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 7,169.51 7,187.38 7,169.51 7,187.38 368.3K
09:51 7,187.52 7,197.35 7,187.34 7,196.85 1,266.0K
09:52 7,197.58 7,207.05 7,197.49 7,207.05 1,588.3K
09:53 7,207.17 7,218.44 7,207.17 7,216.05 1,216.1K
09:54 7,211.71 7,214.61 7,211.71 7,214.61 2,013.6K
09:55 7,214.87 7,214.87 7,214.17 7,214.18 1,945.3K
09:56 7,212.66 7,213.83 7,212.66 7,213.83 991.7K
09:57 7,214.05 7,214.54 7,213.81 7,214.54 744.1K
09:58 7,215.33 7,216.74 7,215.33 7,216.74 1,549.2K
09:59 7,217.56 7,217.56 7,216.90 7,216.90 1,772.5K
10:00 7,217.06 7,217.06 7,212.12 7,212.12 14,103.5K
10:01 7,213.18 7,214.80 7,213.18 7,214.80 4,182.5K
10:02 7,214.25 7,215.52 7,213.51 7,213.51 12,946.9K
10:03 7,214.60 7,214.77 7,213.56 7,213.99 8,836.5K
10:04 7,210.98 7,212.52 7,210.74 7,212.52 7,615.1K
10:05 7,213.53 7,213.53 7,207.80 7,207.80 9,132.0K
10:06 7,207.20 7,208.87 7,207.20 7,208.17 6,364.2K
10:07 7,207.35 7,212.38 7,207.35 7,212.38 3,319.8K
10:08 7,212.58 7,213.03 7,212.28 7,212.44 1,954.4K
10:09 7,212.14 7,212.14 7,209.17 7,209.17 3,605.9K
10:10 7,209.28 7,209.28 7,205.96 7,205.96 7,442.5K
10:11 7,205.09 7,205.26 7,200.68 7,200.68 3,737.6K
10:12 7,201.63 7,201.85 7,201.32 7,201.64 3,115.0K
10:13 7,200.88 7,202.64 7,200.88 7,201.96 2,435.1K
10:14 7,202.56 7,202.56 7,194.87 7,194.87 4,875.4K
10:15 7,194.80 7,197.04 7,194.80 7,194.85 4,484.5K
10:16 7,195.79 7,195.79 7,194.43 7,194.43 4,058.2K
10:17 7,195.21 7,195.95 7,195.21 7,195.48 4,292.8K
10:18 7,194.50 7,195.52 7,192.80 7,192.80 5,357.9K
10:19 7,193.31 7,193.31 7,186.43 7,186.43 24,150.2K
10:20 7,185.26 7,186.43 7,184.59 7,185.54 9,089.5K
10:21 7,188.06 7,188.06 7,186.47 7,186.47 7,960.9K
10:22 7,187.00 7,188.52 7,187.00 7,187.79 9,775.0K
10:23 7,186.99 7,189.15 7,186.99 7,189.15 2,877.9K
10:24 7,189.64 7,189.64 7,185.82 7,185.82 3,896.7K
10:25 7,184.15 7,186.17 7,184.15 7,184.99 3,612.3K
10:26 7,184.94 7,184.94 7,180.98 7,180.98 10,877.9K
10:27 7,180.81 7,181.14 7,179.77 7,180.61 3,846.6K
10:28 7,181.72 7,182.24 7,180.75 7,180.77 3,213.3K
10:29 7,180.54 7,183.30 7,180.54 7,181.85 5,012.5K
10:30 7,179.87 7,179.87 7,177.30 7,178.79 17,459.9K
10:31 7,177.07 7,178.10 7,177.07 7,178.10 8,193.2K
10:32 7,178.58 7,178.58 7,178.18 7,178.52 14,404.5K
10:33 7,178.55 7,181.15 7,178.55 7,181.01 7,821.1K
10:34 7,180.94 7,181.64 7,179.98 7,179.98 3,592.5K
10:35 7,181.41 7,181.41 7,179.41 7,179.50 8,079.0K
10:36 7,178.41 7,178.41 7,175.11 7,175.11 2,291.2K
10:37 7,174.66 7,174.69 7,173.63 7,173.63 9,814.2K
10:38 7,172.56 7,173.47 7,172.56 7,173.43 9,206.2K
10:39 7,172.94 7,172.94 7,170.26 7,170.26 6,366.1K
10:40 7,170.17 7,170.69 7,170.17 7,170.69 6,500.0K
10:41 7,171.26 7,171.26 7,169.61 7,169.61 4,849.7K
10:42 7,168.92 7,168.92 7,165.98 7,165.98 8,949.5K
10:43 7,165.46 7,166.63 7,165.15 7,165.15 13,254.8K
10:44 7,165.14 7,165.14 7,163.37 7,165.02 3,779.0K
10:45 7,164.85 7,167.93 7,164.85 7,167.93 8,377.8K
10:46 7,169.86 7,170.82 7,169.86 7,170.47 2,781.0K
10:47 7,170.26 7,171.89 7,169.63 7,171.89 3,641.0K
10:48 7,171.61 7,171.96 7,171.31 7,171.31 3,424.7K
10:49 7,169.15 7,169.15 7,166.27 7,167.29 5,384.3K
10:50 7,168.62 7,168.62 7,166.76 7,166.76 8,984.7K
10:51 7,167.21 7,167.21 7,165.93 7,166.26 5,648.2K
10:52 7,165.72 7,168.54 7,165.72 7,168.54 4,975.7K
10:53 7,168.57 7,168.57 7,166.28 7,166.28 8,280.7K
10:54 7,164.88 7,165.04 7,162.67 7,165.04 17,549.4K
10:55 7,164.30 7,164.30 7,160.16 7,160.16 22,547.0K
