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 6,619.33 6,619.33 6,594.09 6,594.09 3,136.1K
09:51 6,592.53 6,592.53 6,585.31 6,587.08 10,539.4K
09:52 6,587.95 6,588.22 6,587.95 6,588.22 5,098.2K
09:53 6,587.32 6,589.64 6,587.32 6,589.64 3,818.1K
09:54 6,588.01 6,588.01 6,584.37 6,584.37 10,922.7K
09:55 6,581.79 6,581.93 6,581.14 6,581.14 9,418.3K
09:56 6,582.24 6,586.03 6,582.24 6,586.03 3,592.3K
09:57 6,584.90 6,586.23 6,584.90 6,585.27 4,896.3K
09:58 6,586.77 6,593.83 6,586.77 6,593.83 5,025.2K
09:59 6,595.40 6,596.16 6,593.16 6,593.16 6,163.9K
10:00 6,593.63 6,593.63 6,586.69 6,589.74 9,056.8K
10:01 6,591.59 6,597.32 6,591.58 6,597.32 10,761.1K
10:02 6,598.51 6,603.14 6,598.51 6,603.14 16,340.5K
10:03 6,601.08 6,604.42 6,601.08 6,604.42 16,404.3K
10:04 6,607.34 6,607.96 6,607.01 6,607.96 9,756.3K
10:05 6,610.56 6,613.12 6,610.56 6,611.84 12,153.2K
10:06 6,608.78 6,609.09 6,608.67 6,608.67 12,737.7K
10:07 6,611.24 6,611.90 6,608.05 6,611.90 10,890.9K
10:08 6,610.37 6,613.66 6,610.37 6,612.21 8,463.5K
10:09 6,610.62 6,618.79 6,610.62 6,618.41 6,815.1K
10:10 6,620.64 6,621.04 6,618.36 6,618.36 9,689.5K
10:11 6,619.67 6,621.64 6,619.67 6,621.64 20,950.5K
10:12 6,617.80 6,619.52 6,617.80 6,618.28 15,556.4K
10:13 6,620.98 6,620.98 6,616.22 6,616.22 9,541.7K
10:14 6,616.15 6,616.91 6,615.14 6,615.14 9,910.6K
10:15 6,614.46 6,614.46 6,610.01 6,611.60 13,511.8K
10:16 6,612.67 6,617.12 6,612.67 6,617.12 14,798.2K
10:17 6,619.11 6,619.11 6,616.35 6,616.35 5,631.0K
10:18 6,615.30 6,616.38 6,615.30 6,615.99 2,566.6K
10:19 6,615.83 6,616.46 6,613.96 6,616.46 4,663.9K
10:20 6,617.84 6,617.84 6,616.15 6,616.15 14,087.5K
10:21 6,615.54 6,615.54 6,613.59 6,614.25 4,316.1K
10:22 6,613.17 6,613.74 6,611.50 6,611.50 8,055.4K
10:23 6,609.83 6,613.21 6,609.83 6,613.18 4,170.5K
10:24 6,613.57 6,614.20 6,611.02 6,611.39 4,660.3K
10:25 6,610.49 6,610.98 6,609.94 6,609.94 7,935.5K
10:26 6,606.66 6,608.42 6,605.98 6,606.72 8,576.9K
10:27 6,605.69 6,607.56 6,605.69 6,606.98 1,887.0K
10:28 6,608.61 6,610.12 6,608.61 6,610.12 4,024.3K
10:29 6,610.55 6,610.55 6,609.36 6,609.41 5,017.4K
10:30 6,609.51 6,610.55 6,609.51 6,610.13 4,598.1K
10:31 6,611.05 6,614.00 6,611.05 6,614.00 7,198.6K
10:32 6,613.98 6,614.43 6,612.98 6,614.43 3,529.3K
10:33 6,614.57 6,614.71 6,613.96 6,614.19 7,452.1K
10:34 6,615.56 6,618.00 6,615.56 6,618.00 4,821.9K
10:35 6,618.10 6,620.80 6,618.10 6,620.17 7,234.1K
10:36 6,619.68 6,619.68 6,616.97 6,616.97 9,743.5K
10:37 6,614.64 6,614.64 6,611.78 6,612.79 4,377.8K
10:38 6,612.17 6,612.86 6,611.01 6,611.01 6,264.6K
10:39 6,608.71 6,610.30 6,608.71 6,609.45 3,068.6K
10:40 6,607.81 6,607.81 6,604.75 6,605.01 7,511.3K
10:41 6,605.80 6,607.33 6,604.18 6,604.18 3,078.8K
10:42 6,603.89 6,603.89 6,602.16 6,602.16 4,842.6K
10:43 6,602.62 6,604.05 6,602.62 6,603.43 5,713.8K
10:44 6,605.98 6,606.79 6,604.82 6,606.69 4,386.2K
10:45 6,606.55 6,606.55 6,604.28 6,604.28 11,134.9K
10:46 6,604.09 6,609.14 6,604.09 6,608.14 4,744.8K
10:47 6,608.04 6,609.04 6,607.57 6,609.04 2,926.0K
10:48 6,608.19 6,608.34 6,607.86 6,607.94 4,410.4K
10:49 6,607.98 6,612.77 6,607.98 6,612.77 13,421.7K
10:50 6,612.09 6,612.95 6,609.76 6,609.76 17,692.0K
10:51 6,611.93 6,614.75 6,611.93 6,614.66 9,330.3K
10:52 6,613.78 6,614.19 6,613.78 6,614.05 9,259.1K
10:53 6,613.67 6,614.71 6,612.94 6,614.71 5,174.2K
10:54 6,612.07 6,616.43 6,612.07 6,616.43 5,358.1K
10:55 6,617.30 6,617.30 6,615.25 6,615.25 4,246.8K
