1K
15:47 7,038.22 7,039.15 7,036.62 7,039.15 13,327.8K
15:48 7,038.86 7,038.86 7,035.45 7,035.57 8,876.2K
15:49 7,037.96 7,038.41 7,036.02 7,037.54 4,032.2K
15:50 7,035.04 7,035.26 7,034.68 7,034.68 10,091.6K
15:51 7,034.14 7,034.14 7,026.86 7,026.86 8,730.8K
15:52 7,026.09 7,029.97 7,026.09 7,029.97 9,905.8K
15:53 7,031.35 7,031.35 7,028.76 7,030.27 19,085.2K
15:54 7,028.82 7,029.38 7,025.83 7,025.83 7,067.5K
15:55 7,027.07 7,027.07 7,025.11 7,025.11 4,766.0K
15:56 7,023.73 7,024.18 7,023.73 7,024.18 7,410.1K
15:57 7,025.48 7,027.12 7,024.89 7,025.00 6,705.1K
15:58 7,025.99 7,026.05 7,024.62 7,024.91 3,578.6K
15:59 7,024.32 7,026.33 7,023.90 7,026.33 5,342.6K
16:00 7,024.77 7,024.77 7,024.03 7,024.17 2,483.2K
16:01 7,024.31 7,024.31 7,022.88 7,023.43 6,448.3K
16:02 7,024.26 7,024.81 7,024.26 7,024.81 2,937.7K
16:03 7,025.05 7,026.08 7,025.05 7,025.07 2,769.1K
16:04 7,025.05 7,025.05 7,018.80 7,018.80 10,728.6K
16:05 7,018.14 7,018.14 7,015.30 7,015.30 13,395.3K
16:06 7,016.33 7,016.33 7,015.03 7,015.99 9,025.9K
16:07 7,014.32 7,015.56 7,012.15 7,015.56 7,392.3K
16:08 7,015.53 7,015.53 7,014.78 7,015.29 4,220.9K
16:09 7,014.25 7,014.25 7,012.76 7,012.76 9,912.1K
16:10 7,012.11 7,014.14 7,012.11 7,014.14 5,744.1K
16:11 7,014.17 7,017.04 7,014.17 7,017.04 9,791.6K
16:12 7,017.77 7,019.12 7,017.77 7,019.12 6,866.4K
16:13 7,020.58 7,020.91 7,019.51 7,020.75 5,188.1K
16:14 7,020.12 7,021.42 7,020.12 7,021.30 2,900.4K
16:15 7,020.45 7,021.91 7,020.45 7,021.91 6,369.7K
16:16 7,021.90 7,022.25 7,021.64 7,022.25 2,644.4K
16:17 7,021.85 7,021.85 7,021.27 7,021.50 1,272.0K
16:18 7,022.15 7,022.15 7,019.93 7,020.53 5,648.0K
16:19 7,020.11 7,020.11 7,017.33 7,017.33 2,531.0K
16:20 7,016.43 7,016.66 7,015.68 7,016.66 4,465.1K
16:21 7,017.22 7,017.22 7,014.51 7,014.51 1,862.0K
16:22 7,013.43 7,015.47 7,013.43 7,015.47 4,144.5K
16:23 7,015.39 7,015.69 7,014.64 7,014.92 7,583.8K
16:24 7,015.45 7,015.45 7,012.74 7,012.74 2,275.3K
16:25 7,012.76 7,016.43 7,012.76 7,016.43 3,474.2K
16:26 7,017.33 7,019.19 7,017.24 7,018.71 3,733.7K
16:27 7,018.70 7,018.70 7,016.58 7,016.58 1,854.1K
16:28 7,016.33 7,016.33 7,015.79 7,015.80 3,893.3K
16:29 7,017.25 7,018.39 7,016.58 7,018.39 4,115.2K
16:30 7,018.15 7,018.15 7,016.99 7,017.00 3,152.2K
16:31 7,015.84 7,017.39 7,015.84 7,016.89 7,099.7K
16:32 7,016.33 7,017.19 7,015.30 7,017.19 5,058.6K
16:33 7,017.26 7,019.18 7,017.26 7,018.45 2,951.9K
16:34 7,018.60 7,019.51 7,018.60 7,019.33 2,045.1K
16:35 7,020.35 7,025.63 7,020.35 7,025.63 8,280.8K
16:36 7,025.54 7,026.86 7,023.03 7,023.03 7,213.1K
16:37 7,022.57 7,027.21 7,022.57 7,026.93 8,279.2K
16:38 7,029.13 7,031.33 7,029.13 7,031.33 12,884.3K
16:39 7,031.16 7,031.16 7,029.74 7,030.34 7,404.7K
16:40 7,030.15 7,033.26 7,030.15 7,032.87 5,043.4K
16:41 7,035.28 7,035.35 7,034.62 7,035.35 6,933.7K
16:42 7,035.60 7,037.69 7,035.60 7,037.69 12,405.5K
16:43 7,038.18 7,038.18 7,037.34 7,037.34 8,794.0K
16:44 7,037.21 7,039.03 7,036.76 7,039.03 5,201.0K
16:45 7,039.37 7,041.27 7,039.37 7,041.27 4,335.7K
