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 7,158.29 7,158.75 7,155.39 7,155.39 1,586.1K
09:51 7,150.43 7,151.33 7,150.21 7,151.33 2,158.1K
09:52 7,150.24 7,150.80 7,148.37 7,148.37 4,556.3K
09:53 7,144.99 7,145.27 7,144.43 7,145.27 3,719.9K
09:54 7,147.75 7,148.35 7,146.87 7,147.55 2,768.0K
09:55 7,145.70 7,146.10 7,144.52 7,146.10 3,140.2K
09:56 7,146.23 7,146.23 7,144.60 7,145.42 3,564.7K
09:57 7,145.12 7,145.22 7,144.28 7,145.22 1,582.4K
09:58 7,145.47 7,147.39 7,145.47 7,146.62 4,030.2K
09:59 7,147.59 7,147.59 7,147.05 7,147.47 4,712.7K
10:00 7,148.18 7,148.73 7,147.05 7,147.05 2,172.3K
10:01 7,145.57 7,145.57 7,143.67 7,145.24 2,627.4K
10:02 7,146.32 7,147.35 7,146.32 7,146.61 2,136.4K
10:03 7,147.14 7,147.14 7,145.59 7,146.84 2,185.7K
10:04 7,146.33 7,147.03 7,144.80 7,144.80 2,175.2K
10:05 7,144.45 7,145.45 7,143.40 7,145.45 3,992.8K
10:06 7,145.32 7,145.32 7,144.49 7,144.49 4,387.0K
10:07 7,143.99 7,146.89 7,143.99 7,146.89 5,291.4K
10:08 7,145.39 7,146.47 7,145.39 7,146.01 3,525.0K
10:09 7,146.04 7,146.04 7,142.57 7,142.57 5,806.4K
10:10 7,143.80 7,143.80 7,143.05 7,143.32 5,305.6K
10:11 7,141.71 7,141.71 7,139.88 7,141.54 2,898.2K
10:12 7,142.32 7,142.32 7,138.16 7,138.16 7,757.1K
10:13 7,139.14 7,140.66 7,139.14 7,140.66 1,450.3K
10:14 7,140.66 7,141.71 7,140.66 7,141.71 943.2K
10:15 7,142.44 7,142.57 7,142.26 7,142.26 3,238.5K
10:16 7,142.97 7,142.97 7,142.21 7,142.73 1,366.2K
10:17 7,142.71 7,143.83 7,142.18 7,143.83 1,478.7K
10:18 7,144.66 7,145.15 7,144.66 7,145.15 1,467.5K
10:19 7,145.05 7,145.48 7,144.00 7,145.48 926.1K
10:20 7,145.86 7,145.86 7,144.39 7,144.61 6,788.7K
10:21 7,145.28 7,145.28 7,144.23 7,144.90 2,579.4K
10:22 7,145.15 7,145.15 7,144.21 7,144.57 4,112.8K
10:23 7,144.13 7,145.26 7,144.13 7,145.26 1,462.3K
10:24 7,144.79 7,145.16 7,144.03 7,144.03 3,538.3K
10:25 7,144.63 7,145.33 7,144.46 7,144.46 3,410.8K
10:26 7,144.68 7,144.68 7,142.94 7,143.54 2,779.4K
10:27 7,144.43 7,144.43 7,141.55 7,142.34 899.5K
10:28 7,142.73 7,142.73 7,141.71 7,142.33 1,049.0K
10:29 7,142.39 7,142.48 7,140.80 7,142.48 1,114.5K
10:30 7,141.67 7,142.15 7,141.20 7,142.15 1,752.6K
10:31 7,141.81 7,141.81 7,139.37 7,139.37 2,300.2K
10:32 7,141.41 7,141.41 7,139.60 7,139.60 1,768.9K
10:33 7,140.85 7,141.09 7,137.68 7,138.39 3,255.9K
10:34 7,139.70 7,139.87 7,138.13 7,139.20 1,384.2K
10:35 7,141.12 7,141.12 7,138.59 7,140.84 3,209.5K
10:36 7,142.03 7,143.61 7,141.93 7,143.61 6,493.0K
10:37 7,144.18 7,145.13 7,144.18 7,144.91 2,115.1K
10:38 7,145.60 7,145.60 7,144.88 7,145.47 1,670.8K
10:39 7,145.95 7,146.30 7,145.56 7,145.56 1,823.2K
10:40 7,144.72 7,146.93 7,144.72 7,146.93 4,221.1K
10:41 7,147.32 7,148.06 7,145.27 7,145.27 2,347.5K
10:42 7,147.67 7,147.70 7,147.17 7,147.17 624.0K
10:43 7,147.46 7,147.89 7,147.40 7,147.89 2,586.2K
10:44 7,147.23 7,149.59 7,147.23 7,148.92 1,836.7K
10:45 7,149.52 7,149.52 7,149.19 7,149.25 2,936.4K
10:46 7,148.63 7,150.74 7,148.63 7,150.74 4,482.2K
10:47 7,151.47 7,152.52 7,151.33 7,152.52 4,985.2K
10:48 7,152.84 7,152.84 7,151.70 7,151.70 2,118.5K
10:49 7,150.36 7,151.99 7,150.36 7,151.19 3,608.1K
10:50 7,151.10 7,151.17 7,150.86 7,151.17 1,405.6K
10:51 7,150.59 7,151.62 7,150.59 7,151.62 4,745.7K
10:52 7,151.97 7,151.97 7,148.41 7,148.41 2,075.7K
10:53 7,150.33 7,151.17 7,150.33 7,151.09 1,594.3K
10:54 7,150.30 7,151.34 7,150.30 7,151.05 3,004.1K
10:55 7,150.16 7,151.40 7,150.16 7,151.16 1,135.9K