10:56 6,617.69 6,620.01 6,617.69 6,618.84 10,749.2K
10:57 6,619.30 6,619.30 6,618.00 6,618.21 6,618.9K
10:58 6,617.22 6,620.50 6,616.92 6,616.92 9,396.5K
10:59 6,617.54 6,619.27 6,617.54 6,617.70 5,905.8K
11:00 6,618.46 6,621.65 6,618.46 6,621.52 10,953.1K
11:01 6,618.90 6,619.49 6,618.81 6,619.49 6,700.8K
11:02 6,620.48 6,623.50 6,620.48 6,623.50 3,205.6K
11:03 6,622.25 6,623.63 6,622.25 6,623.42 4,542.1K
11:04 6,623.50 6,623.50 6,621.65 6,621.65 3,298.7K
11:05 6,623.95 6,623.95 6,623.12 6,623.61 3,334.8K
11:06 6,622.22 6,622.45 6,620.04 6,620.04 5,530.1K
11:07 6,621.00 6,621.94 6,621.00 6,621.48 4,617.2K
11:08 6,620.47 6,620.47 6,618.73 6,618.73 15,656.9K
11:09 6,620.66 6,620.66 6,619.14 6,620.20 6,292.5K
11:10 6,621.19 6,621.36 6,620.03 6,621.35 4,029.4K
11:11 6,620.67 6,620.67 6,617.75 6,617.75 5,199.1K
11:12 6,617.90 6,617.90 6,611.18 6,611.18 8,503.6K
11:13 6,609.98 6,611.42 6,609.90 6,611.42 4,557.3K
11:14 6,610.86 6,611.54 6,607.48 6,607.48 4,911.6K
11:15 6,604.88 6,604.88 6,601.94 6,601.94 9,140.7K
11:16 6,601.87 6,606.64 6,598.93 6,606.64 6,865.6K
11:17 6,609.84 6,609.84 6,605.89 6,605.89 8,414.0K
11:18 6,605.90 6,609.45 6,605.90 6,609.45 10,741.4K
11:19 6,608.46 6,608.46 6,607.94 6,607.94 2,280.2K
11:20 6,608.46 6,610.14 6,608.46 6,610.14 2,393.4K
11:21 6,609.89 6,609.89 6,606.58 6,607.09 2,743.7K
11:22 6,607.99 6,608.74 6,607.99 6,608.00 2,328.3K
11:23 6,609.20 6,609.97 6,608.64 6,609.97 4,172.4K
11:24 6,609.29 6,610.87 6,609.29 6,609.84 4,499.5K
11:25 6,612.06 6,612.06 6,611.09 6,611.33 3,485.0K
11:26 6,609.84 6,611.24 6,609.84 6,611.24 3,207.4K
11:27 6,610.54 6,611.58 6,610.54 6,611.58 1,872.8K
11:28 6,612.04 6,615.48 6,612.04 6,615.48 4,227.9K
11:29 6,616.64 6,617.40 6,616.64 6,617.40 2,108.5K
11:30 6,617.22 6,617.22 6,616.42 6,616.42 2,843.9K
11:31 6,616.33 6,616.88 6,616.09 6,616.88 1,460.9K
11:32 6,615.41 6,615.41 6,614.57 6,614.89 1,564.1K
11:33 6,614.87 6,616.29 6,614.87 6,615.49 2,304.7K
11:34 6,615.90 6,615.92 6,615.48 6,615.92 1,730.3K
11:35 6,616.56 6,616.66 6,616.20 6,616.20 903.5K
11:36 6,617.26 6,617.91 6,615.51 6,615.51 6,673.0K
11:37 6,614.97 6,614.97 6,613.45 6,614.94 3,678.4K
11:38 6,615.18 6,615.18 6,613.28 6,613.28 2,635.5K
11:39 6,613.83 6,613.83 6,610.36 6,610.36 3,103.6K
11:40 6,611.15 6,611.94 6,611.15 6,611.94 5,525.8K
11:41 6,611.76 6,611.80 6,610.62 6,610.62 3,193.8K
11:42 6,610.28 6,611.51 6,610.28 6,611.51 14,010.3K
11:43 6,610.42 6,610.72 6,607.78 6,607.78 2,932.0K
11:44 6,608.70 6,610.71 6,608.70 6,610.71 3,117.5K
11:45 6,609.42 6,609.42 6,608.53 6,608.53 7,770.2K
11:46 6,609.01 6,610.33 6,609.01 6,609.41 3,271.7K
11:47 6,610.97 6,610.97 6,610.00 6,610.00 3,463.3K
11:48 6,611.15 6,614.47 6,611.12 6,614.47 9,481.0K
11:49 6,614.72 6,615.96 6,614.72 6,615.08 8,193.3K
11:50 6,614.99 6,620.49 6,614.99 6,620.49 7,177.2K
11:51 6,620.03 6,620.40 6,619.41 6,619.41 8,209.8K
11:52 6,620.39 6,621.11 6,619.62 6,620.77 5,682.5K
11:53 6,621.51 6,621.74 6,621.05 6,621.74 4,228.4K
11:54 6,620.96 6,621.25 6,620.59 6,621.25 2,410.7K
11:55 6,620.53 6,623.65 6,620.53 6,623.65 2,360.6K
11:56 6,623.41 6,624.81 6,621.09 6,621.09 5,665.4K
11:57 6,620.01 6,620.83 6,620.01 6,620.83 4,010.0K
11:58 6,621.90 6,621.90 6,618.66 6,618.95 3,010.8K
11:59 6,619.41 6,620.69 6,619.41 6,620.41 1,873.3K
12:00 6,620.74 6,625.21 6,620.74 6,625.16 4,647.6K
12:01 6,624.73 6,627.07 6,624.73 6,627.07 5,954.1K