16:46 7,040.50 7,040.80 7,039.98 7,040.33 2,777.5K
16:47 7,039.96 7,041.14 7,039.75 7,039.75 2,068.1K
16:48 7,040.64 7,042.91 7,040.64 7,042.52 5,473.7K
16:49 7,042.65 7,043.10 7,041.53 7,041.53 9,202.4K
16:50 7,041.15 7,042.99 7,039.48 7,042.99 7,865.7K
16:51 7,042.99 7,043.21 7,041.69 7,041.69 2,464.6K
16:52 7,041.52 7,042.01 7,040.26 7,040.26 4,123.4K
16:53 7,039.46 7,041.03 7,039.20 7,041.03 2,398.5K
16:54 7,041.65 7,043.63 7,041.15 7,043.38 5,235.6K
16:55 7,047.17 7,047.79 7,045.70 7,045.70 7,626.3K
16:56 7,048.10 7,050.16 7,048.10 7,050.16 4,206.3K
16:57 7,050.00 7,052.77 7,050.00 7,052.77 2,149.1K
16:58 7,053.81 7,053.81 7,051.77 7,051.80 8,384.0K
16:59 7,052.96 7,053.90 7,052.96 7,053.82 2,069.0K
17:00 7,052.71 7,052.71 7,051.28 7,051.28 2,018.6K
17:01 7,048.71 7,049.64 7,048.46 7,048.46 3,644.1K
17:02 7,048.60 7,048.60 7,048.18 7,048.29 1,325.7K
17:03 7,049.77 7,049.77 7,048.95 7,049.76 4,616.7K
17:04 7,050.08 7,050.43 7,049.87 7,049.87 3,288.8K
17:05 7,050.28 7,051.76 7,049.40 7,051.76 3,293.8K
17:06 7,052.46 7,052.46 7,050.04 7,050.85 9,281.8K
17:07 7,049.81 7,058.28 7,049.81 7,058.28 5,302.2K
17:08 7,059.88 7,061.48 7,057.47 7,058.09 5,280.8K
17:09 7,057.03 7,058.98 7,057.03 7,058.98 2,817.9K
17:10 7,058.44 7,061.85 7,058.44 7,061.85 4,329.8K
17:11 7,061.69 7,061.69 7,059.27 7,059.27 1,949.3K
17:12 7,059.77 7,061.97 7,059.77 7,061.97 3,603.4K
17:13 7,060.27 7,061.09 7,059.78 7,060.38 5,484.8K
17:14 7,060.87 7,061.90 7,060.32 7,061.90 10,706.0K
17:15 7,062.39 7,062.88 7,061.58 7,061.58 3,134.8K
17:16 7,060.07 7,060.07 7,058.44 7,058.94 4,106.8K
17:17 7,059.67 7,060.23 7,058.25 7,060.23 5,367.9K
17:18 7,060.74 7,061.62 7,060.74 7,061.62 2,979.2K
17:19 7,060.90 7,060.95 7,059.97 7,059.97 2,509.8K
17:20 7,059.86 7,059.86 7,059.19 7,059.22 3,407.3K
17:21 7,058.97 7,060.68 7,058.83 7,060.68 2,575.6K
17:22 7,060.23 7,060.80 7,060.11 7,060.11 2,384.6K
17:23 7,058.38 7,058.94 7,057.32 7,058.26 3,138.8K
17:24 7,057.18 7,058.59 7,057.18 7,058.16 1,704.6K
17:25 7,059.08 7,059.39 7,058.86 7,059.39 2,099.6K
17:26 7,060.29 7,060.89 7,060.16 7,060.73 2,673.2K
17:27 7,061.80 7,061.80 7,061.14 7,061.14 2,854.3K
17:28 7,062.99 7,062.99 7,057.23 7,057.23 17,984.7K
17:29 7,056.12 7,056.60 7,056.12 7,056.60 2,540.6K
17:30 7,057.24 7,058.40 7,056.96 7,058.40 2,384.5K
17:31 7,058.13 7,058.45 7,057.53 7,057.53 4,124.1K
17:32 7,059.56 7,059.56 7,057.92 7,057.92 6,023.0K
17:33 7,058.78 7,058.83 7,058.78 7,058.78 1,833.1K
17:34 7,057.71 7,059.03 7,057.71 7,058.48 3,626.9K
17:35 7,058.38 7,058.38 7,056.91 7,058.09 3,907.5K
17:36 7,060.95 7,063.78 7,060.95 7,063.72 14,483.9K
17:37 7,063.71 7,064.34 7,063.47 7,064.29 2,816.6K
17:38 7,064.62 7,064.62 7,062.24 7,062.24 1,910.0K
17:39 7,063.41 7,065.92 7,063.41 7,064.15 2,871.0K
17:40 7,063.04 7,065.24 7,063.04 7,064.50 1,671.8K
17:41 7,064.71 7,065.91 7,063.04 7,064.65 5,958.9K
17:42 7,065.09 7,065.09 7,064.12 7,064.86 2,607.0K
17:43 7,064.98 7,065.95 7,064.98 7,065.67 13,121.2K
