MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,942.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 6,803.40 6,803.40 6,782.07 6,782.07 1,997.7K
09:51 6,780.79 6,783.26 6,780.79 6,783.26 2,274.7K
09:52 6,778.50 6,778.91 6,777.80 6,777.94 1,298.6K
09:53 6,776.78 6,777.20 6,776.73 6,776.73 2,854.5K
09:54 6,777.14 6,777.21 6,772.37 6,772.37 1,738.8K
09:55 6,772.58 6,772.58 6,771.30 6,771.30 2,740.3K
09:56 6,771.23 6,771.23 6,769.13 6,769.13 6,990.3K
09:57 6,769.08 6,769.08 6,766.77 6,766.77 4,835.3K
09:58 6,766.56 6,766.89 6,765.45 6,765.79 2,105.2K
09:59 6,764.01 6,764.04 6,762.87 6,763.92 16,344.6K
10:00 6,764.33 6,764.33 6,758.16 6,762.02 7,951.8K
10:01 6,761.84 6,762.37 6,761.27 6,762.37 5,594.5K
10:02 6,765.15 6,768.14 6,765.15 6,768.14 4,107.8K
10:03 6,768.38 6,769.71 6,768.38 6,768.47 7,356.5K
10:04 6,769.98 6,770.54 6,768.61 6,770.54 2,614.3K
10:05 6,772.21 6,774.23 6,772.13 6,774.23 14,827.0K
10:06 6,775.84 6,777.30 6,775.43 6,775.43 11,674.2K
10:07 6,776.42 6,778.22 6,775.58 6,775.62 6,535.2K
10:08 6,777.90 6,779.61 6,776.90 6,776.90 6,958.5K
10:09 6,776.69 6,779.61 6,776.69 6,779.61 8,213.1K
10:10 6,781.75 6,781.75 6,778.03 6,778.39 5,590.6K
10:11 6,778.62 6,778.62 6,773.63 6,773.63 3,383.1K
10:12 6,774.13 6,775.36 6,774.13 6,775.06 4,351.2K
10:13 6,775.75 6,776.15 6,775.17 6,775.17 5,437.3K
10:14 6,775.31 6,775.31 6,773.47 6,773.72 6,525.0K
10:15 6,774.84 6,774.84 6,773.26 6,773.93 6,225.7K
10:16 6,774.80 6,774.80 6,772.64 6,772.64 5,928.0K
10:17 6,773.13 6,773.86 6,772.75 6,773.01 5,773.7K
10:18 6,772.66 6,772.66 6,770.90 6,771.01 5,560.9K
10:19 6,771.06 6,771.56 6,770.51 6,771.56 3,749.2K
10:20 6,770.59 6,770.64 6,768.66 6,768.66 19,999.7K
10:21 6,770.16 6,771.23 6,770.16 6,771.23 4,098.5K
10:22 6,772.08 6,772.08 6,770.51 6,770.51 13,825.9K
10:23 6,771.12 6,773.02 6,771.08 6,771.08 4,957.2K
10:24 6,772.09 6,773.01 6,772.09 6,773.01 2,553.5K
10:25 6,771.90 6,771.90 6,769.67 6,770.17 8,731.0K
10:26 6,770.04 6,770.04 6,767.22 6,767.22 1,773.7K
10:27 6,767.26 6,767.96 6,765.01 6,765.01 3,336.2K
10:28 6,764.83 6,764.83 6,763.80 6,763.98 3,533.3K
10:29 6,765.62 6,765.84 6,764.29 6,765.16 3,119.9K
10:30 6,764.47 6,764.47 6,758.88 6,760.66 7,474.7K
10:31 6,762.25 6,762.25 6,757.75 6,758.78 12,271.2K
10:32 6,762.04 6,767.57 6,762.04 6,767.57 9,986.1K
10:33 6,767.81 6,770.41 6,767.75 6,770.41 10,696.7K
10:34 6,771.38 6,771.38 6,770.07 6,770.90 5,987.5K
10:35 6,770.86 6,771.20 6,769.62 6,769.62 3,090.1K
10:36 6,770.60 6,770.79 6,769.87 6,770.79 3,368.9K
10:37 6,771.03 6,772.94 6,771.03 6,772.94 6,254.0K
10:38 6,773.05 6,775.83 6,773.05 6,775.83 9,941.2K
10:39 6,775.57 6,775.57 6,775.14 6,775.23 3,869.0K
10:40 6,774.40 6,774.40 6,773.36 6,773.58 6,117.7K
10:41 6,773.84 6,775.76 6,773.84 6,775.76 3,434.6K
10:42 6,774.85 6,775.72 6,774.85 6,775.72 4,237.4K
10:43 6,776.02 6,776.27 6,775.39 6,776.27 2,371.4K
10:44 6,776.32 6,777.32 6,776.32 6,777.32 5,457.2K
10:45 6,777.67 6,777.67 6,774.80 6,774.80 12,404.4K
10:46 6,774.45 6,774.45 6,773.24 6,773.60 14,210.8K
10:47 6,773.47 6,773.72 6,773.25 6,773.25 3,969.0K
10:48 6,774.23 6,774.69 6,773.32 6,773.98 6,616.6K
10:49 6,774.47 6,774.90 6,773.79 6,774.21 4,974.8K
10:50 6,775.88 6,777.12 6,775.53 6,777.12 2,721.5K
10:51 6,776.35 6,777.89 6,776.35 6,777.89 5,145.6K
10:52 6,777.35 6,778.44 6,777.35 6,778.03 12,701.1K
10:53 6,777.99 6,777.99 6,774.76 6,774.76 9,416.3K
10:54 6,774.12 6,775.26 6,774.12 6,775.26 6,426.7K