10:56 7,159.75 7,159.75 7,156.56 7,156.56 14,941.2K
10:57 7,156.45 7,158.42 7,156.22 7,158.42 8,549.9K
10:58 7,159.97 7,161.91 7,159.97 7,161.91 8,537.2K
10:59 7,161.94 7,162.45 7,161.57 7,162.45 4,342.6K
11:00 7,160.66 7,161.95 7,160.66 7,161.95 3,130.7K
11:01 7,162.26 7,162.31 7,161.02 7,161.02 7,480.7K
11:02 7,162.10 7,162.72 7,159.47 7,159.47 10,931.4K
11:03 7,156.83 7,156.83 7,155.10 7,155.10 13,105.0K
11:04 7,156.97 7,156.97 7,155.15 7,155.15 3,735.4K
11:05 7,156.67 7,158.02 7,155.16 7,158.02 9,751.9K
11:06 7,157.94 7,159.05 7,157.46 7,159.05 6,827.2K
11:07 7,159.13 7,160.83 7,159.13 7,160.58 4,893.9K
11:08 7,160.69 7,161.98 7,160.69 7,161.98 1,723.1K
11:09 7,162.44 7,162.44 7,160.91 7,160.91 5,265.8K
11:10 7,160.32 7,161.61 7,160.06 7,161.61 4,962.0K
11:11 7,162.79 7,162.79 7,160.76 7,160.87 6,121.2K
11:12 7,159.04 7,160.99 7,159.04 7,160.70 6,925.5K
11:13 7,161.05 7,161.41 7,160.74 7,161.41 5,525.7K
11:14 7,160.87 7,160.87 7,159.73 7,159.73 3,114.0K
11:15 7,160.20 7,160.20 7,157.72 7,159.75 7,224.8K
11:16 7,159.27 7,159.53 7,158.95 7,159.53 5,353.5K
11:17 7,158.53 7,159.98 7,156.71 7,156.71 11,276.1K
11:18 7,155.79 7,157.53 7,155.79 7,156.44 5,977.0K
11:19 7,155.59 7,156.92 7,155.59 7,156.74 12,750.0K
11:20 7,156.58 7,157.80 7,155.48 7,157.80 3,689.0K
11:21 7,157.83 7,160.34 7,157.83 7,159.15 4,392.4K
11:22 7,161.36 7,161.37 7,161.00 7,161.37 9,561.6K
11:23 7,160.54 7,161.33 7,160.54 7,161.16 3,242.1K
11:24 7,162.25 7,162.25 7,161.27 7,161.27 3,460.6K
11:25 7,160.50 7,161.18 7,159.29 7,160.78 3,845.1K
11:26 7,160.00 7,160.00 7,159.30 7,159.30 4,508.7K
11:27 7,159.35 7,159.64 7,157.71 7,157.71 7,085.1K
11:28 7,157.25 7,157.48 7,156.44 7,157.48 4,050.0K
11:29 7,158.13 7,158.46 7,156.75 7,156.75 5,947.6K
11:30 7,157.35 7,157.35 7,156.68 7,156.68 2,492.3K
11:31 7,156.29 7,156.29 7,153.91 7,153.91 6,119.2K
11:32 7,154.63 7,156.66 7,154.42 7,156.66 7,572.2K
11:33 7,156.48 7,156.48 7,154.19 7,154.19 4,393.6K
11:34 7,153.46 7,154.96 7,153.42 7,154.96 3,907.7K
11:35 7,154.75 7,155.44 7,153.71 7,155.04 2,032.8K
11:36 7,155.62 7,156.37 7,155.53 7,155.58 10,724.2K
11:37 7,157.02 7,157.02 7,154.42 7,154.42 5,776.3K
11:38 7,155.46 7,155.46 7,151.17 7,151.28 6,528.1K
11:39 7,151.54 7,152.16 7,150.57 7,152.16 3,783.2K
11:40 7,152.83 7,154.48 7,151.96 7,154.48 2,552.4K
11:41 7,154.11 7,155.09 7,154.08 7,154.74 6,843.6K
11:42 7,154.50 7,157.07 7,154.12 7,156.46 2,762.7K
11:43 7,155.29 7,156.82 7,155.29 7,156.31 3,556.6K
11:44 7,155.76 7,155.76 7,150.89 7,150.89 5,092.6K
11:45 7,149.58 7,152.23 7,149.44 7,152.23 7,871.0K
11:46 7,151.95 7,152.60 7,151.83 7,151.83 3,100.3K
11:47 7,150.61 7,153.59 7,150.61 7,153.59 2,645.8K
11:48 7,152.85 7,152.85 7,151.49 7,151.75 3,679.9K
11:49 7,149.99 7,151.24 7,149.60 7,149.60 3,900.2K
11:50 7,152.10 7,152.47 7,151.82 7,151.82 1,562.0K
11:51 7,152.61 7,152.61 7,149.78 7,151.36 2,700.5K
11:52 7,150.38 7,151.27 7,148.17 7,148.17 3,401.8K
11:53 7,150.03 7,151.47 7,149.32 7,151.47 5,335.8K
11:54 7,152.40 7,152.40 7,144.83 7,145.36 3,829.9K
11:55 7,143.13 7,144.43 7,139.95 7,139.95 3,928.8K
11:56 7,139.36 7,143.28 7,139.36 7,143.28 3,453.9K
11:57 7,143.20 7,147.56 7,143.20 7,147.56 2,550.1K
11:58 7,148.63 7,149.69 7,148.63 7,149.63 6,390.4K
11:59 7,149.72 7,149.77 7,148.11 7,148.45 7,591.4K
12:00 7,149.96 7,150.17 7,147.61 7,147.61 10,327.2K
12:01 7,149.33 7,151.80 7,149.33 7,151.04 17,963.0K