12:02 6,629.03 6,630.42 6,628.90 6,629.82 7,686.9K
12:03 6,629.99 6,630.75 6,629.99 6,630.20 6,926.8K
12:04 6,630.93 6,632.26 6,630.59 6,630.59 30,528.7K
12:05 6,631.94 6,631.94 6,630.51 6,630.51 13,433.0K
12:06 6,629.88 6,630.67 6,629.88 6,630.28 3,505.5K
12:07 6,631.07 6,633.18 6,631.01 6,633.18 7,322.5K
12:08 6,633.74 6,636.42 6,633.74 6,636.42 14,281.2K
12:09 6,635.16 6,636.48 6,635.16 6,636.48 8,227.7K
12:10 6,636.83 6,636.83 6,633.44 6,633.44 7,732.8K
12:11 6,632.87 6,636.19 6,631.86 6,634.62 16,260.8K
12:12 6,633.67 6,635.54 6,633.67 6,635.54 8,454.3K
12:13 6,636.52 6,638.12 6,636.39 6,636.39 5,305.8K
12:14 6,637.69 6,638.36 6,637.43 6,638.36 3,288.9K
12:15 6,640.07 6,640.99 6,639.69 6,640.06 4,650.1K
12:16 6,639.86 6,640.26 6,638.98 6,640.14 3,059.8K
12:17 6,639.37 6,639.37 6,634.82 6,634.82 28,422.1K
12:18 6,633.74 6,634.59 6,632.45 6,634.59 3,917.6K
12:19 6,633.70 6,633.70 6,632.29 6,632.60 1,134.2K
12:20 6,633.16 6,635.17 6,633.16 6,635.17 3,338.2K
12:21 6,634.71 6,634.71 6,631.71 6,631.71 9,559.0K
12:22 6,631.40 6,632.50 6,631.40 6,632.50 3,892.5K
12:23 6,632.47 6,632.55 6,631.78 6,631.78 6,424.8K
12:24 6,632.14 6,634.44 6,632.14 6,634.44 1,854.3K
12:25 6,633.22 6,634.41 6,633.22 6,633.24 6,255.4K
12:26 6,633.70 6,633.70 6,631.32 6,631.32 2,117.8K
12:27 6,632.71 6,633.34 6,632.71 6,632.90 1,492.5K
12:28 6,634.53 6,635.84 6,634.45 6,635.84 4,532.2K
12:29 6,635.42 6,635.92 6,634.71 6,635.45 3,226.5K
12:30 6,636.03 6,636.18 6,635.04 6,636.18 1,340.3K
12:31 6,635.70 6,636.18 6,635.14 6,636.18 2,106.5K
12:32 6,636.21 6,636.97 6,636.10 6,636.97 2,390.4K
12:33 6,636.26 6,636.83 6,635.06 6,635.06 3,664.1K
12:34 6,635.14 6,637.06 6,635.14 6,637.06 11,707.2K
12:35 6,637.03 6,637.03 6,636.25 6,636.25 4,400.1K
12:36 6,636.86 6,637.00 6,635.57 6,636.26 3,918.2K
12:37 6,636.60 6,638.44 6,636.60 6,637.42 1,697.4K
12:38 6,637.47 6,639.88 6,637.47 6,639.88 3,930.5K
12:39 6,641.60 6,641.60 6,641.00 6,641.00 7,437.8K
12:40 6,639.80 6,639.80 6,638.29 6,638.71 7,220.5K
12:41 6,638.31 6,638.31 6,635.27 6,635.27 7,604.9K
12:42 6,634.20 6,634.20 6,629.31 6,629.31 6,386.9K
12:43 6,630.13 6,630.13 6,629.64 6,629.66 4,435.4K
12:44 6,629.50 6,629.50 6,627.42 6,627.42 6,158.9K
12:45 6,627.62 6,627.97 6,626.26 6,626.26 3,621.5K
12:46 6,626.66 6,626.66 6,623.71 6,623.71 6,669.7K
12:47 6,625.10 6,625.10 6,623.07 6,623.20 3,702.2K
12:48 6,621.51 6,622.46 6,621.00 6,622.25 4,796.8K
12:49 6,622.09 6,622.09 6,620.71 6,620.72 3,610.1K
12:50 6,620.05 6,620.05 6,619.17 6,620.05 3,739.4K
12:51 6,621.74 6,621.74 6,620.08 6,620.16 1,559.3K
12:52 6,619.20 6,621.41 6,619.20 6,620.46 14,099.2K
12:53 6,621.33 6,621.33 6,620.47 6,620.47 2,630.8K
12:54 6,619.04 6,619.22 6,617.58 6,617.58 12,724.8K
12:55 6,616.69 6,616.69 6,615.10 6,615.10 10,673.0K
12:56 6,617.02 6,617.02 6,616.20 6,616.20 17,585.2K
12:57 6,615.22 6,615.33 6,615.17 6,615.33 8,924.1K
12:58 6,614.33 6,615.03 6,613.96 6,615.03 8,020.9K
12:59 6,615.02 6,619.01 6,615.02 6,619.01 5,051.0K
13:00 6,618.69 6,619.09 6,618.25 6,618.25 4,658.1K
13:01 6,618.44 6,618.44 6,616.57 6,617.33 2,272.0K
13:02 6,616.71 6,618.28 6,616.71 6,617.18 2,927.2K
13:03 6,616.58 6,618.00 6,616.58 6,616.94 1,779.9K
13:04 6,616.67 6,616.67 6,616.39 6,616.39 1,601.3K
13:05 6,616.35 6,616.46 6,615.20 6,615.20 6,078.5K
13:06 6,616.79 6,616.79 6,613.66 6,613.66 7,030.3K
13:07 6,613.28 6,613.61 6,612.47 6,612.47 2,520.8K
13:08 6,610.95 6,612.12 6,610.24 6,612.12 3,956.0K