10:55 6,774.94 6,774.94 6,773.02 6,773.02 10,202.6K
10:56 6,773.52 6,774.43 6,771.67 6,771.67 3,886.1K
10:57 6,772.06 6,772.06 6,771.75 6,771.98 1,536.8K
10:58 6,771.14 6,771.14 6,769.40 6,769.79 7,364.3K
10:59 6,770.17 6,772.43 6,770.17 6,772.43 2,513.9K
11:00 6,771.27 6,772.36 6,771.27 6,771.79 1,707.2K
11:01 6,771.99 6,772.67 6,771.99 6,772.17 2,652.3K
11:02 6,772.46 6,772.46 6,769.93 6,769.93 5,836.8K
11:03 6,769.78 6,769.78 6,767.40 6,768.20 11,209.4K
11:04 6,768.06 6,768.58 6,768.06 6,768.58 1,701.0K
11:05 6,769.26 6,769.50 6,768.60 6,769.50 1,479.0K
11:06 6,768.67 6,769.82 6,768.67 6,769.82 3,017.9K
11:07 6,769.44 6,769.44 6,767.79 6,767.79 804.6K
11:08 6,766.95 6,767.64 6,766.95 6,767.38 3,396.3K
11:09 6,766.54 6,766.54 6,765.99 6,766.15 2,207.0K
11:10 6,765.19 6,765.67 6,765.02 6,765.67 4,210.8K
11:11 6,765.24 6,765.24 6,764.15 6,764.49 3,149.3K
11:12 6,763.73 6,765.09 6,763.73 6,765.09 2,821.2K
11:13 6,766.43 6,767.14 6,765.51 6,766.07 4,221.5K
11:14 6,766.25 6,766.25 6,763.96 6,763.96 6,209.9K
11:15 6,763.91 6,764.45 6,763.36 6,764.45 9,573.7K
11:16 6,763.37 6,763.37 6,761.54 6,761.54 5,884.2K
11:17 6,761.97 6,761.97 6,761.07 6,761.07 3,820.8K
11:18 6,763.07 6,763.07 6,760.59 6,760.59 18,043.7K
11:19 6,761.15 6,762.61 6,761.15 6,762.23 3,522.1K
11:20 6,762.50 6,762.50 6,761.24 6,761.83 11,085.4K
11:21 6,759.27 6,759.27 6,758.00 6,759.26 5,846.5K
11:22 6,757.53 6,758.32 6,757.53 6,758.08 2,471.3K
11:23 6,757.35 6,757.35 6,755.15 6,755.15 1,808.3K
11:24 6,755.58 6,755.58 6,752.97 6,752.97 14,258.5K
11:25 6,751.58 6,751.58 6,749.81 6,751.15 4,131.7K
11:26 6,751.81 6,753.02 6,751.81 6,753.02 6,995.2K
11:27 6,748.95 6,748.95 6,746.77 6,746.77 12,968.6K
11:28 6,745.60 6,746.40 6,745.60 6,746.39 16,357.6K
11:29 6,745.55 6,745.55 6,744.37 6,744.63 8,647.4K
11:30 6,744.87 6,744.87 6,744.51 6,744.51 6,623.2K
11:31 6,744.13 6,744.99 6,742.68 6,742.68 19,196.6K
11:32 6,741.92 6,743.70 6,741.92 6,743.65 6,636.5K
11:33 6,741.29 6,742.54 6,739.53 6,742.54 28,919.4K
11:34 6,742.98 6,742.98 6,737.46 6,737.46 11,859.4K
11:35 6,736.47 6,740.03 6,736.47 6,740.03 6,943.5K
11:36 6,740.07 6,740.84 6,737.92 6,740.84 5,388.0K
11:37 6,741.09 6,741.57 6,741.09 6,741.57 8,422.3K
11:38 6,741.49 6,741.49 6,739.72 6,740.55 18,697.2K
11:39 6,740.97 6,741.45 6,738.99 6,738.99 6,493.2K
11:40 6,738.34 6,738.34 6,734.43 6,734.87 6,607.3K
11:41 6,734.05 6,734.05 6,731.81 6,731.81 24,238.2K
11:42 6,732.26 6,733.39 6,732.26 6,733.35 29,202.2K
11:43 6,732.12 6,732.12 6,730.12 6,730.12 11,372.7K
11:44 6,728.70 6,729.37 6,728.20 6,729.37 5,258.1K
11:45 6,729.64 6,731.12 6,729.64 6,730.54 9,509.3K
11:46 6,729.78 6,730.32 6,729.78 6,730.32 4,081.0K
11:47 6,727.97 6,727.97 6,726.55 6,726.55 9,950.3K
11:48 6,727.07 6,729.58 6,727.07 6,728.21 5,589.0K
11:49 6,731.21 6,733.12 6,731.21 6,732.37 11,512.8K
11:50 6,732.04 6,732.87 6,731.57 6,732.79 14,119.0K
11:51 6,730.73 6,732.04 6,730.60 6,730.60 4,937.5K
11:52 6,731.90 6,732.04 6,730.95 6,730.95 3,861.1K
11:53 6,730.03 6,730.83 6,730.03 6,730.29 7,764.5K
11:54 6,731.82 6,731.82 6,728.37 6,728.37 8,002.6K
11:55 6,727.54 6,727.91 6,727.09 6,727.09 5,703.1K
11:56 6,726.81 6,727.25 6,725.87 6,725.87 6,989.0K
11:57 6,725.71 6,725.77 6,725.28 6,725.28 10,272.4K
11:58 6,723.56 6,723.56 6,721.65 6,721.65 15,466.7K
11:59 6,723.76 6,725.74 6,723.76 6,725.74 5,871.2K
12:00 6,727.22 6,727.22 6,726.13 6,726.13 5,583.2K
12:01 6,727.55 6,727.66 6,727.34 6,727.34 5,424.4K