12:02 7,150.41 7,152.25 7,150.41 7,151.91 3,734.9K
12:03 7,153.75 7,154.26 7,152.84 7,154.26 1,288.7K
12:04 7,151.92 7,151.92 7,150.03 7,150.03 1,880.2K
12:05 7,148.95 7,148.95 7,147.90 7,148.52 2,920.0K
12:06 7,148.48 7,149.23 7,148.48 7,149.23 2,927.8K
12:07 7,148.23 7,148.33 7,146.69 7,148.33 3,049.4K
12:08 7,147.58 7,147.58 7,144.29 7,144.29 3,704.9K
12:09 7,145.03 7,145.77 7,145.03 7,145.77 2,116.4K
12:10 7,144.97 7,145.41 7,143.89 7,145.41 4,989.4K
12:11 7,145.57 7,145.60 7,144.76 7,144.76 2,142.7K
12:12 7,145.52 7,145.52 7,143.97 7,143.97 2,567.0K
12:13 7,144.55 7,147.54 7,144.55 7,147.37 15,001.3K
12:14 7,146.71 7,146.93 7,146.70 7,146.93 3,006.1K
12:15 7,146.79 7,149.17 7,146.79 7,149.17 4,668.0K
12:16 7,149.57 7,150.47 7,149.57 7,150.47 1,308.7K
12:17 7,151.89 7,152.02 7,149.59 7,151.05 10,654.5K
12:18 7,152.20 7,154.04 7,152.20 7,154.04 3,871.1K
12:19 7,153.74 7,154.17 7,153.09 7,153.45 6,530.5K
12:20 7,154.31 7,155.75 7,153.94 7,155.75 1,005.6K
12:21 7,154.43 7,154.83 7,154.42 7,154.83 3,390.2K
12:22 7,155.82 7,155.82 7,152.70 7,153.03 3,815.4K
12:23 7,152.33 7,154.71 7,152.33 7,154.71 1,861.4K
12:24 7,154.63 7,155.55 7,154.63 7,155.53 1,376.4K
12:25 7,155.97 7,157.52 7,155.97 7,157.52 1,684.9K
12:26 7,157.62 7,157.87 7,157.44 7,157.44 2,535.3K
12:27 7,158.01 7,158.29 7,157.72 7,157.72 4,472.7K
12:28 7,157.60 7,157.95 7,157.60 7,157.66 1,092.1K
12:29 7,158.93 7,158.93 7,157.78 7,158.33 2,622.8K
12:30 7,156.97 7,158.30 7,156.97 7,157.32 1,761.5K
12:31 7,157.03 7,158.51 7,157.03 7,158.51 5,087.0K
12:32 7,157.20 7,159.28 7,157.20 7,158.19 15,010.4K
12:33 7,158.38 7,158.38 7,157.13 7,157.96 9,840.8K
12:34 7,158.52 7,158.88 7,158.27 7,158.27 5,062.8K
12:35 7,157.81 7,158.07 7,156.83 7,156.83 4,437.5K
12:36 7,157.41 7,157.41 7,156.81 7,156.81 4,106.8K
12:37 7,156.13 7,156.13 7,154.88 7,154.88 8,394.2K
12:38 7,155.89 7,157.25 7,155.89 7,157.25 2,404.4K
12:39 7,158.10 7,158.21 7,157.67 7,157.67 2,642.7K
12:40 7,157.37 7,157.37 7,156.59 7,156.59 1,749.9K
12:41 7,156.56 7,156.56 7,153.63 7,153.63 13,258.8K
12:42 7,153.27 7,153.83 7,152.55 7,152.55 2,251.7K
12:43 7,152.75 7,153.90 7,152.66 7,152.66 3,616.7K
12:44 7,151.92 7,151.92 7,148.69 7,148.69 2,877.2K
12:45 7,148.52 7,151.27 7,148.52 7,151.27 5,673.9K
12:46 7,151.98 7,152.41 7,151.98 7,152.22 869.6K
12:47 7,152.16 7,152.51 7,152.16 7,152.47 1,366.7K
12:48 7,152.98 7,153.53 7,152.24 7,152.24 1,878.1K
12:49 7,153.93 7,155.61 7,153.68 7,155.61 943.3K
12:50 7,155.48 7,157.49 7,155.48 7,156.88 1,345.4K
12:51 7,156.28 7,156.42 7,154.62 7,156.42 3,540.0K
12:52 7,157.37 7,158.24 7,157.37 7,157.84 2,432.0K
12:53 7,156.43 7,157.05 7,155.80 7,155.80 1,497.7K
12:54 7,155.09 7,155.54 7,154.99 7,155.20 1,402.9K
12:55 7,154.37 7,154.38 7,151.52 7,151.52 5,597.8K
12:56 7,150.69 7,150.69 7,146.24 7,146.24 13,261.1K
12:57 7,145.24 7,145.24 7,142.94 7,144.09 9,803.1K
12:58 7,144.86 7,144.86 7,143.31 7,143.31 5,232.1K
12:59 7,143.11 7,145.07 7,142.83 7,145.07 4,864.2K
13:00 7,144.38 7,147.25 7,144.38 7,147.25 5,825.0K
13:01 7,147.30 7,147.30 7,145.82 7,147.23 5,056.0K
13:02 7,147.57 7,148.10 7,147.06 7,148.08 645.5K
13:03 7,147.48 7,147.48 7,145.61 7,145.61 3,750.8K
13:04 7,143.68 7,145.43 7,143.68 7,145.24 3,060.0K
13:05 7,146.45 7,146.45 7,146.25 7,146.25 3,282.0K
13:06 7,145.72 7,145.72 7,144.62 7,144.62 987.9K
13:07 7,144.08 7,144.08 7,142.87 7,143.38 2,674.3K
13:08 7,143.16 7,143.79 7,142.55 7,143.79 6,005.8K