10:56 7,151.87 7,151.87 7,150.03 7,150.03 1,141.0K
10:57 7,150.53 7,150.61 7,150.07 7,150.31 1,650.8K
10:58 7,150.15 7,151.08 7,149.64 7,150.26 1,092.8K
10:59 7,151.25 7,151.61 7,150.97 7,151.61 911.6K
11:00 7,151.78 7,151.87 7,151.34 7,151.87 3,759.7K
11:01 7,152.12 7,152.12 7,151.52 7,151.52 764.9K
11:02 7,151.35 7,153.05 7,150.56 7,153.05 3,755.5K
11:03 7,153.75 7,153.75 7,151.84 7,153.04 2,537.3K
11:04 7,151.71 7,152.11 7,151.70 7,151.87 2,657.3K
11:05 7,151.12 7,153.02 7,151.12 7,152.35 5,913.4K
11:06 7,151.79 7,153.54 7,150.92 7,153.54 3,046.9K
11:07 7,152.72 7,154.07 7,149.38 7,149.38 5,383.1K
11:08 7,150.96 7,151.30 7,150.96 7,151.30 1,692.1K
11:09 7,152.27 7,152.27 7,151.05 7,151.14 577.9K
11:10 7,149.81 7,150.21 7,149.03 7,150.21 2,268.0K
11:11 7,151.83 7,151.83 7,149.02 7,149.02 2,703.0K
11:12 7,147.89 7,147.89 7,146.15 7,146.15 1,577.5K
11:13 7,147.65 7,147.65 7,146.93 7,146.93 3,872.8K
11:14 7,146.63 7,147.31 7,146.63 7,147.18 2,099.6K
11:15 7,148.15 7,148.71 7,147.35 7,147.35 1,834.4K
11:16 7,146.99 7,147.91 7,146.68 7,147.06 8,312.7K
11:17 7,147.99 7,149.11 7,147.63 7,147.63 9,390.1K
11:18 7,147.60 7,147.60 7,146.11 7,146.11 3,501.4K
11:19 7,146.48 7,148.44 7,146.48 7,146.87 2,374.8K
11:20 7,146.56 7,149.95 7,146.56 7,149.95 4,798.5K
11:21 7,148.57 7,148.84 7,148.31 7,148.84 1,662.0K
11:22 7,148.92 7,149.22 7,147.48 7,147.48 1,714.6K
11:23 7,147.82 7,149.16 7,147.82 7,147.84 7,345.4K
11:24 7,147.97 7,147.97 7,146.60 7,147.04 1,204.5K
11:25 7,146.62 7,146.83 7,146.23 7,146.23 702.3K
11:26 7,146.05 7,146.61 7,145.80 7,146.28 3,074.9K
11:27 7,145.38 7,145.91 7,145.38 7,145.54 6,957.0K
11:28 7,145.84 7,145.88 7,145.15 7,145.51 5,350.6K
11:29 7,145.91 7,145.91 7,144.69 7,144.69 1,294.4K
11:30 7,144.60 7,144.96 7,143.04 7,143.04 2,611.2K
11:31 7,144.90 7,144.90 7,143.00 7,143.00 2,299.8K
11:32 7,143.15 7,143.15 7,140.39 7,140.89 2,073.6K
11:33 7,139.49 7,139.72 7,138.64 7,139.72 4,954.5K
11:34 7,139.62 7,142.61 7,139.62 7,142.26 1,033.8K
11:35 7,141.79 7,142.03 7,139.84 7,142.03 1,636.0K
11:36 7,142.11 7,142.11 7,140.52 7,140.52 6,206.7K
11:37 7,140.87 7,144.23 7,140.87 7,143.65 4,809.7K
11:38 7,143.21 7,143.21 7,142.80 7,142.91 1,526.4K
11:39 7,142.27 7,143.77 7,142.27 7,143.36 4,129.1K
11:40 7,142.58 7,143.53 7,142.58 7,142.94 3,276.8K
11:41 7,140.91 7,141.11 7,140.11 7,140.11 3,580.8K
11:42 7,140.66 7,140.66 7,139.58 7,139.66 2,792.6K
11:43 7,139.63 7,139.63 7,138.35 7,138.60 4,808.5K
11:44 7,138.76 7,139.62 7,138.52 7,139.10 2,820.1K
11:45 7,139.75 7,140.58 7,139.49 7,140.58 3,033.5K
11:46 7,136.14 7,136.92 7,135.86 7,135.86 13,806.6K
11:47 7,136.54 7,138.09 7,136.54 7,138.09 4,221.0K
11:48 7,138.01 7,138.08 7,137.65 7,138.00 4,625.8K
11:49 7,137.38 7,139.05 7,137.38 7,138.17 777.6K
11:50 7,138.58 7,139.43 7,138.06 7,138.06 854.8K
11:51 7,137.85 7,138.78 7,137.85 7,138.57 1,397.3K
11:52 7,139.18 7,139.18 7,136.51 7,136.51 13,034.8K
11:53 7,136.63 7,139.06 7,136.18 7,139.06 529.6K
11:54 7,138.28 7,138.72 7,137.92 7,137.92 1,746.6K
11:55 7,138.06 7,139.16 7,138.06 7,139.15 1,065.2K
11:56 7,139.23 7,141.89 7,139.23 7,141.45 5,787.8K
11:57 7,142.62 7,142.62 7,140.40 7,140.40 1,059.3K
11:58 7,140.49 7,140.49 7,139.52 7,139.99 757.2K
11:59 7,139.82 7,142.50 7,139.82 7,142.50 1,422.8K
12:00 7,141.27 7,141.93 7,141.27 7,141.42 5,420.2K
12:01 7,140.72 7,141.97 7,140.72 7,141.97 698.4K
12:02 7,141.73 7,141.73 7,141.33 7,141.33 1,242.2K