12:02 6,728.66 6,730.72 6,728.66 6,730.72 2,329.0K
12:03 6,730.33 6,731.58 6,730.25 6,731.41 6,419.0K
12:04 6,731.23 6,731.23 6,729.52 6,731.08 4,133.0K
12:05 6,730.09 6,731.29 6,728.97 6,728.97 7,666.1K
12:06 6,729.25 6,729.39 6,727.68 6,729.39 3,768.6K
12:07 6,730.02 6,730.02 6,727.47 6,727.95 1,939.6K
12:08 6,727.56 6,727.91 6,727.56 6,727.56 2,499.6K
12:09 6,726.58 6,727.10 6,725.02 6,725.99 6,820.9K
12:10 6,726.59 6,726.59 6,724.04 6,724.04 7,209.7K
12:11 6,721.82 6,723.14 6,721.82 6,722.15 7,647.0K
12:12 6,721.25 6,721.63 6,721.25 6,721.55 8,520.0K
12:13 6,723.59 6,724.52 6,722.98 6,724.52 3,863.7K
12:14 6,724.14 6,725.05 6,723.50 6,723.78 4,162.0K
12:15 6,723.60 6,723.60 6,723.17 6,723.17 15,812.6K
12:16 6,721.22 6,722.24 6,720.60 6,720.60 8,426.9K
12:17 6,720.21 6,720.33 6,719.22 6,719.22 8,344.7K
12:18 6,719.44 6,720.58 6,719.44 6,720.06 3,139.0K
12:19 6,718.31 6,720.10 6,718.14 6,720.10 7,027.1K
12:20 6,718.42 6,719.81 6,718.42 6,719.16 6,599.2K
12:21 6,719.70 6,721.62 6,719.70 6,721.47 3,835.8K
12:22 6,720.90 6,723.58 6,720.90 6,723.58 13,734.5K
12:23 6,724.67 6,725.46 6,724.67 6,725.10 10,933.9K
12:24 6,725.27 6,727.63 6,725.27 6,727.63 4,832.6K
12:25 6,728.40 6,728.40 6,727.23 6,727.23 5,736.7K
12:26 6,725.93 6,726.40 6,725.62 6,726.40 5,364.6K
12:27 6,724.95 6,729.45 6,724.95 6,729.45 3,266.4K
12:28 6,728.30 6,732.98 6,728.30 6,732.98 6,108.8K
12:29 6,733.61 6,735.02 6,733.61 6,735.02 7,391.6K
12:30 6,735.63 6,735.63 6,734.36 6,734.36 2,993.0K
12:31 6,734.41 6,734.70 6,732.52 6,734.70 6,814.6K
12:32 6,734.41 6,735.20 6,734.06 6,734.66 3,224.1K
12:33 6,733.50 6,733.71 6,733.15 6,733.71 6,042.0K
12:34 6,733.40 6,736.08 6,733.40 6,734.77 1,962.1K
12:35 6,734.10 6,734.10 6,733.15 6,733.15 3,810.8K
12:36 6,733.05 6,733.91 6,733.00 6,733.88 1,631.7K
12:37 6,734.77 6,735.13 6,733.98 6,735.13 3,739.6K
12:38 6,733.98 6,734.06 6,732.20 6,734.06 2,805.8K
12:39 6,733.80 6,734.08 6,732.23 6,733.74 5,250.6K
12:40 6,732.27 6,732.27 6,729.78 6,729.78 3,938.5K
12:41 6,727.96 6,731.07 6,727.96 6,731.02 3,512.1K
12:42 6,732.71 6,732.71 6,730.49 6,730.49 4,123.8K
12:43 6,732.02 6,732.02 6,730.68 6,731.41 3,590.5K
12:44 6,731.63 6,732.15 6,730.61 6,730.61 4,589.7K
12:45 6,730.32 6,731.43 6,730.32 6,731.43 4,774.2K
12:46 6,730.46 6,730.46 6,729.23 6,730.20 11,053.8K
12:47 6,731.59 6,733.31 6,731.59 6,733.31 7,983.8K
12:48 6,731.54 6,733.83 6,731.54 6,733.83 1,816.2K
12:49 6,734.23 6,736.58 6,734.23 6,735.65 5,690.2K
12:50 6,735.97 6,736.85 6,735.97 6,736.49 9,028.1K
12:51 6,736.77 6,740.77 6,736.77 6,740.77 21,540.9K
12:52 6,741.58 6,741.58 6,740.53 6,740.68 9,937.0K
12:53 6,739.87 6,740.85 6,739.68 6,739.68 4,639.5K
12:54 6,739.28 6,739.43 6,738.39 6,738.42 4,818.0K
12:55 6,736.36 6,740.79 6,736.36 6,740.79 4,283.7K
12:56 6,740.39 6,740.39 6,737.03 6,737.66 3,134.8K
12:57 6,737.00 6,737.00 6,733.57 6,733.57 6,783.0K
12:58 6,734.68 6,734.68 6,729.20 6,729.52 30,216.9K
12:59 6,729.29 6,730.10 6,729.09 6,730.10 2,676.0K
13:00 6,729.48 6,729.48 6,727.37 6,727.37 6,895.0K
13:01 6,727.38 6,729.52 6,727.38 6,729.52 3,891.6K
13:02 6,728.91 6,730.51 6,728.91 6,730.22 3,673.0K
13:03 6,729.36 6,730.31 6,728.87 6,728.87 7,559.1K
13:04 6,728.51 6,729.45 6,728.12 6,729.45 2,731.6K
13:05 6,729.67 6,730.97 6,728.92 6,730.97 7,574.0K
13:06 6,730.94 6,730.94 6,729.36 6,729.36 3,656.3K
13:07 6,729.42 6,730.16 6,729.25 6,729.97 4,599.7K