13:09 7,143.24 7,143.24 7,141.83 7,141.83 4,523.9K
13:10 7,141.41 7,142.54 7,141.41 7,142.54 5,280.7K
13:11 7,143.24 7,144.04 7,143.08 7,144.04 4,589.4K
13:12 7,143.07 7,143.07 7,141.94 7,142.23 18,738.5K
13:13 7,140.48 7,141.26 7,140.48 7,141.26 5,489.5K
13:14 7,140.92 7,140.94 7,139.62 7,139.62 5,249.5K
13:15 7,138.55 7,138.71 7,138.24 7,138.71 8,388.0K
13:16 7,138.00 7,139.18 7,138.00 7,138.89 6,003.5K
13:17 7,139.96 7,139.96 7,138.54 7,139.13 6,539.0K
13:18 7,142.37 7,143.31 7,141.02 7,143.31 3,873.6K
13:19 7,144.59 7,144.59 7,142.28 7,142.28 2,497.2K
13:20 7,141.72 7,142.21 7,140.52 7,140.52 2,438.0K
13:21 7,140.34 7,142.94 7,140.34 7,142.94 5,085.4K
13:22 7,143.25 7,143.25 7,141.64 7,142.81 2,267.2K
13:23 7,144.85 7,144.85 7,142.52 7,143.88 3,550.5K
13:24 7,144.99 7,145.33 7,143.58 7,143.58 6,077.2K
13:25 7,144.21 7,145.63 7,144.21 7,144.94 3,406.8K
13:26 7,144.04 7,144.04 7,141.35 7,141.69 6,990.7K
13:27 7,141.97 7,141.97 7,139.91 7,139.91 4,420.7K
13:28 7,139.07 7,139.25 7,138.06 7,139.25 6,061.3K
13:29 7,139.11 7,140.10 7,139.11 7,139.16 3,276.8K
13:30 7,138.03 7,138.38 7,137.22 7,137.27 7,632.7K
13:31 7,136.24 7,136.96 7,136.24 7,136.78 15,217.0K
13:32 7,136.98 7,139.20 7,136.81 7,139.20 5,007.5K
13:33 7,139.98 7,142.75 7,139.98 7,142.55 6,921.5K
13:34 7,142.56 7,144.42 7,142.56 7,144.29 3,702.7K
13:35 7,144.37 7,146.02 7,144.37 7,145.92 6,533.5K
13:36 7,145.36 7,145.43 7,143.70 7,143.70 6,791.2K
13:37 7,142.72 7,143.13 7,142.61 7,142.98 1,424.9K
13:38 7,142.58 7,146.53 7,142.50 7,146.53 1,773.2K
13:39 7,146.45 7,146.47 7,145.16 7,145.16 3,128.7K
13:40 7,145.55 7,145.55 7,144.86 7,145.45 1,859.8K
13:41 7,144.78 7,144.83 7,142.52 7,144.83 6,824.0K
13:42 7,143.95 7,145.04 7,143.95 7,145.04 2,849.0K
13:43 7,145.82 7,145.82 7,143.35 7,143.35 2,321.4K
13:44 7,144.44 7,145.28 7,144.33 7,145.28 1,208.8K
13:45 7,141.85 7,143.91 7,141.27 7,143.91 5,382.7K
13:46 7,143.13 7,144.98 7,143.13 7,143.92 3,897.0K
13:47 7,145.01 7,145.52 7,144.71 7,144.99 7,402.9K
13:48 7,144.01 7,146.00 7,144.01 7,144.21 3,983.0K
13:49 7,145.49 7,145.49 7,141.81 7,141.81 3,245.3K
13:50 7,142.76 7,142.76 7,142.01 7,142.01 3,670.8K
13:51 7,140.56 7,140.56 7,139.95 7,139.96 5,016.4K
13:52 7,140.13 7,140.50 7,138.50 7,140.50 3,702.2K
13:53 7,141.03 7,141.23 7,140.56 7,141.23 1,253.9K
13:54 7,140.29 7,141.16 7,140.29 7,140.63 1,861.1K
13:55 7,141.76 7,142.46 7,141.58 7,141.69 1,771.8K
13:56 7,141.15 7,143.50 7,141.15 7,143.21 559.4K
13:57 7,140.34 7,143.63 7,140.34 7,143.07 1,620.6K
13:58 7,144.17 7,144.17 7,142.19 7,142.19 930.8K
13:59 7,142.83 7,142.83 7,142.32 7,142.32 1,882.0K
14:00 7,142.38 7,143.07 7,142.38 7,143.07 2,058.5K
14:01 7,142.33 7,143.98 7,141.69 7,143.98 2,053.3K
14:02 7,144.55 7,144.55 7,143.38 7,143.91 3,929.7K
14:03 7,144.22 7,144.27 7,143.76 7,143.76 3,098.3K
14:04 7,143.72 7,146.02 7,143.72 7,146.02 51,373.7K
14:05 7,146.70 7,146.70 7,145.60 7,146.28 6,371.9K
14:06 7,146.53 7,146.62 7,145.57 7,145.57 4,533.0K
14:07 7,146.34 7,147.18 7,146.16 7,147.18 4,676.1K
14:08 7,147.42 7,147.90 7,147.24 7,147.90 6,307.9K
14:09 7,147.73 7,150.77 7,147.73 7,150.77 5,195.1K
14:10 7,150.45 7,151.16 7,150.45 7,150.66 2,488.0K
14:11 7,149.82 7,149.83 7,148.93 7,148.93 2,558.8K
14:12 7,148.96 7,153.78 7,148.96 7,153.78 5,375.7K
14:13 7,153.06 7,153.65 7,152.55 7,153.65 2,481.1K
14:14 7,153.98 7,154.34 7,153.54 7,153.95 2,300.7K
14:15 7,153.61 7,153.61 7,153.05 7,153.35 2,925.0K