13:09 6,612.95 6,612.95 6,606.59 6,606.59 40,313.6K
13:10 6,606.38 6,606.38 6,604.40 6,604.40 11,923.6K
13:11 6,603.00 6,603.06 6,602.94 6,602.94 6,980.9K
13:12 6,602.69 6,604.09 6,602.69 6,604.09 9,531.9K
13:13 6,604.62 6,604.62 6,602.12 6,602.12 4,567.6K
13:14 6,601.87 6,602.45 6,600.84 6,602.45 3,976.2K
13:15 6,603.10 6,603.10 6,599.22 6,599.22 3,420.0K
13:16 6,601.37 6,602.96 6,601.37 6,602.96 3,699.2K
13:17 6,604.53 6,607.55 6,604.53 6,607.55 5,968.0K
13:18 6,606.39 6,607.69 6,606.13 6,607.69 1,216.3K
13:19 6,608.02 6,608.23 6,608.02 6,608.23 3,293.0K
13:20 6,606.20 6,607.92 6,606.20 6,607.92 2,612.3K
13:21 6,606.66 6,608.88 6,606.66 6,608.88 2,689.6K
13:22 6,608.63 6,609.21 6,606.91 6,607.04 3,662.0K
13:23 6,606.04 6,606.91 6,605.33 6,605.33 3,066.6K
13:24 6,605.71 6,605.90 6,605.41 6,605.90 6,541.5K
13:25 6,605.19 6,606.98 6,605.19 6,606.81 3,378.4K
13:26 6,606.78 6,609.37 6,606.78 6,609.37 4,562.3K
13:27 6,608.96 6,611.56 6,608.96 6,611.17 3,962.1K
13:28 6,612.57 6,612.57 6,611.05 6,611.05 7,774.3K
13:29 6,612.35 6,612.35 6,611.52 6,611.52 5,104.4K
13:30 6,610.31 6,611.64 6,610.16 6,611.64 3,120.0K
13:31 6,610.94 6,612.68 6,610.93 6,611.92 3,056.2K
13:32 6,613.54 6,613.54 6,611.83 6,611.96 1,752.1K
13:33 6,613.12 6,613.22 6,612.65 6,613.22 2,954.9K
13:34 6,611.74 6,611.89 6,611.14 6,611.89 6,174.6K
13:35 6,611.30 6,613.17 6,610.37 6,613.17 4,178.1K
13:36 6,611.37 6,611.76 6,610.77 6,611.76 3,266.5K
13:37 6,611.68 6,611.68 6,608.94 6,609.23 3,058.7K
13:38 6,608.74 6,610.38 6,608.74 6,610.38 2,518.3K
13:39 6,610.74 6,612.26 6,609.74 6,609.74 5,092.9K
13:40 6,609.03 6,609.03 6,607.73 6,607.73 3,121.9K
13:41 6,608.10 6,608.67 6,608.10 6,608.67 2,801.4K
13:42 6,608.01 6,608.01 6,607.03 6,607.03 1,556.5K
13:43 6,606.11 6,606.11 6,605.72 6,605.86 2,062.5K
13:44 6,606.17 6,608.64 6,606.05 6,608.15 2,265.2K
13:45 6,607.48 6,607.87 6,606.83 6,607.70 1,519.6K
13:46 6,606.94 6,608.24 6,606.94 6,607.82 2,311.8K
13:47 6,607.87 6,607.87 6,606.70 6,607.23 6,901.1K
13:48 6,605.68 6,606.77 6,605.68 6,606.77 2,561.0K
13:49 6,606.39 6,607.47 6,606.07 6,606.62 2,048.0K
13:50 6,606.92 6,607.68 6,606.90 6,607.36 3,012.1K
13:51 6,608.17 6,608.17 6,606.48 6,606.48 1,708.2K
13:52 6,606.47 6,607.80 6,606.47 6,607.80 1,758.9K
13:53 6,606.59 6,607.86 6,605.98 6,605.98 2,873.6K
13:54 6,605.65 6,607.49 6,605.65 6,606.52 2,803.8K
13:55 6,606.44 6,607.84 6,605.85 6,607.84 1,029.1K
13:56 6,608.17 6,608.58 6,607.68 6,607.68 989.4K
13:57 6,606.67 6,606.67 6,606.14 6,606.14 934.6K
13:58 6,605.61 6,606.88 6,605.61 6,606.27 2,068.9K
13:59 6,606.41 6,606.45 6,605.25 6,605.25 1,017.7K
14:00 6,605.30 6,607.09 6,605.08 6,607.09 1,533.3K
14:01 6,606.22 6,606.81 6,606.22 6,606.81 2,237.3K
14:02 6,606.18 6,607.26 6,606.18 6,607.26 2,227.6K
14:03 6,607.60 6,608.49 6,607.60 6,607.92 1,287.8K
14:04 6,607.26 6,607.26 6,605.77 6,606.74 2,456.5K
14:05 6,607.15 6,607.15 6,606.21 6,606.57 12,076.9K
14:06 6,606.13 6,606.13 6,603.55 6,603.55 2,975.6K
14:07 6,603.09 6,603.21 6,602.17 6,602.17 3,069.9K
14:08 6,602.41 6,602.41 6,600.97 6,600.97 2,825.1K
14:09 6,599.95 6,602.20 6,599.95 6,602.20 3,432.0K
14:10 6,600.11 6,601.19 6,600.11 6,600.72 3,232.1K
14:11 6,599.73 6,599.80 6,597.89 6,597.89 8,491.7K
14:12 6,599.50 6,599.50 6,597.56 6,598.93 1,260.3K
14:13 6,599.34 6,600.09 6,599.34 6,600.09 3,155.3K
14:14 6,600.30 6,602.13 6,600.30 6,602.13 2,649.6K
14:15 6,602.00 6,603.65 6,602.00 6,603.34 1,772.7K