13:08 6,730.83 6,733.55 6,730.61 6,733.55 7,571.7K
13:09 6,733.52 6,734.92 6,733.52 6,734.13 4,034.5K
13:10 6,733.55 6,734.43 6,732.84 6,733.32 10,390.8K
13:11 6,732.05 6,732.45 6,731.65 6,732.45 2,976.0K
13:12 6,732.24 6,732.98 6,732.24 6,732.98 1,762.1K
13:13 6,732.81 6,733.00 6,732.23 6,733.00 1,283.9K
13:14 6,732.40 6,733.68 6,732.40 6,733.53 3,330.9K
13:15 6,734.48 6,734.85 6,734.23 6,734.85 746.1K
13:16 6,734.39 6,735.05 6,734.39 6,735.05 3,812.7K
13:17 6,736.20 6,736.20 6,735.76 6,735.76 2,269.9K
13:18 6,736.05 6,736.05 6,735.79 6,735.97 1,544.7K
13:19 6,735.58 6,738.05 6,735.58 6,738.05 578.9K
13:20 6,738.67 6,739.20 6,738.67 6,739.20 817.7K
13:21 6,739.41 6,740.26 6,738.50 6,740.26 6,453.5K
13:22 6,742.07 6,742.07 6,739.59 6,739.59 6,986.4K
13:23 6,739.98 6,739.98 6,737.94 6,739.67 4,023.5K
13:24 6,740.84 6,741.19 6,739.59 6,739.87 5,009.5K
13:25 6,739.44 6,739.44 6,737.73 6,737.73 1,279.8K
13:26 6,738.99 6,738.99 6,736.94 6,737.88 2,177.5K
13:27 6,737.66 6,739.57 6,737.66 6,739.57 4,832.6K
13:28 6,739.15 6,739.58 6,739.15 6,739.37 5,577.6K
13:29 6,739.79 6,740.54 6,738.58 6,738.58 3,583.5K
13:30 6,737.40 6,738.91 6,736.47 6,736.47 3,812.2K
13:31 6,738.55 6,739.50 6,738.55 6,739.50 4,898.2K
13:32 6,740.27 6,740.27 6,739.43 6,739.43 1,104.0K
13:33 6,740.91 6,740.92 6,740.20 6,740.92 5,878.7K
13:34 6,740.78 6,740.78 6,738.76 6,738.76 1,362.2K
13:35 6,739.38 6,739.39 6,739.06 6,739.24 2,367.7K
13:36 6,739.78 6,741.24 6,739.63 6,741.24 4,048.3K
13:37 6,740.95 6,740.95 6,738.60 6,738.60 1,688.5K
13:38 6,738.96 6,739.36 6,738.40 6,739.36 1,379.8K
13:39 6,738.93 6,739.52 6,738.93 6,739.52 864.0K
13:40 6,739.17 6,739.64 6,738.61 6,739.64 5,342.0K
13:41 6,739.91 6,739.99 6,736.83 6,736.83 8,163.8K
13:42 6,736.07 6,737.72 6,735.28 6,735.28 3,450.7K
13:43 6,735.82 6,736.24 6,734.94 6,736.24 4,520.2K
13:44 6,736.67 6,736.67 6,733.68 6,735.23 4,768.9K
13:45 6,735.16 6,735.16 6,733.83 6,733.83 3,958.1K
13:46 6,733.77 6,733.93 6,733.15 6,733.93 3,446.0K
13:47 6,733.40 6,734.84 6,733.40 6,734.84 3,419.2K
13:48 6,733.46 6,733.46 6,732.16 6,732.85 15,121.4K
13:49 6,730.43 6,730.84 6,730.43 6,730.64 38,589.8K
13:50 6,730.39 6,730.39 6,726.66 6,726.66 34,553.0K
13:51 6,725.51 6,726.96 6,725.51 6,726.28 7,793.4K
13:52 6,726.62 6,727.24 6,726.62 6,726.85 4,542.3K
13:53 6,727.25 6,727.25 6,726.03 6,727.11 3,597.3K
13:54 6,727.29 6,728.24 6,726.84 6,728.18 4,178.1K
13:55 6,731.30 6,731.30 6,728.00 6,728.00 7,602.2K
13:56 6,727.60 6,728.80 6,727.60 6,728.80 3,329.0K
13:57 6,728.83 6,728.83 6,726.22 6,726.22 5,341.5K
13:58 6,726.39 6,729.51 6,726.39 6,729.51 1,455.0K
13:59 6,729.58 6,729.96 6,728.16 6,729.96 7,633.7K
14:00 6,730.08 6,730.08 6,728.37 6,728.37 3,956.1K
14:01 6,728.51 6,728.64 6,727.30 6,727.30 1,899.9K
14:02 6,726.82 6,727.74 6,726.67 6,727.18 2,333.6K
14:03 6,727.09 6,727.51 6,723.58 6,723.58 13,536.8K
14:04 6,724.11 6,724.11 6,723.42 6,723.42 3,255.6K
14:05 6,723.62 6,724.85 6,723.62 6,724.40 782.1K
14:06 6,725.96 6,728.81 6,725.96 6,728.81 7,313.2K
14:07 6,728.21 6,728.21 6,725.99 6,726.44 2,389.0K
14:08 6,727.68 6,729.73 6,727.68 6,728.86 2,790.6K
14:09 6,727.82 6,727.82 6,726.87 6,727.19 3,627.6K
14:10 6,726.60 6,727.55 6,726.60 6,727.42 2,983.7K
14:11 6,727.84 6,729.19 6,727.84 6,728.42 6,919.5K
14:12 6,729.45 6,729.88 6,729.45 6,729.46 11,248.6K
14:13 6,730.54 6,730.54 6,727.84 6,727.84 1,333.1K
14:14 6,728.16 6,729.05 6,728.16 6,729.05 2,944.4K
14:15 6,728.64 6,729.40 6,725.89 6,725.89 1,889.1K