14:16 7,153.50 7,154.80 7,152.86 7,154.33 805.5K
14:17 7,153.06 7,156.22 7,153.06 7,155.23 8,789.5K
14:18 7,155.46 7,157.41 7,155.46 7,157.38 4,737.6K
14:19 7,157.13 7,157.13 7,154.43 7,154.43 3,715.6K
14:20 7,154.61 7,154.61 7,152.36 7,152.36 3,569.8K
14:21 7,153.83 7,157.33 7,153.83 7,157.33 9,887.1K
14:22 7,154.65 7,154.70 7,149.68 7,149.68 7,727.1K
14:23 7,148.35 7,149.02 7,148.10 7,148.11 31,624.7K
14:24 7,149.15 7,149.15 7,147.96 7,147.96 9,592.9K
14:25 7,150.49 7,151.29 7,150.49 7,151.02 7,478.3K
14:26 7,152.20 7,152.33 7,151.27 7,151.78 6,563.1K
14:27 7,151.59 7,151.59 7,150.65 7,150.83 5,475.9K
14:28 7,150.84 7,151.76 7,150.59 7,151.76 2,796.7K
14:29 7,152.50 7,153.35 7,152.29 7,153.35 7,822.2K
14:30 7,151.06 7,151.38 7,150.61 7,151.34 7,135.9K
14:31 7,152.82 7,153.42 7,152.80 7,153.42 4,119.7K
14:32 7,152.88 7,155.21 7,152.88 7,155.21 1,495.6K
14:33 7,155.17 7,155.71 7,154.70 7,154.88 1,738.9K
14:34 7,154.52 7,155.59 7,154.52 7,154.67 4,817.6K
14:35 7,155.10 7,155.14 7,154.51 7,154.92 1,316.1K
14:36 7,154.62 7,154.62 7,154.13 7,154.48 3,726.7K
14:37 7,153.81 7,153.81 7,152.98 7,153.57 4,420.7K
14:38 7,152.50 7,152.50 7,148.41 7,148.41 4,763.4K
14:39 7,148.11 7,149.12 7,148.11 7,149.12 1,406.5K
14:40 7,149.22 7,150.45 7,149.22 7,149.94 6,733.1K
14:41 7,149.04 7,150.76 7,149.04 7,149.95 2,965.9K
14:42 7,151.02 7,151.02 7,148.98 7,148.98 1,373.1K
14:43 7,150.24 7,151.02 7,150.24 7,151.02 1,905.6K
14:44 7,150.59 7,152.54 7,150.59 7,152.54 1,241.5K
14:45 7,153.09 7,153.57 7,153.09 7,153.40 4,878.7K
14:46 7,152.82 7,154.38 7,152.53 7,154.38 4,481.1K
14:47 7,156.04 7,156.17 7,155.78 7,156.08 2,337.8K
14:48 7,157.06 7,158.29 7,156.91 7,158.29 8,419.3K
14:49 7,158.05 7,158.05 7,156.45 7,156.51 2,758.4K
14:50 7,155.62 7,156.70 7,155.51 7,156.67 1,549.2K
14:51 7,157.50 7,157.50 7,155.79 7,155.79 965.1K
14:52 7,156.40 7,156.94 7,155.81 7,155.81 892.1K
14:53 7,156.89 7,157.65 7,156.61 7,157.53 1,584.1K
14:54 7,157.51 7,158.10 7,157.09 7,157.74 1,330.8K
14:55 7,157.38 7,158.41 7,157.38 7,158.41 7,402.8K
14:56 7,159.03 7,159.94 7,158.12 7,159.94 6,636.8K
14:57 7,159.71 7,160.56 7,158.96 7,158.96 3,626.3K
14:58 7,159.47 7,160.49 7,159.37 7,159.99 1,959.5K
14:59 7,160.18 7,160.54 7,160.18 7,160.54 1,362.0K
15:00 7,160.84 7,161.45 7,160.84 7,161.45 2,785.7K
15:01 7,162.06 7,163.37 7,162.06 7,163.37 2,403.0K
15:02 7,163.01 7,163.76 7,162.71 7,162.71 4,109.2K
15:03 7,163.79 7,164.63 7,162.81 7,164.41 3,085.6K
15:04 7,163.98 7,164.79 7,163.98 7,164.79 1,518.7K
15:05 7,164.31 7,164.93 7,163.39 7,163.39 1,310.0K
15:06 7,164.29 7,165.18 7,162.99 7,162.99 1,212.4K
15:07 7,162.87 7,163.44 7,162.51 7,162.51 3,602.1K
15:08 7,162.27 7,162.27 7,160.23 7,161.00 2,644.0K
15:09 7,160.64 7,160.64 7,158.65 7,158.95 5,592.6K
15:10 7,159.50 7,159.50 7,157.80 7,157.80 4,158.5K
15:11 7,158.53 7,158.60 7,157.92 7,158.60 2,325.1K
15:12 7,158.79 7,158.79 7,156.69 7,156.69 4,464.1K
15:13 7,156.05 7,157.38 7,156.05 7,157.07 2,063.1K
15:14 7,157.49 7,158.11 7,157.49 7,157.75 5,540.7K
15:15 7,158.04 7,158.04 7,155.63 7,155.63 9,551.0K
15:16 7,157.80 7,157.80 7,155.16 7,155.16 5,688.1K
15:17 7,155.92 7,156.79 7,154.49 7,154.49 2,890.2K
15:18 7,153.41 7,154.92 7,153.41 7,154.92 5,251.7K
15:19 7,155.02 7,155.02 7,152.95 7,152.95 4,697.7K
15:20 7,153.07 7,155.00 7,152.68 7,155.00 3,128.1K
15:21 7,157.46 7,157.46 7,156.37 7,156.53 5,138.1K
15:22 7,157.95 7,159.31 7,157.95 7,159.05 8,813.7K