17:44 7,065.52 7,065.52 7,064.48 7,064.73 2,255.6K
17:45 7,064.17 7,067.27 7,064.17 7,067.27 1,645.6K
17:46 7,066.39 7,068.01 7,066.39 7,068.01 4,572.2K
17:47 7,068.17 7,068.73 7,067.48 7,068.73 2,945.8K
17:48 7,069.03 7,069.03 7,067.32 7,067.32 2,632.0K
17:49 7,068.28 7,068.28 7,067.73 7,068.16 1,704.1K
17:50 7,067.82 7,067.82 7,065.40 7,065.40 1,828.8K
17:51 7,065.65 7,067.49 7,065.65 7,067.49 2,414.6K
17:52 7,068.26 7,069.02 7,067.67 7,067.67 1,575.5K
17:53 7,067.79 7,071.18 7,067.79 7,071.18 3,570.7K
17:54 7,070.58 7,070.58 7,069.57 7,069.75 6,204.0K
17:55 7,069.54 7,070.61 7,068.54 7,070.61 5,291.5K
17:56 7,070.82 7,070.82 7,068.10 7,068.90 3,673.5K
17:57 7,071.97 7,072.06 7,070.12 7,070.12 7,877.7K
17:58 7,070.90 7,073.41 7,070.90 7,072.32 7,129.9K
17:59 7,071.96 7,072.37 7,071.41 7,071.73 2,117.8K
18:00 7,072.24 7,073.49 7,072.24 7,073.49 2,707.4K
18:01 7,073.37 7,073.37 7,072.50 7,072.50 4,802.9K
18:02 7,073.38 7,073.38 7,071.65 7,071.65 3,092.5K
18:03 7,070.84 7,073.82 7,070.84 7,073.82 3,854.1K
18:04 7,074.90 7,076.50 7,074.90 7,075.05 15,080.3K
18:05 7,073.51 7,074.27 7,073.51 7,074.01 4,338.9K
18:06 7,076.35 7,077.71 7,076.35 7,077.71 6,067.7K
18:07 7,077.58 7,078.22 7,077.58 7,078.22 9,412.9K
18:08 7,077.35 7,078.07 7,077.31 7,078.07 9,490.2K
18:09 7,078.28 7,078.39 7,075.20 7,075.20 6,188.6K
18:10 7,075.38 7,075.38 7,074.23 7,074.37 4,274.0K
18:11 7,076.21 7,079.24 7,076.20 7,079.24 6,359.9K
18:12 7,078.59 7,080.02 7,078.59 7,079.81 5,992.3K
18:13 7,078.36 7,080.81 7,078.36 7,080.81 3,539.0K
18:14 7,081.09 7,082.70 7,081.09 7,082.43 7,289.3K
18:15 7,082.87 7,082.96 7,082.48 7,082.48 5,050.0K
18:16 7,082.05 7,082.64 7,081.81 7,081.81 6,979.2K
18:17 7,082.97 7,083.78 7,082.46 7,083.78 3,239.6K
18:18 7,084.11 7,084.84 7,083.93 7,084.84 3,995.4K
18:19 7,084.74 7,084.92 7,084.44 7,084.60 2,372.4K
18:20 7,084.90 7,084.90 7,081.41 7,083.08 2,145.3K
18:21 7,081.59 7,082.37 7,081.30 7,081.30 4,363.4K
18:22 7,081.35 7,081.44 7,079.89 7,080.15 1,927.5K
18:23 7,079.90 7,079.96 7,078.38 7,078.38 9,333.9K
18:24 7,079.45 7,079.45 7,078.87 7,079.12 3,745.2K
18:25 7,079.09 7,083.33 7,079.09 7,081.38 2,536.9K
18:26 7,079.94 7,082.63 7,079.94 7,081.90 3,203.4K
18:27 7,083.02 7,083.02 7,081.19 7,081.19 2,995.1K
18:28 7,082.62 7,082.70 7,081.24 7,081.82 4,457.3K
18:29 7,083.30 7,085.55 7,083.30 7,085.55 3,089.0K
18:30 7,084.57 7,086.26 7,084.57 7,086.08 10,439.8K
18:31 7,088.26 7,091.14 7,087.73 7,091.14 13,986.8K
18:32 7,091.26 7,091.26 7,084.59 7,086.22 6,602.2K
18:33 7,085.39 7,087.11 7,085.39 7,087.11 3,369.9K
18:34 7,087.48 7,088.43 7,087.21 7,087.53 3,130.7K
18:35 7,088.64 7,089.04 7,087.44 7,089.04 2,556.0K
18:36 7,086.70 7,087.82 7,086.70 7,087.07 5,579.0K
18:37 7,087.86 7,087.86 7,085.14 7,085.92 2,476.5K
18:38 7,086.11 7,087.70 7,086.11 7,087.52 3,780.8K
18:39 7,087.14 7,087.14 7,084.88 7,084.88 4,009.1K
18:40 7,083.69 7,083.69 7,083.69 7,083.69 539.6K
18:51 7,087.48 7,087.48 7,087.48 7,087.48 43,667.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available