14:16 6,725.22 6,725.39 6,723.67 6,725.39 2,859.2K
14:17 6,724.21 6,725.38 6,723.41 6,723.41 5,902.1K
14:18 6,721.50 6,722.24 6,721.30 6,722.24 6,355.6K
14:19 6,719.95 6,719.95 6,719.34 6,719.34 7,869.4K
14:20 6,719.95 6,719.95 6,717.64 6,717.64 2,870.4K
14:21 6,717.60 6,717.80 6,716.96 6,717.80 6,369.5K
14:22 6,717.46 6,718.73 6,717.46 6,718.14 4,711.3K
14:23 6,715.85 6,717.05 6,715.85 6,717.05 1,954.0K
14:24 6,718.35 6,718.97 6,717.96 6,718.77 5,002.7K
14:25 6,719.32 6,719.32 6,715.47 6,715.47 8,912.2K
14:26 6,719.03 6,719.03 6,715.79 6,717.04 13,890.2K
14:27 6,717.97 6,717.97 6,716.31 6,716.55 3,413.9K
14:28 6,712.41 6,713.04 6,712.33 6,712.33 7,693.0K
14:29 6,712.74 6,713.07 6,711.92 6,713.07 3,389.7K
14:30 6,712.06 6,717.93 6,712.06 6,717.93 5,109.0K
14:31 6,717.96 6,719.27 6,717.96 6,719.27 1,256.6K
14:32 6,718.80 6,719.12 6,717.75 6,719.12 2,619.7K
14:33 6,718.61 6,718.61 6,715.95 6,716.11 9,443.3K
14:34 6,718.16 6,719.18 6,718.08 6,718.08 3,861.7K
14:35 6,719.55 6,721.24 6,719.55 6,721.24 2,918.2K
14:36 6,720.79 6,721.52 6,720.72 6,721.52 2,104.1K
14:37 6,721.34 6,721.34 6,721.10 6,721.10 1,104.9K
14:38 6,722.10 6,722.92 6,721.37 6,721.37 10,018.4K
14:39 6,722.92 6,722.92 6,720.58 6,720.58 8,231.9K
14:40 6,720.27 6,720.27 6,719.96 6,719.96 3,322.1K
14:41 6,719.79 6,719.86 6,719.34 6,719.86 2,507.3K
14:42 6,720.95 6,720.95 6,718.71 6,720.49 2,075.5K
14:43 6,720.21 6,721.30 6,720.21 6,720.94 1,681.9K
14:44 6,721.67 6,721.67 6,720.93 6,720.93 3,546.6K
14:45 6,721.43 6,724.41 6,721.43 6,723.99 3,522.7K
14:46 6,725.19 6,725.28 6,724.46 6,724.55 1,736.8K
14:47 6,725.57 6,727.11 6,725.57 6,727.11 7,347.9K
14:48 6,726.59 6,726.75 6,724.96 6,725.29 3,157.1K
14:49 6,725.85 6,725.85 6,723.78 6,723.78 2,975.0K
14:50 6,724.10 6,725.01 6,724.10 6,725.01 1,673.0K
14:51 6,726.33 6,726.46 6,725.48 6,726.46 5,054.3K
14:52 6,726.27 6,726.27 6,725.70 6,726.08 771.2K
14:53 6,725.26 6,726.34 6,724.93 6,726.34 2,539.3K
14:54 6,726.93 6,726.93 6,725.40 6,726.26 1,872.8K
14:55 6,726.95 6,729.33 6,726.95 6,729.33 2,806.6K
14:56 6,729.42 6,730.13 6,729.42 6,730.13 1,422.2K
14:57 6,729.88 6,729.88 6,729.18 6,729.36 1,700.6K
14:58 6,729.04 6,730.27 6,728.45 6,730.27 2,846.0K
14:59 6,730.92 6,731.59 6,730.92 6,731.47 8,408.7K
15:00 6,731.10 6,731.10 6,730.28 6,730.60 4,331.6K
15:01 6,731.95 6,733.50 6,731.95 6,733.50 5,712.4K
15:02 6,732.90 6,738.61 6,732.90 6,738.61 11,139.2K
15:03 6,739.35 6,739.95 6,739.35 6,739.51 4,155.0K
15:04 6,738.61 6,739.03 6,738.61 6,738.78 7,342.0K
15:05 6,738.32 6,741.15 6,738.32 6,741.15 31,012.9K
15:06 6,740.00 6,741.39 6,740.00 6,740.74 11,764.9K
15:07 6,742.17 6,742.17 6,741.23 6,741.63 4,829.1K
15:08 6,741.54 6,744.07 6,741.54 6,743.51 3,206.5K
15:09 6,742.83 6,744.01 6,742.83 6,743.58 4,102.6K
15:10 6,744.38 6,744.46 6,742.51 6,742.51 2,499.0K
15:11 6,742.74 6,742.74 6,741.98 6,741.98 3,307.5K
15:12 6,743.31 6,743.31 6,739.67 6,739.67 5,349.4K
15:13 6,740.48 6,740.48 6,739.04 6,739.04 4,097.7K
15:14 6,740.82 6,740.82 6,738.60 6,738.69 3,924.9K
15:15 6,737.88 6,738.70 6,736.48 6,736.87 5,994.2K
15:16 6,738.41 6,740.72 6,738.39 6,740.72 2,537.7K
15:17 6,741.10 6,741.52 6,740.74 6,741.52 3,818.2K
15:18 6,741.11 6,741.11 6,740.23 6,740.23 3,067.8K
15:19 6,739.64 6,739.64 6,738.63 6,738.63 1,866.7K
15:20 6,739.28 6,743.16 6,739.28 6,743.16 4,995.3K
15:21 6,743.22 6,744.02 6,742.85 6,744.02 4,571.9K
15:22 6,744.41 6,744.41 6,743.04 6,743.04 1,186.0K