15:23 7,159.95 7,160.87 7,159.77 7,160.35 4,584.5K
15:24 7,160.14 7,160.76 7,160.14 7,160.20 3,267.4K
15:25 7,160.01 7,161.52 7,160.01 7,161.52 6,796.3K
15:26 7,161.67 7,163.24 7,161.02 7,163.24 7,158.0K
15:27 7,162.05 7,164.82 7,162.05 7,164.32 8,826.9K
15:28 7,163.67 7,166.32 7,163.67 7,164.74 22,441.6K
15:29 7,165.42 7,165.42 7,163.83 7,163.84 7,571.1K
15:30 7,164.57 7,164.57 7,162.09 7,162.09 1,617.2K
15:31 7,162.39 7,162.89 7,162.39 7,162.89 5,381.3K
15:32 7,163.91 7,165.31 7,163.91 7,165.29 2,273.4K
15:33 7,163.92 7,164.14 7,162.50 7,162.50 38,650.5K
15:34 7,161.07 7,161.78 7,160.31 7,160.31 3,489.4K
15:35 7,160.95 7,160.95 7,159.55 7,159.90 2,254.3K
15:36 7,159.96 7,162.38 7,159.74 7,161.75 2,053.3K
15:37 7,161.12 7,161.12 7,160.64 7,160.64 15,652.4K
15:38 7,160.40 7,160.40 7,159.86 7,160.24 4,341.2K
15:39 7,160.15 7,160.87 7,158.86 7,160.87 3,134.2K
15:40 7,159.78 7,160.84 7,159.78 7,160.36 19,039.8K
15:41 7,159.87 7,159.87 7,158.49 7,158.49 13,360.3K
15:42 7,158.32 7,158.32 7,157.32 7,157.32 10,191.5K
15:43 7,157.42 7,157.72 7,156.81 7,156.81 2,639.2K
15:44 7,156.67 7,157.00 7,155.87 7,157.00 1,178.2K
15:45 7,157.60 7,157.60 7,157.15 7,157.33 3,254.9K
15:46 7,158.38 7,159.37 7,158.37 7,158.99 5,063.7K
15:47 7,158.96 7,158.96 7,157.38 7,157.38 868.8K
15:48 7,157.75 7,157.86 7,156.62 7,156.62 2,254.7K
15:49 7,156.70 7,156.70 7,155.19 7,155.19 3,197.0K
15:50 7,154.61 7,155.02 7,154.08 7,154.08 3,064.4K
15:51 7,154.27 7,154.27 7,153.34 7,153.68 3,177.1K
15:52 7,155.13 7,156.61 7,154.90 7,156.61 4,202.0K
15:53 7,157.19 7,157.27 7,156.42 7,157.27 5,389.4K
15:54 7,157.76 7,158.62 7,157.63 7,157.84 1,394.7K
15:55 7,156.88 7,156.88 7,154.55 7,155.04 3,131.4K
15:56 7,155.34 7,155.66 7,153.77 7,153.77 2,881.5K
15:57 7,153.47 7,153.47 7,152.76 7,153.05 2,340.7K
15:58 7,154.05 7,155.09 7,152.99 7,154.59 2,103.3K
15:59 7,154.12 7,155.33 7,154.12 7,155.33 5,132.3K
16:00 7,156.09 7,156.09 7,153.76 7,153.76 5,423.4K
16:01 7,153.44 7,154.00 7,153.07 7,153.43 6,056.5K
16:02 7,152.89 7,154.96 7,152.89 7,154.96 5,788.8K
16:03 7,153.70 7,154.08 7,153.30 7,154.08 4,275.8K
16:04 7,154.40 7,155.21 7,154.13 7,155.20 3,604.4K
16:05 7,155.91 7,156.65 7,155.15 7,155.90 1,532.6K
16:06 7,154.76 7,154.76 7,152.72 7,153.64 3,197.4K
16:07 7,153.18 7,153.18 7,150.50 7,150.50 27,166.0K
16:08 7,149.72 7,150.40 7,148.02 7,149.52 23,214.8K
16:09 7,149.66 7,149.66 7,148.71 7,148.92 5,596.7K
16:10 7,147.71 7,149.34 7,147.67 7,147.87 8,068.7K
16:11 7,146.88 7,149.88 7,146.88 7,149.88 5,339.0K
16:12 7,148.94 7,149.25 7,146.49 7,146.49 8,106.9K
16:13 7,147.83 7,149.04 7,147.66 7,147.89 6,504.7K
16:14 7,149.67 7,149.67 7,149.29 7,149.57 6,273.5K
16:15 7,148.70 7,148.70 7,147.29 7,148.61 4,513.1K
16:16 7,149.22 7,150.48 7,148.93 7,150.30 6,332.9K
16:17 7,152.35 7,152.35 7,150.00 7,150.00 2,170.3K
16:18 7,149.69 7,151.29 7,149.69 7,151.15 1,743.6K
16:19 7,149.88 7,149.88 7,149.00 7,149.49 2,611.5K
16:20 7,151.21 7,152.18 7,151.01 7,152.18 3,455.2K
16:21 7,150.96 7,151.51 7,150.38 7,150.72 1,629.6K
16:22 7,150.54 7,151.01 7,149.84 7,149.84 1,411.4K
16:23 7,151.81 7,152.69 7,151.81 7,152.24 1,981.6K
16:24 7,152.70 7,152.70 7,151.59 7,152.65 1,737.4K
16:25 7,151.80 7,152.52 7,151.80 7,152.34 5,697.2K
16:26 7,153.34 7,153.34 7,152.53 7,153.02 2,202.1K
16:27 7,151.95 7,151.95 7,149.68 7,149.68 2,332.9K
16:28 7,150.29 7,152.50 7,150.29 7,152.50 2,757.2K