12:03 7,140.66 7,143.08 7,140.66 7,142.83 1,150.9K
12:04 7,143.02 7,143.26 7,142.34 7,142.34 607.3K
12:05 7,143.09 7,143.50 7,143.09 7,143.13 659.4K
12:06 7,144.02 7,146.65 7,143.47 7,146.65 5,711.9K
12:07 7,145.25 7,145.89 7,144.31 7,145.89 3,685.2K
12:08 7,144.85 7,146.24 7,144.40 7,145.37 2,104.6K
12:09 7,144.82 7,146.54 7,144.52 7,146.54 4,812.2K
12:10 7,147.29 7,147.87 7,147.29 7,147.70 1,998.4K
12:11 7,146.91 7,147.49 7,146.91 7,147.38 2,310.8K
12:12 7,145.80 7,145.80 7,144.89 7,144.89 1,126.7K
12:13 7,145.22 7,145.55 7,144.14 7,145.55 1,482.0K
12:14 7,145.31 7,145.31 7,144.79 7,144.79 1,705.6K
12:15 7,144.67 7,145.14 7,143.97 7,144.46 1,462.0K
12:16 7,144.37 7,145.53 7,144.37 7,145.24 2,083.7K
12:17 7,144.34 7,145.18 7,144.34 7,144.85 1,247.2K
12:18 7,143.73 7,143.73 7,142.55 7,142.71 2,536.6K
12:19 7,142.64 7,143.92 7,142.64 7,143.92 611.3K
12:20 7,143.47 7,143.47 7,142.62 7,142.75 1,963.3K
12:21 7,142.76 7,144.86 7,142.76 7,144.30 893.8K
12:22 7,143.13 7,146.59 7,143.13 7,146.59 4,592.5K
12:23 7,145.29 7,145.91 7,145.00 7,145.00 5,707.7K
12:24 7,144.86 7,146.21 7,144.86 7,146.21 1,563.7K
12:25 7,145.24 7,147.11 7,145.24 7,147.11 664.0K
12:26 7,146.31 7,147.25 7,146.31 7,147.09 926.6K
12:27 7,146.85 7,146.85 7,145.36 7,145.36 575.1K
12:28 7,144.33 7,145.24 7,144.33 7,145.14 1,259.1K
12:29 7,144.26 7,145.90 7,144.26 7,144.62 2,539.7K
12:30 7,144.62 7,144.91 7,143.39 7,143.93 856.3K
12:31 7,143.38 7,143.38 7,141.89 7,143.29 2,821.6K
12:32 7,143.53 7,143.53 7,142.02 7,142.20 1,289.1K
12:33 7,143.24 7,144.45 7,143.24 7,144.45 2,178.8K
12:34 7,144.70 7,145.75 7,144.70 7,145.42 1,547.5K
12:35 7,142.20 7,142.76 7,141.78 7,141.78 1,715.6K
12:36 7,141.07 7,141.07 7,140.15 7,140.64 1,172.2K
12:37 7,140.74 7,142.65 7,140.37 7,142.65 2,311.4K
12:38 7,143.04 7,144.04 7,142.06 7,142.35 2,928.9K
12:39 7,142.61 7,142.61 7,142.03 7,142.25 523.4K
12:40 7,141.40 7,142.12 7,141.20 7,141.63 1,905.2K
12:41 7,142.23 7,142.23 7,141.29 7,141.53 3,133.2K
12:42 7,140.78 7,140.78 7,138.23 7,138.23 3,925.9K
12:43 7,138.79 7,143.14 7,138.79 7,143.14 3,873.9K
12:44 7,143.33 7,144.35 7,143.33 7,144.16 8,264.9K
12:45 7,143.25 7,144.57 7,143.25 7,144.57 2,542.5K
12:46 7,145.72 7,146.73 7,145.72 7,146.03 1,777.0K
12:47 7,145.99 7,146.33 7,145.30 7,146.33 1,669.1K
12:48 7,146.48 7,146.49 7,144.95 7,145.32 2,207.7K
12:49 7,143.28 7,143.42 7,142.77 7,143.42 9,131.6K
12:50 7,143.07 7,143.63 7,142.72 7,143.63 5,823.7K
12:51 7,141.77 7,142.91 7,141.77 7,142.91 10,452.4K
12:52 7,142.53 7,142.53 7,141.22 7,141.53 1,454.9K
12:53 7,142.14 7,142.81 7,142.14 7,142.81 1,179.0K
12:54 7,142.65 7,142.65 7,140.61 7,140.61 2,070.2K
12:55 7,140.47 7,141.04 7,140.20 7,140.20 1,115.9K
12:56 7,139.94 7,139.94 7,138.36 7,138.36 1,304.7K
12:57 7,137.84 7,138.83 7,137.84 7,138.83 757.0K
12:58 7,137.57 7,138.68 7,137.57 7,138.45 607.8K
12:59 7,139.76 7,140.02 7,138.51 7,138.51 1,036.2K
13:00 7,138.53 7,141.07 7,138.53 7,141.07 4,853.5K
13:01 7,140.77 7,141.19 7,140.60 7,141.19 4,373.1K
13:02 7,140.51 7,141.32 7,140.51 7,141.09 2,434.7K
13:03 7,141.29 7,142.16 7,141.29 7,141.46 878.9K
13:04 7,140.67 7,141.75 7,140.67 7,141.42 1,685.3K
13:05 7,140.01 7,141.18 7,139.46 7,140.01 2,196.9K
13:06 7,139.69 7,139.69 7,138.57 7,138.88 1,507.6K
13:07 7,138.26 7,138.92 7,138.07 7,138.07 1,952.3K
13:08 7,139.47 7,140.27 7,139.47 7,140.20 811.0K
13:09 7,138.71 7,140.16 7,138.71 7,139.88 1,019.1K