15:23 6,742.68 6,743.85 6,742.68 6,743.85 4,040.4K
15:24 6,744.48 6,745.87 6,744.48 6,745.87 8,228.5K
15:25 6,745.43 6,745.51 6,744.58 6,744.58 3,151.1K
15:26 6,745.24 6,745.25 6,743.58 6,743.58 3,379.3K
15:27 6,742.72 6,742.72 6,742.06 6,742.40 2,376.6K
15:28 6,742.44 6,742.44 6,741.12 6,742.15 3,090.4K
15:29 6,743.69 6,743.69 6,742.79 6,743.02 3,610.9K
15:30 6,743.26 6,743.26 6,742.54 6,742.54 1,370.0K
15:31 6,743.01 6,743.01 6,742.04 6,742.04 1,603.0K
15:32 6,742.66 6,742.69 6,740.50 6,740.50 1,568.2K
15:33 6,740.42 6,740.42 6,739.97 6,740.33 1,316.5K
15:34 6,740.68 6,740.68 6,738.47 6,738.47 2,235.4K
15:35 6,737.58 6,737.58 6,736.92 6,737.44 5,478.4K
15:36 6,738.29 6,739.25 6,738.20 6,738.20 4,865.4K
15:37 6,737.52 6,737.52 6,736.30 6,736.30 757.8K
15:38 6,735.43 6,736.07 6,734.55 6,736.07 2,961.6K
15:39 6,735.58 6,737.47 6,735.58 6,737.47 2,414.7K
15:40 6,736.62 6,736.65 6,735.85 6,736.65 1,695.9K
15:41 6,737.32 6,737.32 6,734.62 6,734.62 3,410.5K
15:42 6,734.96 6,734.96 6,733.46 6,733.81 1,756.1K
15:43 6,733.68 6,734.52 6,733.68 6,734.52 1,032.0K
15:44 6,733.24 6,734.15 6,732.90 6,732.90 605.9K
15:45 6,732.88 6,734.44 6,732.88 6,734.44 860.0K
15:46 6,733.57 6,733.85 6,733.24 6,733.85 3,907.7K
15:47 6,733.75 6,734.53 6,733.75 6,733.96 1,952.4K
15:48 6,732.86 6,733.28 6,732.60 6,732.60 3,235.5K
15:49 6,732.37 6,733.89 6,732.37 6,733.54 11,211.4K
15:50 6,733.51 6,733.63 6,733.07 6,733.37 2,484.6K
15:51 6,733.31 6,733.31 6,730.58 6,730.58 3,650.5K
15:52 6,731.49 6,731.49 6,728.69 6,728.69 2,515.5K
15:53 6,729.36 6,730.49 6,729.36 6,730.49 2,602.4K
15:54 6,731.16 6,731.92 6,730.05 6,731.92 2,136.7K
15:55 6,732.85 6,732.85 6,729.92 6,730.51 2,256.0K
15:56 6,731.59 6,732.64 6,731.59 6,731.76 9,867.3K
15:57 6,733.05 6,733.29 6,733.05 6,733.29 4,149.4K
15:58 6,732.56 6,732.56 6,729.63 6,729.63 1,561.0K
15:59 6,728.50 6,730.34 6,728.50 6,730.34 2,330.6K
16:00 6,730.38 6,730.72 6,729.16 6,729.16 2,430.0K
16:01 6,730.65 6,731.48 6,730.38 6,731.09 628.9K
16:02 6,730.30 6,730.49 6,730.30 6,730.37 1,400.5K
16:03 6,730.33 6,730.33 6,728.62 6,728.99 1,797.1K
16:04 6,729.28 6,729.28 6,727.68 6,727.68 4,333.5K
16:05 6,728.43 6,729.34 6,727.25 6,727.25 1,436.3K
16:06 6,726.55 6,726.55 6,725.45 6,726.16 4,924.0K
16:07 6,725.38 6,725.38 6,724.53 6,725.06 1,928.0K
16:08 6,725.27 6,727.31 6,725.27 6,727.27 4,542.0K
16:09 6,727.30 6,728.45 6,727.30 6,727.91 5,741.0K
16:10 6,728.65 6,728.65 6,727.74 6,728.27 2,787.8K
16:11 6,728.13 6,728.13 6,725.88 6,725.88 4,186.7K
16:12 6,727.38 6,727.38 6,726.65 6,727.01 2,850.8K
16:13 6,725.67 6,727.67 6,725.66 6,727.67 1,736.8K
16:14 6,727.18 6,727.84 6,727.18 6,727.84 2,904.4K
16:15 6,729.16 6,729.84 6,728.94 6,728.94 6,461.3K
16:16 6,728.74 6,730.05 6,728.74 6,730.05 951.7K
16:17 6,729.93 6,729.93 6,724.48 6,724.48 5,296.7K
16:18 6,726.06 6,726.06 6,724.47 6,725.86 3,189.9K
16:19 6,724.89 6,727.61 6,724.89 6,727.61 2,812.3K
16:20 6,728.42 6,728.65 6,728.19 6,728.65 1,656.5K
16:21 6,728.61 6,728.61 6,727.33 6,727.33 2,557.9K
16:22 6,726.06 6,727.87 6,725.51 6,727.87 6,869.1K
16:23 6,727.68 6,727.87 6,727.36 6,727.80 2,518.9K
16:24 6,727.44 6,731.91 6,727.44 6,731.91 3,833.8K
16:25 6,730.48 6,735.01 6,730.48 6,735.01 14,108.6K
16:26 6,735.02 6,738.62 6,735.02 6,738.62 8,221.6K
16:27 6,736.85 6,738.55 6,736.85 6,738.55 9,647.5K
16:28 6,741.66 6,744.68 6,741.66 6,744.68 11,459.9K
16:29 6,744.89 6,749.03 6,744.89 6,747.91 13,173.9K