14:16 6,603.08 6,603.38 6,602.98 6,602.98 1,547.4K
14:17 6,602.76 6,604.84 6,602.75 6,602.75 3,893.3K
14:18 6,604.54 6,604.54 6,600.46 6,600.46 12,241.9K
14:19 6,600.32 6,601.90 6,600.32 6,600.75 23,661.8K
14:20 6,598.88 6,599.58 6,597.88 6,599.58 3,201.5K
14:21 6,599.12 6,601.32 6,599.12 6,601.32 2,818.4K
14:22 6,602.02 6,602.34 6,601.25 6,602.34 3,872.9K
14:23 6,603.09 6,603.09 6,601.38 6,601.38 3,115.1K
14:24 6,602.00 6,602.00 6,599.24 6,599.24 4,956.6K
14:25 6,598.89 6,599.86 6,598.62 6,599.86 3,817.7K
14:26 6,600.02 6,600.31 6,598.37 6,598.37 3,289.1K
14:27 6,598.43 6,598.43 6,597.21 6,597.21 1,969.9K
14:28 6,597.40 6,597.59 6,597.35 6,597.51 1,131.9K
14:29 6,597.53 6,598.00 6,597.52 6,598.00 1,645.8K
14:30 6,597.84 6,598.32 6,597.49 6,598.32 3,784.9K
14:31 6,597.54 6,598.73 6,597.54 6,598.73 2,580.0K
14:32 6,600.20 6,600.55 6,600.01 6,600.55 1,810.5K
14:33 6,599.17 6,600.11 6,599.17 6,600.11 729.5K
14:34 6,599.35 6,599.35 6,597.75 6,597.98 4,297.1K
14:35 6,597.48 6,598.16 6,597.38 6,597.38 3,057.2K
14:36 6,598.23 6,600.01 6,598.23 6,600.01 2,185.2K
14:37 6,599.51 6,600.59 6,599.51 6,599.87 2,167.7K
14:38 6,600.64 6,600.85 6,599.68 6,600.14 2,120.7K
14:39 6,600.43 6,602.23 6,600.43 6,602.09 2,257.2K
14:40 6,602.14 6,602.81 6,601.04 6,601.04 4,825.7K
14:41 6,601.68 6,601.81 6,601.68 6,601.78 2,556.0K
14:42 6,602.23 6,604.66 6,602.23 6,603.98 1,626.5K
14:43 6,604.30 6,604.30 6,602.63 6,602.63 1,928.0K
14:44 6,603.63 6,603.90 6,603.15 6,603.15 1,812.1K
14:45 6,603.60 6,606.32 6,603.60 6,606.32 5,610.3K
14:46 6,605.75 6,606.29 6,605.75 6,605.94 3,603.8K
14:47 6,605.60 6,605.60 6,603.34 6,603.34 2,075.6K
14:48 6,603.20 6,603.21 6,603.05 6,603.21 919.7K
14:49 6,602.55 6,604.49 6,602.55 6,602.76 4,773.4K
14:50 6,603.78 6,603.81 6,601.65 6,601.65 6,897.3K
14:51 6,601.67 6,602.86 6,601.67 6,602.41 1,529.2K
14:52 6,602.62 6,602.62 6,601.75 6,602.13 1,938.3K
14:53 6,602.28 6,602.34 6,600.73 6,600.73 2,055.5K
14:54 6,600.34 6,600.90 6,600.00 6,600.00 1,645.9K
14:55 6,599.69 6,599.69 6,598.88 6,599.50 2,547.3K
14:56 6,599.40 6,600.29 6,599.32 6,600.29 2,288.6K
14:57 6,600.48 6,601.66 6,600.48 6,601.66 2,827.6K
14:58 6,601.34 6,601.72 6,600.27 6,601.72 2,435.0K
14:59 6,602.13 6,602.57 6,601.03 6,602.57 3,819.5K
15:00 6,603.02 6,604.72 6,603.02 6,604.72 1,885.3K
15:01 6,605.26 6,606.11 6,604.50 6,605.92 2,133.8K
15:02 6,606.11 6,606.13 6,604.71 6,606.13 2,386.9K
15:03 6,605.54 6,606.76 6,605.48 6,606.49 2,323.8K
15:04 6,606.95 6,608.10 6,606.52 6,608.10 4,123.9K
15:05 6,607.07 6,610.07 6,607.07 6,609.35 4,980.0K
15:06 6,609.83 6,612.63 6,609.83 6,611.98 1,733.8K
15:07 6,611.23 6,612.71 6,611.23 6,612.32 1,614.3K
15:08 6,612.33 6,612.80 6,612.12 6,612.80 3,680.7K
15:09 6,613.42 6,614.61 6,613.42 6,613.77 3,222.5K
15:10 6,614.10 6,614.10 6,611.07 6,611.07 3,574.6K
15:11 6,611.30 6,612.79 6,611.30 6,612.73 2,782.2K
15:12 6,613.03 6,613.64 6,613.03 6,613.64 1,249.3K
15:13 6,614.24 6,614.24 6,613.76 6,613.81 2,569.6K
15:14 6,613.96 6,614.09 6,613.33 6,613.33 4,507.6K
15:15 6,614.28 6,614.28 6,613.20 6,613.41 1,349.6K
15:16 6,613.55 6,614.40 6,613.55 6,614.38 5,990.0K
15:17 6,616.45 6,618.32 6,616.30 6,618.32 7,584.8K
15:18 6,618.29 6,619.27 6,617.89 6,617.89 2,540.7K
15:19 6,618.29 6,619.56 6,616.93 6,619.56 4,799.1K
15:20 6,619.38 6,627.97 6,619.38 6,627.97 7,361.2K
15:21 6,625.62 6,626.48 6,625.37 6,625.90 4,552.7K
15:22 6,625.40 6,625.40 6,620.75 6,620.75 9,712.1K