13:10 7,139.81 7,139.81 7,138.34 7,138.34 1,782.0K
13:11 7,136.25 7,137.07 7,136.09 7,137.07 3,370.7K
13:12 7,136.99 7,136.99 7,135.65 7,136.58 1,715.6K
13:13 7,136.20 7,136.20 7,134.42 7,136.07 734.7K
13:14 7,136.34 7,136.53 7,135.12 7,135.12 4,955.4K
13:15 7,136.24 7,137.84 7,133.66 7,137.84 4,579.1K
13:16 7,138.13 7,138.13 7,135.93 7,136.87 7,240.5K
13:17 7,136.67 7,137.72 7,136.67 7,137.72 2,026.6K
13:18 7,137.63 7,138.06 7,136.57 7,136.57 718.3K
13:19 7,137.03 7,137.18 7,136.46 7,136.46 621.1K
13:20 7,136.33 7,136.33 7,133.09 7,133.09 8,788.5K
13:21 7,130.98 7,130.98 7,129.60 7,129.60 4,406.7K
13:22 7,129.61 7,132.89 7,129.61 7,132.45 2,136.5K
13:23 7,131.94 7,132.54 7,131.94 7,131.95 4,495.3K
13:24 7,132.12 7,134.01 7,132.12 7,134.01 3,241.3K
13:25 7,132.41 7,132.41 7,132.08 7,132.24 3,814.0K
13:26 7,131.65 7,132.87 7,131.65 7,132.87 5,385.7K
13:27 7,131.50 7,131.50 7,128.26 7,130.73 3,322.5K
13:28 7,125.43 7,127.46 7,125.43 7,127.46 47,719.6K
13:29 7,127.73 7,127.73 7,125.13 7,125.13 4,137.1K
13:30 7,125.61 7,127.03 7,125.61 7,126.82 1,547.2K
13:31 7,126.51 7,127.01 7,123.82 7,123.82 3,061.1K
13:32 7,123.89 7,124.49 7,123.63 7,124.49 971.9K
13:33 7,124.16 7,124.90 7,124.16 7,124.66 752.9K
13:34 7,123.68 7,123.68 7,121.19 7,122.63 2,221.0K
13:35 7,121.76 7,123.11 7,121.76 7,123.11 1,398.5K
13:36 7,123.56 7,124.40 7,123.56 7,123.60 4,380.1K
13:37 7,122.86 7,124.25 7,122.86 7,124.25 1,181.5K
13:38 7,125.89 7,126.79 7,124.25 7,124.25 4,563.0K
13:39 7,124.78 7,126.18 7,124.10 7,126.18 3,211.9K
13:40 7,128.20 7,128.20 7,127.76 7,127.76 2,838.6K
13:41 7,127.83 7,127.83 7,126.39 7,126.39 2,258.6K
13:42 7,125.59 7,125.95 7,124.75 7,125.95 2,494.3K
13:43 7,127.14 7,127.14 7,122.03 7,122.03 9,888.9K
13:44 7,123.98 7,125.78 7,123.98 7,125.17 4,467.8K
13:45 7,124.89 7,124.89 7,122.05 7,123.48 2,953.9K
13:46 7,123.31 7,125.59 7,123.14 7,123.14 2,997.6K
13:47 7,123.99 7,124.60 7,123.54 7,124.37 2,678.9K
13:48 7,122.61 7,123.73 7,122.51 7,123.73 3,148.4K
13:49 7,122.67 7,124.14 7,122.67 7,123.64 3,070.3K
13:50 7,124.18 7,124.18 7,122.75 7,123.29 6,020.0K
13:51 7,122.23 7,123.28 7,121.91 7,121.91 3,355.7K
13:52 7,122.36 7,125.30 7,122.36 7,125.30 3,680.6K
13:53 7,123.42 7,125.45 7,123.42 7,125.45 1,264.4K
13:54 7,127.20 7,127.20 7,125.01 7,125.01 1,323.7K
13:55 7,124.50 7,125.30 7,124.50 7,125.22 760.9K
13:56 7,125.24 7,125.89 7,124.57 7,125.89 3,592.5K
13:57 7,124.34 7,124.99 7,123.68 7,124.99 793.3K
13:58 7,125.80 7,126.91 7,125.24 7,126.91 698.9K
13:59 7,126.83 7,126.83 7,125.86 7,125.86 1,094.4K
14:00 7,125.74 7,126.99 7,125.68 7,126.81 3,255.6K
14:01 7,125.45 7,126.15 7,124.84 7,124.84 2,234.5K
14:02 7,124.80 7,125.63 7,124.80 7,125.63 729.9K
14:03 7,125.89 7,127.39 7,124.92 7,127.39 402.0K
14:04 7,127.56 7,128.31 7,127.02 7,128.31 1,556.2K
14:05 7,129.08 7,129.08 7,127.02 7,127.02 1,971.4K
14:06 7,127.10 7,127.10 7,126.53 7,126.99 1,748.1K
14:07 7,126.64 7,127.53 7,126.64 7,127.35 2,056.0K
14:08 7,126.14 7,126.85 7,125.70 7,126.45 2,294.8K
14:09 7,125.78 7,127.81 7,125.78 7,127.81 2,439.0K
14:10 7,126.40 7,126.40 7,125.40 7,125.89 1,722.0K
14:11 7,125.60 7,125.60 7,124.67 7,124.80 3,785.3K
14:12 7,125.41 7,125.41 7,124.57 7,124.78 3,130.9K
14:13 7,124.67 7,125.51 7,124.67 7,125.51 3,538.7K
14:14 7,125.57 7,125.57 7,124.92 7,125.15 1,333.5K
14:15 7,124.66 7,124.66 7,119.78 7,119.78 8,082.8K