16:30 6,752.75 6,753.72 6,751.24 6,751.24 20,560.9K
16:31 6,751.59 6,751.59 6,748.65 6,748.65 9,839.5K
16:32 6,749.25 6,750.69 6,749.25 6,750.07 11,045.0K
16:33 6,751.11 6,754.01 6,751.11 6,754.01 7,521.3K
16:34 6,752.40 6,752.74 6,750.73 6,750.73 3,390.4K
16:35 6,750.82 6,752.38 6,750.60 6,752.38 4,154.0K
16:36 6,752.08 6,755.07 6,752.08 6,755.07 8,753.9K
16:37 6,754.96 6,756.49 6,754.76 6,756.49 6,302.4K
16:38 6,756.07 6,757.28 6,755.83 6,755.83 10,617.6K
16:39 6,756.75 6,760.45 6,756.75 6,759.45 10,702.5K
16:40 6,759.98 6,760.82 6,759.88 6,759.88 5,000.9K
16:41 6,759.13 6,759.36 6,757.67 6,759.36 10,665.0K
16:42 6,758.29 6,758.29 6,757.28 6,757.28 7,775.9K
16:43 6,757.06 6,759.30 6,757.06 6,759.30 4,421.9K
16:44 6,759.48 6,761.01 6,759.48 6,761.01 2,310.2K
16:45 6,760.40 6,760.45 6,758.81 6,758.81 6,824.6K
16:46 6,758.60 6,759.25 6,758.30 6,759.23 6,088.7K
16:47 6,759.58 6,759.58 6,757.31 6,757.31 6,748.2K
16:48 6,756.95 6,757.63 6,756.95 6,757.63 4,652.5K
16:49 6,758.51 6,760.38 6,758.51 6,760.38 7,709.7K
16:50 6,758.49 6,758.49 6,756.78 6,757.64 5,264.8K
16:51 6,756.86 6,757.97 6,756.68 6,756.68 3,768.6K
16:52 6,757.67 6,761.15 6,757.67 6,761.15 14,095.4K
16:53 6,760.81 6,763.31 6,760.81 6,763.31 6,247.5K
16:54 6,762.54 6,763.62 6,762.05 6,763.62 11,371.4K
16:55 6,761.96 6,762.99 6,761.70 6,762.99 11,989.3K
16:56 6,763.04 6,763.04 6,761.24 6,762.47 5,084.7K
16:57 6,762.03 6,762.40 6,762.03 6,762.11 2,535.8K
16:58 6,762.46 6,762.54 6,762.33 6,762.54 1,385.6K
16:59 6,762.64 6,762.64 6,761.61 6,761.61 3,334.6K
17:00 6,762.40 6,762.40 6,761.18 6,761.79 1,149.2K
17:01 6,761.57 6,761.57 6,759.95 6,760.20 5,060.2K
17:02 6,759.18 6,759.18 6,757.11 6,757.11 3,701.0K
17:03 6,756.89 6,756.89 6,755.05 6,755.05 1,708.6K
17:04 6,754.15 6,754.15 6,752.55 6,752.89 5,838.7K
17:05 6,752.99 6,754.07 6,752.65 6,753.87 1,844.8K
17:06 6,753.69 6,753.69 6,752.92 6,753.34 1,856.4K
17:07 6,753.21 6,753.21 6,750.71 6,750.71 3,766.2K
17:08 6,750.74 6,750.74 6,749.65 6,749.91 5,304.9K
17:09 6,750.24 6,750.24 6,748.91 6,749.30 7,013.4K
17:10 6,748.85 6,749.92 6,748.85 6,749.92 2,639.5K
17:11 6,749.82 6,749.82 6,748.75 6,748.75 2,180.7K
17:12 6,749.61 6,749.61 6,748.23 6,748.23 4,874.0K
17:13 6,748.98 6,751.97 6,748.98 6,751.97 1,537.9K
17:14 6,753.26 6,753.58 6,751.92 6,751.92 5,632.5K
17:15 6,752.28 6,752.28 6,750.24 6,750.24 3,068.4K
17:16 6,750.73 6,750.73 6,750.18 6,750.18 2,238.5K
17:17 6,749.69 6,749.69 6,748.89 6,749.44 11,315.9K
17:18 6,750.10 6,752.41 6,750.10 6,752.41 5,130.9K
17:19 6,752.91 6,753.86 6,752.91 6,753.86 1,351.8K
17:20 6,754.08 6,754.08 6,751.63 6,751.63 854.2K
17:21 6,751.93 6,751.93 6,750.71 6,750.71 2,040.1K
17:22 6,751.28 6,751.55 6,750.96 6,751.55 1,752.0K
17:23 6,749.86 6,749.86 6,748.08 6,748.30 3,768.7K
17:24 6,745.04 6,745.59 6,745.03 6,745.29 6,601.8K
17:25 6,745.03 6,745.03 6,743.41 6,744.06 3,306.7K
17:26 6,742.85 6,745.09 6,742.85 6,745.09 2,230.7K
17:27 6,745.52 6,745.52 6,742.67 6,742.67 4,678.1K
17:28 6,742.44 6,743.55 6,742.27 6,743.55 2,339.6K
17:29 6,744.57 6,744.72 6,743.85 6,744.72 1,920.5K
17:30 6,743.76 6,743.76 6,739.35 6,739.35 10,957.3K
17:31 6,738.48 6,738.48 6,737.09 6,737.09 9,059.9K
17:32 6,735.52 6,735.52 6,728.42 6,728.42 16,071.6K
17:33 6,728.69 6,729.03 6,727.81 6,727.81 9,504.7K
17:34 6,727.82 6,727.82 6,724.82 6,724.82 14,023.8K
17:35 6,725.52 6,725.52 6,724.27 6,725.38 10,458.0K
17:36 6,724.29 6,724.29 6,721.03 6,721.03 26,739.4K