16:29 7,152.33 7,153.31 7,151.87 7,151.87 3,860.2K
16:30 7,154.20 7,154.45 7,153.50 7,154.45 2,358.7K
16:31 7,154.04 7,154.04 7,152.69 7,152.94 2,123.2K
16:32 7,153.73 7,154.01 7,152.80 7,152.85 6,354.9K
16:33 7,150.49 7,150.49 7,149.79 7,150.46 3,825.5K
16:34 7,150.38 7,150.38 7,146.94 7,147.28 3,872.4K
16:35 7,145.86 7,147.45 7,145.56 7,147.45 7,214.9K
16:36 7,146.55 7,146.94 7,146.21 7,146.94 1,810.6K
16:37 7,147.89 7,149.53 7,147.40 7,149.53 3,025.9K
16:38 7,149.77 7,149.77 7,149.12 7,149.12 3,088.3K
16:39 7,148.55 7,149.26 7,147.51 7,147.51 3,195.0K
16:40 7,148.81 7,150.53 7,148.22 7,150.53 5,782.9K
16:41 7,150.39 7,150.41 7,150.08 7,150.13 6,837.5K
16:42 7,148.43 7,149.81 7,148.40 7,148.40 3,980.2K
16:43 7,148.16 7,149.16 7,148.16 7,148.80 4,246.5K
16:44 7,148.38 7,149.37 7,148.38 7,149.37 3,612.1K
16:45 7,150.18 7,150.18 7,149.53 7,149.53 1,022.5K
16:46 7,149.21 7,149.21 7,148.48 7,148.48 8,971.1K
16:47 7,148.61 7,151.11 7,148.61 7,151.11 4,098.9K
16:48 7,151.24 7,151.24 7,148.34 7,150.19 23,057.7K
16:49 7,150.92 7,150.92 7,149.91 7,149.91 4,462.9K
16:50 7,150.70 7,152.20 7,149.56 7,149.56 6,241.8K
16:51 7,150.30 7,152.64 7,150.30 7,152.64 1,310.0K
16:52 7,151.93 7,151.94 7,150.94 7,150.94 1,870.5K
16:53 7,151.51 7,153.66 7,151.51 7,153.66 3,515.4K
16:54 7,152.79 7,153.62 7,152.52 7,152.97 3,412.7K
16:55 7,153.14 7,153.14 7,152.25 7,152.43 4,328.9K
16:56 7,151.69 7,154.48 7,151.69 7,154.19 2,728.7K
16:57 7,155.05 7,155.42 7,155.05 7,155.37 2,914.8K
16:58 7,155.61 7,156.48 7,155.13 7,156.48 3,244.1K
16:59 7,155.71 7,156.99 7,155.71 7,156.84 6,072.6K
17:00 7,155.60 7,155.60 7,154.65 7,154.85 2,746.9K
17:01 7,155.27 7,155.74 7,155.11 7,155.74 1,126.8K
17:02 7,155.56 7,159.21 7,155.56 7,159.21 4,914.9K
17:03 7,159.20 7,159.46 7,158.79 7,159.46 8,087.1K
17:04 7,159.58 7,160.01 7,158.94 7,158.94 2,324.5K
17:05 7,158.99 7,160.00 7,158.14 7,158.14 4,963.8K
17:06 7,156.78 7,157.77 7,156.42 7,156.66 1,885.4K
17:07 7,157.02 7,157.30 7,157.02 7,157.04 877.9K
17:08 7,156.28 7,156.28 7,154.86 7,154.86 2,857.9K
17:09 7,153.21 7,155.09 7,153.21 7,154.07 579.7K
17:10 7,155.15 7,156.71 7,154.93 7,156.59 848.7K
17:11 7,154.05 7,155.65 7,154.05 7,154.21 9,434.5K
17:12 7,156.77 7,156.77 7,155.16 7,155.16 1,475.8K
17:13 7,155.55 7,156.47 7,155.39 7,156.47 1,067.9K
17:14 7,155.72 7,156.13 7,155.19 7,155.19 3,587.2K
17:15 7,154.25 7,155.17 7,154.25 7,155.17 1,747.6K
17:16 7,154.89 7,155.76 7,154.89 7,155.76 2,461.9K
17:17 7,155.21 7,155.21 7,153.56 7,153.56 9,746.8K
17:18 7,153.26 7,154.16 7,153.18 7,154.16 2,209.9K
17:19 7,154.59 7,155.21 7,153.96 7,154.16 1,959.2K
17:20 7,153.61 7,153.61 7,152.55 7,152.55 3,431.0K
17:21 7,152.51 7,152.60 7,152.08 7,152.60 2,245.7K
17:22 7,152.37 7,152.52 7,151.85 7,151.85 2,049.7K
17:23 7,152.25 7,152.88 7,152.25 7,152.88 5,974.1K
17:24 7,151.72 7,155.12 7,151.72 7,153.65 2,228.7K
17:25 7,153.01 7,155.32 7,153.01 7,153.27 8,066.9K
17:26 7,152.33 7,152.73 7,151.59 7,152.19 3,065.5K
17:27 7,151.92 7,151.92 7,151.08 7,151.08 5,379.0K
17:28 7,151.34 7,152.45 7,151.34 7,152.22 2,954.6K
17:29 7,152.09 7,153.21 7,152.09 7,153.21 7,693.3K
17:30 7,153.23 7,153.92 7,151.85 7,151.85 3,002.1K
17:31 7,152.16 7,152.31 7,150.23 7,150.23 4,756.1K
17:32 7,151.15 7,151.37 7,151.08 7,151.08 4,393.5K
17:33 7,150.63 7,150.93 7,149.97 7,150.23 6,649.8K
17:34 7,152.08 7,152.51 7,151.08 7,151.41 793.6K
17:35 7,151.79 7,151.79 7,150.61 7,150.64 4,955.5K