14:16 7,120.08 7,120.08 7,117.81 7,118.34 1,405.4K
14:17 7,118.23 7,119.50 7,118.23 7,119.03 3,330.7K
14:18 7,119.06 7,120.72 7,118.53 7,120.72 2,274.9K
14:19 7,120.39 7,121.20 7,117.82 7,118.20 1,933.1K
14:20 7,117.45 7,117.66 7,116.74 7,116.74 1,392.2K
14:21 7,116.10 7,117.44 7,115.10 7,117.44 5,835.3K
14:22 7,116.12 7,116.76 7,115.68 7,116.76 8,787.9K
14:23 7,116.75 7,116.75 7,114.24 7,114.24 3,975.2K
14:24 7,114.04 7,114.04 7,111.97 7,111.97 4,896.6K
14:25 7,112.14 7,112.42 7,110.93 7,110.93 6,716.0K
14:26 7,109.52 7,109.52 7,103.14 7,103.14 11,750.8K
14:27 7,104.19 7,104.19 7,102.12 7,102.12 5,337.0K
14:28 7,101.39 7,103.74 7,101.39 7,103.74 5,625.1K
14:29 7,101.20 7,101.20 7,100.37 7,100.94 8,508.8K
14:30 7,101.37 7,101.37 7,096.88 7,098.61 7,030.9K
14:31 7,097.97 7,100.60 7,097.97 7,100.60 4,597.2K
14:32 7,101.74 7,102.93 7,101.74 7,102.93 4,326.1K
14:33 7,102.69 7,102.69 7,100.60 7,100.60 7,354.8K
14:34 7,100.81 7,102.90 7,100.81 7,102.90 1,597.0K
14:35 7,100.26 7,102.35 7,100.26 7,102.35 4,118.3K
14:36 7,101.30 7,101.30 7,099.74 7,100.25 5,515.5K
14:37 7,101.75 7,103.48 7,101.75 7,102.13 3,490.2K
14:38 7,102.96 7,103.73 7,102.96 7,103.43 3,700.0K
14:39 7,104.14 7,104.14 7,103.67 7,103.67 5,077.4K
14:40 7,102.75 7,103.17 7,101.40 7,101.40 4,292.2K
14:41 7,102.32 7,103.30 7,101.35 7,101.35 4,711.2K
14:42 7,100.98 7,102.65 7,100.98 7,102.07 4,386.4K
14:43 7,101.09 7,102.30 7,101.09 7,102.30 6,204.7K
14:44 7,101.84 7,105.38 7,101.84 7,105.38 1,739.5K
14:45 7,105.57 7,106.95 7,105.57 7,106.95 1,742.3K
14:46 7,106.87 7,107.56 7,106.29 7,107.56 3,072.7K
14:47 7,108.14 7,108.15 7,106.84 7,108.15 2,158.7K
14:48 7,109.33 7,110.01 7,107.99 7,110.01 2,683.9K
14:49 7,109.57 7,110.77 7,108.43 7,110.77 5,016.2K
14:50 7,109.97 7,112.28 7,109.97 7,112.28 2,562.2K
14:51 7,112.06 7,115.37 7,112.06 7,115.37 4,368.3K
14:52 7,115.18 7,117.30 7,115.18 7,116.08 2,608.8K
14:53 7,115.90 7,115.90 7,114.51 7,114.75 3,983.1K
14:54 7,114.25 7,114.78 7,114.25 7,114.78 2,156.5K
14:55 7,110.67 7,110.67 7,108.54 7,108.54 2,316.0K
14:56 7,107.76 7,108.97 7,107.33 7,108.97 8,029.8K
14:57 7,108.93 7,109.60 7,108.66 7,109.02 5,367.5K
14:58 7,111.30 7,113.97 7,111.30 7,113.97 1,588.4K
14:59 7,112.92 7,112.92 7,111.55 7,112.06 1,129.5K
15:00 7,110.94 7,111.17 7,110.18 7,111.17 1,677.9K
15:01 7,111.86 7,113.98 7,111.86 7,113.98 1,791.4K
15:02 7,114.62 7,116.72 7,114.62 7,116.39 2,708.8K
15:03 7,116.83 7,121.32 7,116.30 7,121.32 3,848.9K
15:04 7,120.91 7,123.33 7,120.87 7,122.14 3,374.6K
15:05 7,122.55 7,124.75 7,122.55 7,124.75 4,859.7K
15:06 7,124.29 7,124.83 7,123.36 7,123.36 16,331.0K
15:07 7,122.43 7,123.43 7,121.25 7,121.25 4,058.9K
15:08 7,121.96 7,121.96 7,120.73 7,120.93 5,143.4K
15:09 7,121.97 7,122.89 7,121.97 7,122.89 4,452.9K
15:10 7,121.98 7,124.74 7,121.98 7,123.37 3,834.5K
15:11 7,124.01 7,124.69 7,124.01 7,124.69 1,389.5K
15:12 7,124.45 7,124.45 7,121.07 7,122.45 2,921.9K
15:13 7,121.92 7,122.60 7,121.92 7,122.32 771.0K
15:14 7,123.14 7,123.18 7,122.92 7,123.16 580.3K
15:15 7,123.29 7,124.33 7,123.29 7,124.33 3,275.2K
15:16 7,124.43 7,124.43 7,122.54 7,123.11 568.8K
15:17 7,122.02 7,124.67 7,122.02 7,124.48 1,059.0K
15:18 7,122.99 7,124.13 7,122.74 7,123.80 503.9K
15:19 7,123.75 7,124.14 7,123.27 7,123.27 963.5K
15:20 7,123.31 7,124.11 7,123.31 7,124.11 1,297.3K
15:21 7,123.36 7,123.36 7,121.72 7,122.54 1,118.3K
15:22 7,122.86 7,124.17 7,122.86 7,124.09 1,412.4K