15:23 6,620.77 6,625.37 6,620.48 6,625.37 4,434.6K
15:24 6,624.91 6,625.07 6,624.45 6,625.07 2,490.9K
15:25 6,623.88 6,625.01 6,621.98 6,621.98 2,922.2K
15:26 6,621.79 6,624.19 6,621.76 6,624.19 4,610.9K
15:27 6,625.54 6,625.83 6,624.42 6,625.76 5,497.3K
15:28 6,625.14 6,625.90 6,625.14 6,625.90 4,834.8K
15:29 6,628.07 6,628.39 6,627.77 6,628.28 8,466.8K
15:30 6,627.37 6,632.10 6,627.37 6,632.10 6,026.6K
15:31 6,632.90 6,633.88 6,632.14 6,633.88 7,668.4K
15:32 6,632.38 6,635.57 6,632.38 6,635.02 5,729.3K
15:33 6,634.34 6,634.34 6,633.83 6,633.83 5,763.0K
15:34 6,633.41 6,634.84 6,633.41 6,634.84 7,679.7K
15:35 6,634.43 6,637.11 6,634.43 6,635.71 6,017.0K
15:36 6,636.36 6,639.88 6,635.43 6,639.88 8,484.0K
15:37 6,640.77 6,640.77 6,638.93 6,639.17 10,520.1K
15:38 6,637.77 6,639.49 6,637.77 6,639.23 9,908.1K
15:39 6,637.96 6,638.68 6,637.53 6,637.53 5,201.6K
15:40 6,640.12 6,642.15 6,639.25 6,642.15 6,815.5K
15:41 6,638.46 6,639.97 6,638.46 6,639.45 4,834.5K
15:42 6,637.25 6,639.85 6,636.78 6,639.85 3,639.2K
15:43 6,640.32 6,641.80 6,639.27 6,639.27 7,853.4K
15:44 6,638.16 6,639.69 6,638.16 6,639.69 3,493.8K
15:45 6,641.85 6,642.80 6,641.36 6,641.50 2,357.2K
15:46 6,641.82 6,645.91 6,641.82 6,645.91 8,194.6K
15:47 6,644.88 6,647.69 6,644.88 6,646.36 9,955.6K
15:48 6,645.59 6,648.30 6,645.59 6,648.30 9,644.1K
15:49 6,648.24 6,648.24 6,645.44 6,645.44 6,318.6K
15:50 6,645.73 6,646.36 6,644.96 6,644.96 2,174.7K
15:51 6,645.05 6,648.28 6,645.05 6,648.28 12,924.2K
15:52 6,647.62 6,651.53 6,647.62 6,649.85 12,532.1K
15:53 6,653.48 6,654.30 6,652.73 6,652.73 18,076.8K
15:54 6,652.48 6,654.36 6,651.72 6,654.36 3,415.6K
15:55 6,659.36 6,665.40 6,659.36 6,662.58 9,068.2K
15:56 6,662.00 6,662.41 6,661.01 6,661.01 9,419.1K
15:57 6,663.35 6,663.35 6,661.59 6,661.83 2,959.5K
15:58 6,659.36 6,659.36 6,656.32 6,656.32 3,794.8K
15:59 6,656.29 6,657.67 6,655.85 6,657.22 5,439.7K
16:00 6,657.49 6,659.69 6,657.49 6,659.69 1,615.7K
16:01 6,659.78 6,659.78 6,659.00 6,659.00 3,353.9K
16:02 6,658.52 6,658.52 6,657.63 6,657.63 1,382.3K
16:03 6,658.52 6,660.91 6,658.52 6,659.82 12,759.4K
16:04 6,658.27 6,660.51 6,658.27 6,659.56 9,234.3K
16:05 6,659.31 6,659.31 6,655.29 6,655.29 4,370.6K
16:06 6,656.43 6,657.51 6,655.30 6,657.51 3,301.4K
16:07 6,657.79 6,660.46 6,657.79 6,659.54 5,803.6K
16:08 6,660.03 6,661.04 6,659.74 6,660.01 1,452.0K
16:09 6,660.03 6,661.02 6,660.03 6,661.02 3,555.6K
16:10 6,660.50 6,660.50 6,658.13 6,658.13 1,443.0K
16:11 6,658.87 6,658.87 6,655.43 6,655.43 8,084.4K
16:12 6,654.87 6,655.50 6,654.87 6,655.50 3,475.3K
16:13 6,655.60 6,657.25 6,655.60 6,657.25 3,371.1K
16:14 6,657.75 6,657.75 6,654.44 6,655.88 4,840.3K
16:15 6,654.68 6,654.68 6,649.53 6,649.53 18,447.9K
16:16 6,647.64 6,647.64 6,646.39 6,646.39 4,969.3K
16:17 6,645.91 6,645.91 6,642.69 6,644.08 5,926.2K
16:18 6,642.92 6,643.58 6,642.92 6,643.21 1,688.6K
16:19 6,643.76 6,643.76 6,636.98 6,636.98 7,618.1K
16:20 6,637.68 6,639.79 6,637.68 6,638.59 6,484.3K
16:21 6,639.54 6,641.68 6,639.54 6,641.68 1,924.0K
16:22 6,640.59 6,641.30 6,640.59 6,641.30 939.1K
16:23 6,642.10 6,642.10 6,640.58 6,640.58 3,344.2K
16:24 6,641.21 6,641.49 6,641.21 6,641.49 6,811.5K
16:25 6,640.87 6,640.87 6,639.66 6,639.66 6,334.1K
16:26 6,639.66 6,639.66 6,638.96 6,638.96 3,174.9K
16:27 6,638.82 6,640.22 6,638.82 6,639.59 17,540.8K
16:28 6,639.84 6,643.13 6,639.84 6,643.13 3,959.6K
16:29 6,644.38 6,645.10 6,642.51 6,642.51 6,167.2K