17:36 7,151.91 7,154.60 7,151.36 7,151.63 4,485.3K
17:37 7,152.71 7,154.53 7,152.71 7,154.03 460.9K
17:38 7,151.39 7,153.27 7,151.39 7,151.89 2,768.6K
17:39 7,153.82 7,153.82 7,153.01 7,153.01 1,623.9K
17:40 7,152.39 7,153.02 7,151.22 7,151.22 2,044.8K
17:41 7,153.03 7,153.32 7,153.02 7,153.32 3,479.9K
17:42 7,153.58 7,155.05 7,153.22 7,154.83 2,104.6K
17:43 7,153.20 7,153.20 7,151.06 7,151.90 3,354.4K
17:44 7,152.44 7,156.32 7,152.44 7,156.32 5,528.3K
17:45 7,157.16 7,158.30 7,157.16 7,157.70 4,074.7K
17:46 7,158.16 7,158.16 7,156.61 7,156.61 3,927.4K
17:47 7,157.20 7,157.20 7,155.71 7,155.71 4,234.2K
17:48 7,156.52 7,157.15 7,156.52 7,157.15 953.1K
17:49 7,156.50 7,157.63 7,156.50 7,157.63 2,508.9K
17:50 7,157.79 7,158.06 7,157.58 7,157.58 3,484.1K
17:51 7,155.60 7,159.58 7,155.60 7,159.58 3,467.2K
17:52 7,158.01 7,158.01 7,157.25 7,157.25 4,686.1K
17:53 7,157.49 7,157.49 7,156.67 7,156.67 2,591.3K
17:54 7,157.04 7,157.96 7,157.04 7,157.05 1,811.3K
17:55 7,156.86 7,156.86 7,155.63 7,155.74 1,604.2K
17:56 7,155.15 7,155.15 7,154.62 7,154.63 4,850.9K
17:57 7,154.95 7,156.07 7,154.95 7,156.07 1,243.8K
17:58 7,155.53 7,155.62 7,155.09 7,155.62 1,365.1K
17:59 7,155.65 7,155.99 7,154.65 7,154.65 1,513.1K
18:00 7,154.89 7,155.15 7,154.84 7,155.12 2,830.2K
18:01 7,154.75 7,155.30 7,154.75 7,155.23 1,489.5K
18:02 7,155.37 7,155.37 7,155.02 7,155.22 1,853.9K
18:03 7,155.62 7,155.62 7,154.57 7,155.13 4,374.6K
18:04 7,155.31 7,156.13 7,154.90 7,154.90 1,782.5K
18:05 7,155.69 7,156.47 7,155.69 7,156.21 2,759.6K
18:06 7,156.75 7,157.64 7,156.75 7,157.64 5,931.9K
18:07 7,158.14 7,159.68 7,158.14 7,158.30 2,754.7K
18:08 7,157.69 7,157.85 7,156.88 7,157.85 1,689.6K
18:09 7,157.16 7,158.79 7,157.16 7,158.55 5,013.4K
18:10 7,158.22 7,158.31 7,158.16 7,158.31 5,124.1K
18:11 7,156.85 7,157.95 7,156.85 7,157.13 7,302.0K
18:12 7,156.41 7,158.13 7,156.41 7,158.13 3,276.3K
18:13 7,157.56 7,157.69 7,156.29 7,156.29 2,478.0K
18:14 7,156.88 7,156.88 7,155.97 7,156.19 1,798.2K
18:15 7,154.93 7,158.70 7,154.93 7,158.70 3,502.9K
18:16 7,157.46 7,157.87 7,155.98 7,157.87 1,121.5K
18:17 7,156.03 7,157.59 7,156.03 7,156.13 3,309.1K
18:18 7,156.47 7,158.01 7,156.47 7,158.01 2,287.2K
18:19 7,157.96 7,158.54 7,157.96 7,158.32 3,374.7K
18:20 7,160.00 7,160.00 7,159.37 7,159.38 5,684.5K
18:21 7,160.30 7,161.27 7,160.30 7,161.04 6,723.6K
18:22 7,161.47 7,162.35 7,161.47 7,162.35 2,628.9K
18:23 7,161.69 7,162.62 7,160.60 7,161.77 6,692.7K
18:24 7,162.48 7,164.37 7,162.48 7,164.29 12,297.5K
18:25 7,163.06 7,164.04 7,162.79 7,164.04 3,971.9K
18:26 7,163.37 7,164.13 7,159.62 7,159.62 2,862.6K
18:27 7,162.48 7,162.48 7,160.93 7,160.93 5,342.3K
18:28 7,161.57 7,161.79 7,160.78 7,161.65 2,217.3K
18:29 7,160.33 7,162.96 7,160.33 7,162.96 1,460.7K
18:30 7,162.78 7,164.08 7,162.78 7,164.08 3,138.6K
18:31 7,163.68 7,165.32 7,163.68 7,165.23 4,574.1K
18:32 7,164.22 7,165.04 7,164.22 7,164.55 1,679.5K
18:33 7,163.29 7,165.82 7,163.29 7,165.82 9,004.8K
18:34 7,165.74 7,166.68 7,165.74 7,166.09 2,639.5K
18:35 7,164.58 7,165.30 7,164.54 7,164.54 1,654.7K
18:36 7,165.09 7,166.82 7,165.09 7,166.82 1,728.3K
18:37 7,165.95 7,167.06 7,165.89 7,165.89 5,957.3K
18:38 7,165.61 7,166.95 7,165.61 7,166.88 6,035.6K
18:39 7,167.06 7,168.54 7,167.06 7,168.54 4,924.2K
18:40 7,168.07 7,168.07 7,168.07 7,168.07 1,196.8K
18:51 7,169.68 7,169.68 7,169.68 7,169.68 7,246.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available