15:23 7,124.33 7,124.82 7,124.33 7,124.47 1,531.0K
15:24 7,123.99 7,125.74 7,123.92 7,125.74 2,403.2K
15:25 7,125.62 7,126.01 7,125.32 7,126.01 562.6K
15:26 7,126.09 7,126.09 7,124.67 7,125.94 1,075.8K
15:27 7,126.52 7,126.73 7,125.85 7,126.73 4,220.0K
15:28 7,126.87 7,126.87 7,123.19 7,123.19 1,594.5K
15:29 7,122.89 7,124.39 7,122.89 7,124.39 1,600.3K
15:30 7,124.29 7,125.03 7,124.29 7,124.59 2,452.1K
15:31 7,125.12 7,125.76 7,125.12 7,125.76 964.2K
15:32 7,125.81 7,126.81 7,125.44 7,126.81 4,104.0K
15:33 7,122.48 7,122.50 7,121.54 7,121.54 4,117.1K
15:34 7,122.08 7,124.09 7,120.94 7,124.09 2,191.7K
15:35 7,122.71 7,123.58 7,122.71 7,123.24 446.4K
15:36 7,122.52 7,122.67 7,121.97 7,121.97 606.7K
15:37 7,122.52 7,122.80 7,120.05 7,120.05 513.3K
15:38 7,120.29 7,120.29 7,119.09 7,119.09 785.4K
15:39 7,118.30 7,118.57 7,117.98 7,118.57 1,163.5K
15:40 7,117.43 7,118.36 7,117.43 7,117.74 970.4K
15:41 7,117.72 7,120.60 7,117.72 7,119.77 1,503.2K
15:42 7,119.95 7,121.15 7,119.16 7,120.49 1,041.6K
15:43 7,119.40 7,119.91 7,119.40 7,119.71 654.6K
15:44 7,120.00 7,120.00 7,117.87 7,117.87 1,905.8K
15:45 7,118.24 7,119.64 7,117.42 7,119.64 11,229.5K
15:46 7,120.32 7,122.45 7,120.32 7,122.45 1,092.2K
15:47 7,123.21 7,123.21 7,122.52 7,122.52 453.3K
15:48 7,122.64 7,122.64 7,121.81 7,122.46 1,379.2K
15:49 7,121.36 7,122.33 7,121.36 7,122.31 1,494.0K
15:50 7,122.60 7,123.14 7,122.39 7,122.39 808.1K
15:51 7,122.96 7,122.96 7,118.64 7,118.64 510.5K
15:52 7,118.55 7,118.55 7,116.56 7,117.22 977.0K
15:53 7,115.97 7,116.18 7,115.10 7,116.18 1,241.5K
15:54 7,115.97 7,116.54 7,113.88 7,113.88 4,831.4K
15:55 7,114.56 7,116.38 7,114.37 7,116.38 1,677.4K
15:56 7,115.69 7,115.69 7,114.50 7,115.66 841.3K
15:57 7,115.69 7,116.66 7,115.35 7,115.35 773.3K
15:58 7,114.77 7,115.94 7,114.77 7,115.94 2,043.4K
15:59 7,116.08 7,116.91 7,115.65 7,116.91 1,599.5K
16:00 7,115.57 7,115.65 7,114.05 7,115.65 2,419.3K
16:01 7,115.77 7,115.77 7,114.57 7,114.91 1,091.5K
16:02 7,116.48 7,118.97 7,116.48 7,118.61 2,582.2K
16:03 7,118.26 7,119.56 7,118.26 7,119.56 2,230.2K
16:04 7,119.28 7,119.28 7,118.77 7,119.24 756.7K
16:05 7,119.63 7,121.07 7,119.22 7,121.07 3,548.5K
16:06 7,122.17 7,122.17 7,120.35 7,120.35 4,181.7K
16:07 7,120.81 7,121.01 7,120.56 7,121.01 827.3K
16:08 7,121.35 7,121.35 7,118.56 7,118.56 971.4K
16:09 7,120.80 7,120.80 7,118.93 7,119.60 1,491.8K
16:10 7,119.68 7,119.68 7,111.92 7,111.92 2,495.0K
16:11 7,111.68 7,112.86 7,111.68 7,112.55 3,719.4K
16:12 7,115.35 7,117.26 7,115.16 7,115.16 4,669.3K
16:13 7,116.05 7,118.16 7,116.05 7,116.70 5,246.4K
16:14 7,116.23 7,116.23 7,115.66 7,115.89 1,428.8K
16:15 7,118.16 7,124.58 7,118.16 7,124.58 5,385.5K
16:16 7,125.45 7,126.12 7,124.56 7,124.56 7,245.5K
16:17 7,125.69 7,127.27 7,125.69 7,127.27 2,755.2K
16:18 7,126.47 7,127.44 7,122.81 7,124.32 1,796.4K
16:19 7,124.19 7,125.59 7,124.12 7,125.59 3,244.5K
16:20 7,124.82 7,125.50 7,123.58 7,123.58 3,193.3K
16:21 7,122.84 7,122.84 7,120.09 7,120.09 1,821.6K
16:22 7,119.90 7,120.21 7,119.82 7,119.82 1,826.5K
16:23 7,120.13 7,120.80 7,119.66 7,120.80 1,230.8K
16:24 7,121.21 7,121.21 7,117.01 7,117.50 1,840.7K
16:25 7,118.03 7,119.82 7,118.03 7,118.58 4,725.9K
16:26 7,118.30 7,118.73 7,118.07 7,118.61 872.1K
16:27 7,117.38 7,119.65 7,117.38 7,118.82 1,374.1K
16:28 7,118.60 7,120.50 7,118.60 7,120.47 297.8K
16:29 7,120.09 7,120.19 7,119.75 7,120.19 8,320.3K