16:30 6,642.11 6,642.77 6,641.03 6,641.63 4,985.5K
16:31 6,640.33 6,641.60 6,640.33 6,641.31 5,165.6K
16:32 6,640.52 6,641.64 6,640.49 6,641.64 2,897.7K
16:33 6,641.24 6,643.47 6,641.11 6,642.02 1,672.1K
16:34 6,641.62 6,644.09 6,641.62 6,644.09 4,829.7K
16:35 6,644.49 6,645.51 6,644.27 6,645.29 4,250.7K
16:36 6,644.26 6,647.30 6,644.26 6,647.30 3,271.2K
16:37 6,648.05 6,648.05 6,647.14 6,647.18 4,250.6K
16:38 6,646.73 6,648.04 6,646.73 6,647.43 1,909.6K
16:39 6,646.10 6,648.80 6,646.10 6,648.80 5,346.7K
16:40 6,648.90 6,648.90 6,647.43 6,647.43 1,702.1K
16:41 6,648.30 6,649.11 6,647.43 6,648.76 8,102.3K
16:42 6,648.75 6,648.80 6,648.28 6,648.48 5,283.9K
16:43 6,648.34 6,649.51 6,648.34 6,648.69 5,665.6K
16:44 6,649.21 6,649.73 6,648.24 6,648.24 816.4K
16:45 6,649.72 6,650.34 6,649.65 6,650.34 7,387.5K
16:46 6,650.09 6,650.09 6,648.66 6,648.80 525.2K
16:47 6,648.44 6,648.73 6,645.36 6,645.36 4,844.4K
16:48 6,644.71 6,645.84 6,644.71 6,645.84 3,783.0K
16:49 6,644.29 6,644.29 6,643.26 6,644.07 2,060.3K
16:50 6,643.47 6,643.47 6,642.99 6,642.99 653.8K
16:51 6,641.23 6,643.33 6,641.23 6,643.01 815.9K
16:52 6,641.90 6,641.90 6,633.44 6,633.44 58,866.3K
16:53 6,632.82 6,632.82 6,631.84 6,631.84 10,682.7K
16:54 6,631.37 6,631.59 6,630.93 6,631.52 7,122.3K
16:55 6,631.44 6,631.86 6,630.30 6,631.86 3,530.2K
16:56 6,631.08 6,632.47 6,631.02 6,631.02 1,772.7K
16:57 6,630.90 6,632.86 6,630.90 6,632.86 3,700.1K
16:58 6,631.46 6,633.14 6,631.46 6,633.10 1,188.4K
16:59 6,633.00 6,635.04 6,633.00 6,634.47 1,866.8K
17:00 6,634.45 6,634.87 6,634.01 6,634.87 6,475.3K
17:01 6,633.94 6,636.40 6,633.94 6,636.40 2,693.2K
17:02 6,636.83 6,638.60 6,636.83 6,638.11 5,726.5K
17:03 6,638.78 6,638.78 6,637.29 6,637.43 3,668.0K
17:04 6,636.61 6,637.16 6,636.58 6,636.58 2,266.3K
17:05 6,638.11 6,638.39 6,637.33 6,637.33 768.6K
17:06 6,637.31 6,637.55 6,635.76 6,635.76 4,732.5K
17:07 6,636.07 6,636.07 6,634.13 6,634.89 3,246.6K
17:08 6,633.92 6,634.05 6,632.81 6,634.05 3,218.3K
17:09 6,632.04 6,634.75 6,632.04 6,634.75 4,531.2K
17:10 6,634.16 6,634.51 6,633.84 6,633.84 3,303.8K
17:11 6,634.40 6,635.25 6,634.40 6,634.89 998.7K
17:12 6,634.84 6,635.10 6,633.97 6,635.10 3,728.5K
17:13 6,638.61 6,640.57 6,638.61 6,639.78 13,039.0K
17:14 6,639.95 6,640.73 6,639.35 6,639.35 2,764.1K
17:15 6,639.64 6,640.52 6,639.64 6,639.73 4,545.3K
17:16 6,638.72 6,641.16 6,638.72 6,641.16 4,832.7K
17:17 6,640.57 6,640.57 6,638.02 6,638.02 4,270.3K
17:18 6,638.08 6,650.56 6,638.08 6,650.56 25,265.5K
17:19 6,657.72 6,658.81 6,657.47 6,657.47 15,395.9K
17:20 6,657.20 6,657.20 6,655.82 6,655.82 3,635.1K
17:21 6,654.78 6,654.78 6,653.35 6,654.70 2,669.2K
17:22 6,654.21 6,655.21 6,653.91 6,654.33 1,739.2K
17:23 6,654.14 6,654.14 6,650.22 6,650.22 2,237.5K
17:24 6,650.99 6,652.22 6,650.81 6,651.70 4,630.9K
17:25 6,651.84 6,651.90 6,650.11 6,650.11 4,444.0K
17:26 6,651.34 6,652.56 6,650.45 6,650.45 5,292.6K
17:27 6,650.75 6,652.82 6,650.75 6,652.82 5,235.3K
17:28 6,651.85 6,651.85 6,649.94 6,649.94 2,039.2K
17:29 6,648.84 6,650.92 6,648.84 6,650.44 2,335.2K
17:30 6,652.52 6,652.52 6,649.90 6,651.22 1,989.8K
17:31 6,649.82 6,649.82 6,649.23 6,649.23 7,315.4K
17:32 6,649.71 6,652.29 6,649.71 6,652.29 2,168.3K
17:33 6,653.55 6,655.85 6,652.25 6,655.85 5,106.6K
17:34 6,656.25 6,656.25 6,655.14 6,655.62 10,282.1K
17:35 6,656.91 6,656.95 6,656.45 6,656.95 12,803.7K
17:36 6,656.91 6,657.85 6,656.89 6,657.85 6,747.8K