17:37 6,716.54 6,716.54 6,714.07 6,715.47 15,009.7K
17:38 6,714.08 6,715.10 6,714.08 6,715.03 24,770.0K
17:39 6,714.57 6,714.57 6,713.28 6,714.37 9,428.2K
17:40 6,715.74 6,715.79 6,714.66 6,714.66 4,843.9K
17:41 6,714.47 6,715.99 6,714.47 6,715.99 2,878.6K
17:42 6,716.34 6,716.34 6,715.18 6,715.29 7,811.3K
17:43 6,716.55 6,716.55 6,713.86 6,716.53 3,610.3K
17:44 6,712.56 6,714.47 6,712.56 6,713.44 8,561.3K
17:45 6,712.47 6,712.47 6,711.35 6,711.35 6,596.1K
17:46 6,711.61 6,714.47 6,710.77 6,714.47 10,701.4K
17:47 6,714.87 6,717.76 6,714.87 6,717.76 6,630.7K
17:48 6,716.77 6,718.53 6,716.77 6,718.53 9,459.6K
17:49 6,716.91 6,716.91 6,715.28 6,715.78 26,927.5K
17:50 6,717.34 6,718.54 6,717.34 6,718.04 5,735.9K
17:51 6,717.91 6,718.15 6,716.22 6,716.22 12,863.4K
17:52 6,716.88 6,718.30 6,716.43 6,717.49 3,581.6K
17:53 6,716.32 6,716.68 6,715.02 6,716.68 11,455.7K
17:54 6,717.26 6,718.30 6,716.14 6,718.30 3,940.6K
17:55 6,718.35 6,718.44 6,716.94 6,716.94 4,585.5K
17:56 6,717.61 6,717.63 6,716.25 6,716.25 2,553.6K
17:57 6,717.59 6,717.59 6,715.38 6,715.53 6,869.3K
17:58 6,718.55 6,718.55 6,717.70 6,717.70 1,385.7K
17:59 6,716.81 6,716.81 6,710.36 6,710.54 7,506.2K
18:00 6,707.59 6,709.97 6,707.59 6,707.74 5,596.6K
18:01 6,711.23 6,711.23 6,705.96 6,705.96 33,658.1K
18:02 6,705.39 6,706.07 6,705.39 6,705.70 10,898.6K
18:03 6,705.71 6,706.73 6,705.71 6,706.73 6,031.8K
18:04 6,706.61 6,706.61 6,704.85 6,705.45 11,602.3K
18:05 6,704.40 6,705.08 6,704.09 6,705.08 9,836.8K
18:06 6,705.53 6,707.97 6,705.53 6,707.97 11,575.3K
18:07 6,708.23 6,708.61 6,707.57 6,708.41 2,208.2K
18:08 6,708.83 6,709.70 6,707.86 6,709.25 5,118.2K
18:09 6,709.81 6,709.81 6,709.03 6,709.03 2,934.2K
18:10 6,709.98 6,709.98 6,707.79 6,707.79 6,405.4K
18:11 6,710.06 6,712.46 6,709.43 6,712.46 3,240.5K
18:12 6,714.06 6,714.74 6,712.77 6,712.77 5,854.2K
18:13 6,711.97 6,711.97 6,710.17 6,710.17 10,379.8K
18:14 6,708.75 6,708.75 6,703.48 6,703.48 4,920.1K
18:15 6,704.03 6,704.03 6,702.24 6,702.24 3,959.6K
18:16 6,702.60 6,703.07 6,700.21 6,700.21 6,209.5K
18:17 6,701.25 6,701.25 6,698.61 6,698.61 6,081.0K
18:18 6,698.98 6,698.98 6,691.58 6,691.58 13,485.1K
18:19 6,692.43 6,692.55 6,691.67 6,691.67 18,564.6K
18:20 6,691.97 6,691.97 6,688.99 6,689.81 16,064.5K
18:21 6,688.13 6,690.79 6,688.13 6,690.54 27,241.5K
18:22 6,691.51 6,691.51 6,683.05 6,683.05 16,678.6K
18:23 6,681.56 6,683.46 6,681.56 6,683.22 21,883.9K
18:24 6,682.69 6,682.69 6,680.81 6,682.13 18,419.8K
18:25 6,679.33 6,679.33 6,674.62 6,674.62 21,489.5K
18:26 6,673.11 6,673.84 6,672.68 6,672.68 19,553.2K
18:27 6,673.36 6,673.36 6,671.35 6,671.35 11,996.6K
18:28 6,671.62 6,673.23 6,668.98 6,672.95 28,153.6K
18:29 6,672.02 6,676.37 6,672.02 6,676.37 9,507.9K
18:30 6,676.61 6,676.61 6,673.08 6,674.30 8,119.3K
18:31 6,675.68 6,677.32 6,675.56 6,677.32 6,856.3K
18:32 6,676.81 6,678.69 6,675.95 6,678.69 12,169.3K
18:33 6,682.26 6,685.92 6,682.26 6,685.76 14,278.1K
18:34 6,686.86 6,687.54 6,681.83 6,681.83 10,608.8K
18:35 6,681.63 6,685.06 6,681.63 6,683.91 14,733.5K
18:36 6,685.65 6,685.65 6,683.99 6,684.20 7,769.4K
18:37 6,683.81 6,685.27 6,683.81 6,685.27 10,125.1K
18:38 6,683.16 6,686.19 6,683.16 6,684.99 6,800.2K
18:39 6,680.14 6,685.46 6,680.14 6,685.46 7,658.9K
18:40 6,684.14 6,684.14 6,684.14 6,684.14 2,377.7K
18:51 6,677.08 6,677.08 6,677.08 6,677.08 50,077.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available