16:30 7,120.74 7,121.86 7,120.58 7,121.86 1,304.7K
16:31 7,120.46 7,122.28 7,120.08 7,121.15 1,716.4K
16:32 7,123.08 7,123.87 7,121.64 7,123.87 4,550.1K
16:33 7,124.51 7,126.17 7,124.51 7,126.17 4,458.3K
16:34 7,125.48 7,127.54 7,125.48 7,126.84 3,014.5K
16:35 7,127.16 7,127.94 7,127.16 7,127.90 1,473.8K
16:36 7,127.86 7,130.37 7,127.86 7,129.67 13,087.6K
16:37 7,128.88 7,131.30 7,128.88 7,131.10 1,624.5K
16:38 7,130.16 7,130.16 7,128.84 7,128.84 2,340.6K
16:39 7,130.06 7,131.14 7,129.73 7,131.14 2,589.5K
16:40 7,131.42 7,134.79 7,131.29 7,133.81 4,856.9K
16:41 7,134.51 7,135.70 7,134.51 7,135.36 2,231.6K
16:42 7,135.87 7,137.28 7,135.87 7,137.28 5,465.9K
16:43 7,136.64 7,136.98 7,135.57 7,135.57 4,502.6K
16:44 7,134.55 7,137.27 7,134.55 7,136.51 3,841.6K
16:45 7,137.35 7,138.43 7,137.22 7,138.43 7,779.3K
16:46 7,136.84 7,137.08 7,136.78 7,136.78 4,828.6K
16:47 7,136.56 7,136.56 7,136.25 7,136.25 2,069.8K
16:48 7,136.13 7,136.13 7,135.39 7,135.39 5,050.3K
16:49 7,137.02 7,138.78 7,137.02 7,138.32 3,743.4K
16:50 7,137.44 7,138.08 7,137.05 7,137.05 3,145.7K
16:51 7,137.91 7,138.14 7,137.10 7,137.10 991.4K
16:52 7,136.53 7,137.06 7,136.26 7,136.26 3,004.1K
16:53 7,135.56 7,135.56 7,130.68 7,130.75 2,911.5K
16:54 7,130.85 7,133.76 7,130.85 7,133.76 1,761.8K
16:55 7,133.54 7,133.54 7,132.57 7,133.21 2,994.1K
16:56 7,133.12 7,133.86 7,132.80 7,132.80 3,276.0K
16:57 7,132.25 7,133.17 7,128.85 7,128.85 15,828.3K
16:58 7,129.04 7,129.53 7,129.04 7,129.53 2,655.3K
16:59 7,129.88 7,129.88 7,127.26 7,127.76 855.2K
17:00 7,127.90 7,128.51 7,127.30 7,128.51 3,737.3K
17:01 7,127.70 7,129.87 7,127.70 7,129.87 4,410.0K
17:02 7,129.82 7,130.22 7,129.36 7,129.36 2,422.2K
17:03 7,130.44 7,130.44 7,128.01 7,128.11 3,266.2K
17:04 7,126.43 7,126.43 7,122.24 7,122.24 7,630.7K
17:05 7,123.09 7,124.26 7,123.09 7,124.26 3,925.5K
17:06 7,126.09 7,126.55 7,124.46 7,124.46 1,581.5K
17:07 7,124.54 7,125.19 7,123.93 7,125.19 1,078.6K
17:08 7,125.49 7,127.91 7,125.49 7,127.91 4,274.2K
17:09 7,129.74 7,130.74 7,129.74 7,130.74 68,358.4K
17:10 7,130.99 7,133.88 7,130.99 7,133.86 1,006.3K
17:11 7,134.26 7,134.26 7,133.01 7,133.15 1,484.6K
17:12 7,135.21 7,136.38 7,135.21 7,136.38 1,331.7K
17:13 7,135.82 7,136.99 7,135.82 7,136.82 962.5K
17:14 7,136.01 7,136.59 7,135.17 7,136.59 416.3K
17:15 7,136.25 7,137.15 7,136.25 7,136.79 395.4K
17:16 7,136.60 7,136.98 7,136.51 7,136.80 2,262.8K
17:17 7,132.56 7,134.07 7,132.42 7,134.07 2,424.9K
17:18 7,135.39 7,136.93 7,135.39 7,136.47 908.6K
17:19 7,137.54 7,138.26 7,137.54 7,138.26 2,130.0K
17:20 7,138.02 7,138.03 7,136.73 7,137.46 1,557.3K
17:21 7,138.30 7,138.30 7,135.88 7,135.88 9,426.8K
17:22 7,136.77 7,136.77 7,135.95 7,136.74 1,488.5K
17:23 7,136.28 7,137.25 7,135.64 7,137.25 923.8K
17:24 7,136.64 7,138.61 7,136.64 7,138.61 5,364.4K
17:25 7,138.07 7,138.91 7,138.03 7,138.03 1,242.8K
17:26 7,137.33 7,138.04 7,136.35 7,137.17 2,087.0K
17:27 7,136.27 7,139.30 7,136.27 7,139.30 9,085.4K
17:28 7,143.05 7,147.70 7,143.05 7,147.13 21,517.6K
17:29 7,145.98 7,145.98 7,143.89 7,144.14 5,321.3K
17:30 7,142.32 7,146.13 7,142.32 7,145.94 4,515.3K
17:31 7,146.01 7,147.30 7,146.01 7,147.30 12,524.6K
17:32 7,147.13 7,147.13 7,145.52 7,145.76 9,112.1K
17:33 7,146.42 7,146.42 7,144.66 7,144.66 1,830.8K
17:34 7,145.96 7,146.51 7,145.19 7,146.32 2,449.1K
17:35 7,145.94 7,145.94 7,143.88 7,143.88 8,610.1K
17:36 7,144.77 7,145.70 7,144.53 7,144.68 4,526.4K