17:37 6,656.49 6,656.49 6,651.81 6,651.81 7,635.7K
17:38 6,650.31 6,650.31 6,647.96 6,647.96 18,164.3K
17:39 6,648.15 6,648.53 6,647.24 6,647.24 2,221.7K
17:40 6,646.39 6,648.09 6,646.39 6,648.09 7,804.9K
17:41 6,647.14 6,648.99 6,647.14 6,648.99 4,295.3K
17:42 6,648.05 6,650.73 6,648.05 6,650.73 3,533.1K
17:43 6,651.38 6,651.38 6,649.42 6,649.42 3,356.1K
17:44 6,649.85 6,649.85 6,648.82 6,648.99 2,742.7K
17:45 6,648.69 6,650.66 6,648.69 6,650.66 3,648.4K
17:46 6,649.30 6,650.37 6,647.40 6,647.40 1,337.6K
17:47 6,646.56 6,646.56 6,643.92 6,643.92 1,549.2K
17:48 6,643.80 6,643.80 6,642.01 6,642.49 8,747.1K
17:49 6,641.59 6,642.14 6,641.56 6,641.56 3,388.5K
17:50 6,640.69 6,641.24 6,640.69 6,641.24 4,438.9K
17:51 6,640.01 6,640.33 6,638.41 6,638.41 19,108.5K
17:52 6,638.26 6,639.08 6,638.26 6,638.67 2,657.5K
17:53 6,638.16 6,638.33 6,637.93 6,638.33 7,066.1K
17:54 6,636.24 6,637.64 6,635.48 6,635.48 11,167.3K
17:55 6,634.82 6,634.82 6,632.64 6,632.64 3,574.0K
17:56 6,630.47 6,632.36 6,630.47 6,632.12 11,400.8K
17:57 6,628.98 6,631.95 6,628.98 6,631.95 4,831.8K
17:58 6,631.92 6,631.92 6,630.03 6,631.05 2,645.7K
17:59 6,630.49 6,630.85 6,629.73 6,629.73 2,239.4K
18:00 6,629.67 6,634.08 6,629.67 6,634.08 12,448.8K
18:01 6,631.96 6,634.22 6,631.96 6,633.89 7,687.4K
18:02 6,633.15 6,634.76 6,633.15 6,633.89 2,084.2K
18:03 6,634.76 6,634.76 6,633.45 6,633.45 1,470.4K
18:04 6,633.38 6,636.01 6,632.78 6,636.01 2,183.3K
18:05 6,635.97 6,636.28 6,634.92 6,636.28 2,382.5K
18:06 6,635.92 6,638.34 6,635.92 6,637.27 3,005.1K
18:07 6,636.86 6,636.92 6,636.62 6,636.62 1,319.8K
18:08 6,636.05 6,637.07 6,636.05 6,636.28 752.1K
18:09 6,633.64 6,635.32 6,633.64 6,634.83 4,376.6K
18:10 6,634.59 6,634.59 6,632.36 6,632.36 1,230.9K
18:11 6,632.93 6,633.18 6,632.69 6,633.18 572.8K
18:12 6,634.02 6,635.85 6,634.02 6,635.85 1,936.5K
18:13 6,634.23 6,634.23 6,624.16 6,624.16 8,799.3K
18:14 6,651.51 6,671.67 6,651.51 6,671.67 54,997.6K
18:15 6,676.27 6,695.22 6,676.27 6,695.22 90,000.3K
18:16 6,693.11 6,699.73 6,693.11 6,699.73 54,509.8K
18:17 6,702.66 6,713.18 6,702.66 6,713.18 65,935.6K
18:18 6,716.78 6,723.01 6,716.78 6,719.96 56,834.0K
18:19 6,720.98 6,731.19 6,718.97 6,731.19 42,053.8K
18:20 6,736.10 6,738.25 6,733.29 6,733.29 52,402.8K
18:21 6,737.64 6,737.64 6,731.85 6,731.85 52,878.1K
18:22 6,729.96 6,735.17 6,728.22 6,728.75 38,927.1K
18:23 6,726.88 6,728.05 6,722.83 6,728.05 35,104.6K
18:24 6,727.04 6,730.57 6,727.04 6,729.92 20,920.8K
18:25 6,728.73 6,738.89 6,728.73 6,738.89 44,620.6K
18:26 6,739.54 6,744.53 6,739.54 6,744.53 36,145.9K
18:27 6,747.53 6,749.27 6,747.53 6,748.30 44,378.0K
18:28 6,749.20 6,750.92 6,748.52 6,750.92 16,923.8K
18:29 6,752.72 6,760.01 6,752.72 6,760.01 29,357.2K
18:30 6,759.38 6,765.80 6,759.38 6,765.27 25,309.4K
18:31 6,763.95 6,776.26 6,763.38 6,776.26 76,349.8K
18:32 6,774.30 6,774.30 6,771.59 6,771.59 28,390.4K
18:33 6,770.41 6,770.41 6,767.38 6,767.38 22,860.4K
18:34 6,766.22 6,766.22 6,760.01 6,760.01 33,531.8K
18:35 6,758.58 6,761.01 6,758.58 6,761.01 20,308.8K
18:36 6,761.34 6,761.34 6,757.64 6,757.64 8,722.6K
18:37 6,758.35 6,758.62 6,757.88 6,758.62 11,517.9K
18:38 6,758.12 6,760.11 6,758.12 6,760.11 17,903.9K
18:39 6,759.34 6,761.10 6,759.34 6,759.75 9,391.5K
18:40 6,763.38 6,763.38 6,763.38 6,763.38 30,199.0K
18:51 6,756.52 6,756.52 6,756.52 6,756.52 27,285.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available