17:37 7,144.76 7,147.87 7,144.76 7,146.98 5,238.6K
17:38 7,146.55 7,146.55 7,145.74 7,145.74 6,357.0K
17:39 7,146.32 7,146.32 7,144.87 7,145.12 6,600.9K
17:40 7,144.86 7,146.97 7,144.86 7,146.97 3,135.7K
17:41 7,147.54 7,150.28 7,147.54 7,150.28 5,689.9K
17:42 7,149.86 7,154.03 7,149.86 7,154.03 2,915.4K
17:43 7,153.78 7,155.34 7,153.20 7,155.10 3,860.8K
17:44 7,155.02 7,160.27 7,155.02 7,160.27 17,036.2K
17:45 7,162.35 7,169.35 7,162.35 7,169.35 14,767.0K
17:46 7,167.57 7,168.04 7,166.42 7,166.42 13,616.3K
17:47 7,166.80 7,168.19 7,166.80 7,168.19 6,147.2K
17:48 7,167.47 7,169.20 7,167.47 7,168.74 4,069.6K
17:49 7,167.14 7,167.14 7,166.27 7,166.80 2,177.7K
17:50 7,167.81 7,169.91 7,167.81 7,169.91 6,483.1K
17:51 7,170.86 7,171.64 7,170.61 7,170.61 9,430.2K
17:52 7,170.57 7,172.80 7,169.52 7,172.80 8,553.1K
17:53 7,172.99 7,175.40 7,172.99 7,174.28 14,868.2K
17:54 7,173.34 7,176.97 7,173.34 7,176.97 5,937.3K
17:55 7,177.96 7,180.27 7,177.96 7,178.89 3,321.5K
17:56 7,179.21 7,182.86 7,178.15 7,182.86 21,727.9K
17:57 7,184.68 7,187.17 7,184.68 7,187.17 33,584.5K
17:58 7,187.73 7,188.03 7,187.33 7,188.03 8,288.6K
17:59 7,187.00 7,187.00 7,183.15 7,183.15 8,812.9K
18:00 7,183.04 7,186.30 7,183.04 7,186.30 5,858.6K
18:01 7,186.39 7,186.89 7,184.92 7,184.92 4,012.4K
18:02 7,183.44 7,183.68 7,182.24 7,183.68 5,573.7K
18:03 7,183.11 7,183.11 7,181.59 7,181.59 3,856.5K
18:04 7,179.42 7,183.28 7,179.42 7,182.86 4,681.3K
18:05 7,183.54 7,186.80 7,183.54 7,186.80 5,753.1K
18:06 7,185.24 7,185.24 7,183.61 7,183.61 7,922.4K
18:07 7,183.35 7,183.75 7,180.82 7,183.75 7,678.0K
18:08 7,184.09 7,185.94 7,184.09 7,185.94 3,872.5K
18:09 7,187.00 7,187.00 7,184.89 7,184.89 10,812.7K
18:10 7,186.08 7,187.64 7,186.08 7,187.37 7,220.4K
18:11 7,190.12 7,191.65 7,190.12 7,190.89 14,316.3K
18:12 7,189.64 7,191.10 7,189.62 7,191.10 9,854.0K
18:13 7,191.69 7,192.78 7,191.69 7,192.78 13,953.7K
18:14 7,193.29 7,196.57 7,193.29 7,195.88 20,344.7K
18:15 7,195.73 7,197.57 7,195.73 7,197.57 10,716.9K
18:16 7,199.36 7,202.18 7,199.36 7,202.18 49,201.9K
18:17 7,203.37 7,203.37 7,201.84 7,202.97 19,579.6K
18:18 7,201.57 7,203.60 7,201.57 7,203.31 20,349.0K
18:19 7,205.77 7,208.38 7,205.77 7,208.38 30,463.2K
18:20 7,207.99 7,209.62 7,207.19 7,207.19 10,362.1K
18:21 7,208.84 7,211.48 7,205.09 7,211.48 22,640.0K
18:22 7,214.62 7,214.73 7,213.88 7,214.53 11,819.9K
18:23 7,214.74 7,214.74 7,214.14 7,214.14 13,928.0K
18:24 7,213.64 7,216.48 7,213.64 7,216.48 10,964.0K
18:25 7,216.73 7,216.92 7,216.00 7,216.00 9,371.5K
18:26 7,217.69 7,217.69 7,212.98 7,212.98 29,960.1K
18:27 7,214.70 7,214.70 7,214.18 7,214.50 19,031.6K
18:28 7,216.68 7,216.68 7,214.23 7,214.23 18,355.1K
18:29 7,212.86 7,212.86 7,211.60 7,211.60 4,680.3K
18:30 7,210.80 7,214.02 7,210.40 7,214.02 15,486.5K
18:31 7,212.93 7,213.87 7,212.93 7,213.87 6,551.5K
18:32 7,214.80 7,216.96 7,211.93 7,211.93 19,567.6K
18:33 7,211.20 7,211.69 7,210.16 7,211.69 11,446.6K
18:34 7,209.18 7,211.10 7,208.77 7,211.10 7,564.1K
18:35 7,210.88 7,211.10 7,209.88 7,209.88 7,427.7K
18:36 7,209.10 7,210.70 7,209.10 7,210.48 7,785.0K
18:37 7,210.16 7,211.64 7,209.98 7,211.64 3,592.3K
18:38 7,207.60 7,210.27 7,207.60 7,209.97 3,369.4K
18:39 7,210.17 7,211.01 7,209.32 7,210.21 6,466.5K
18:40 7,208.86 7,208.86 7,208.86 7,208.86 315.8K
18:51 7,207.90 7,207.90 7,207.90 7,207.90 11,247.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available