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 6,933.21 6,933.21 6,928.57 6,929.21 2,248.2K
09:51 6,925.38 6,925.86 6,924.64 6,925.49 4,138.5K
09:52 6,926.03 6,930.00 6,926.03 6,930.00 15,967.8K
09:53 6,931.71 6,931.71 6,930.07 6,930.50 6,537.5K
09:54 6,930.51 6,934.00 6,930.51 6,933.68 4,890.7K
09:55 6,932.48 6,934.39 6,932.48 6,934.29 3,841.8K
09:56 6,933.94 6,935.31 6,933.94 6,935.31 8,747.3K
09:57 6,936.65 6,940.82 6,936.65 6,940.82 23,403.7K
09:58 6,941.41 6,942.11 6,941.41 6,941.47 11,693.0K
09:59 6,940.37 6,940.37 6,938.90 6,938.90 15,311.9K
10:00 6,939.22 6,939.22 6,933.67 6,933.67 8,816.1K
10:01 6,935.22 6,935.22 6,930.26 6,931.92 5,929.7K
10:02 6,931.01 6,931.01 6,928.06 6,928.06 4,982.6K
10:03 6,927.16 6,928.78 6,927.16 6,927.62 22,906.0K
10:04 6,927.65 6,930.14 6,927.65 6,930.14 10,253.4K
10:05 6,930.60 6,933.52 6,930.60 6,932.55 9,861.3K
10:06 6,932.16 6,933.69 6,929.36 6,929.36 12,851.6K
10:07 6,930.42 6,930.42 6,927.10 6,930.08 6,539.4K
10:08 6,932.78 6,936.65 6,932.78 6,936.65 15,176.8K
10:09 6,935.89 6,937.73 6,935.89 6,937.73 11,000.4K
10:10 6,938.36 6,938.84 6,937.95 6,938.84 13,088.9K
10:11 6,937.00 6,937.51 6,934.73 6,934.73 17,990.4K
10:12 6,934.91 6,935.07 6,933.96 6,935.07 8,459.7K
10:13 6,934.37 6,934.37 6,930.42 6,930.42 4,981.6K
10:14 6,928.94 6,928.94 6,927.30 6,927.30 17,061.1K
10:15 6,927.15 6,927.15 6,923.74 6,923.84 11,732.6K
10:16 6,923.38 6,924.66 6,923.38 6,924.66 4,061.9K
10:17 6,924.59 6,924.80 6,921.24 6,921.24 7,641.3K
10:18 6,919.17 6,919.17 6,916.82 6,916.82 16,378.5K
10:19 6,918.33 6,919.18 6,916.14 6,916.14 4,493.1K
10:20 6,917.20 6,917.20 6,916.29 6,917.13 6,805.0K
10:21 6,918.62 6,918.62 6,914.16 6,914.47 7,771.0K
10:22 6,916.36 6,917.73 6,915.63 6,917.73 5,802.7K
10:23 6,918.14 6,918.80 6,918.08 6,918.21 5,216.4K
10:24 6,918.00 6,918.00 6,915.18 6,915.18 4,551.6K
10:25 6,916.77 6,921.05 6,916.40 6,921.05 13,991.1K
10:26 6,920.94 6,920.94 6,919.74 6,920.83 8,892.3K
10:27 6,921.46 6,923.20 6,921.46 6,921.89 8,082.1K
10:28 6,923.11 6,923.60 6,922.39 6,923.60 3,257.6K
10:29 6,923.04 6,923.04 6,918.17 6,918.17 5,608.2K
10:30 6,917.74 6,919.65 6,917.74 6,919.65 6,797.7K
10:31 6,919.63 6,919.63 6,918.53 6,918.93 17,306.6K
10:32 6,918.86 6,920.38 6,918.86 6,920.19 12,371.4K
10:33 6,919.39 6,922.44 6,919.39 6,922.44 6,275.0K
10:34 6,922.25 6,922.38 6,921.69 6,921.75 13,507.7K
10:35 6,920.94 6,920.94 6,917.14 6,917.35 22,992.2K
10:36 6,917.60 6,917.73 6,916.29 6,916.29 16,586.0K
10:37 6,915.51 6,915.57 6,915.04 6,915.15 55,418.2K
10:38 6,914.33 6,914.33 6,912.41 6,912.44 22,317.2K
10:39 6,911.12 6,912.27 6,911.12 6,911.50 10,780.6K
10:40 6,910.06 6,911.35 6,910.00 6,911.04 12,258.8K
10:41 6,907.57 6,907.57 6,903.81 6,903.81 26,717.0K
10:42 6,905.57 6,905.57 6,904.04 6,904.92 7,311.9K
10:43 6,904.38 6,905.22 6,904.36 6,904.36 17,008.1K
10:44 6,906.02 6,907.11 6,906.02 6,907.11 11,634.2K
10:45 6,906.27 6,907.40 6,906.15 6,907.40 5,548.1K
10:46 6,906.95 6,908.75 6,906.95 6,908.75 10,583.5K
10:47 6,907.73 6,907.76 6,906.71 6,907.26 5,840.5K
10:48 6,907.43 6,907.43 6,902.71 6,902.71 16,033.1K
10:49 6,901.98 6,904.01 6,901.98 6,903.79 4,087.4K
10:50 6,903.36 6,904.70 6,902.38 6,904.70 5,577.8K
10:51 6,903.85 6,903.85 6,902.84 6,902.84 6,948.1K
10:52 6,903.97 6,903.97 6,902.79 6,903.55 8,852.2K
10:53 6,904.75 6,905.18 6,904.70 6,904.70 6,765.4K
10:54 6,903.40 6,904.82 6,903.40 6,904.50 3,202.2K
10:55 6,904.51 6,906.97 6,904.51 6,906.97 6,492.8K
10:56 6,906.45 6,908.11 6,906.45 6,907.54 6,921.9K
10:57 6,906.24 6,907.21 6,906.24 6,906.45 3,276.0K
10:58 6,904.82 6,907.15 6,904.82 6,907.15 4,678.7K
10:59 6,907.10 6,908.10 6,907.10 6,908.00 3,212.6K
11:00 6,907.20 6,907.63 6,907.20 6,907.63 3,825.6K
11:01 6,906.71 6,909.42 6,906.71 6,909.41 3,398.5K
11:02 6,909.86 6,913.47 6,909.86 6,913.47 12,937.1K
11:03 6,912.84 6,912.88 6,912.41 6,912.74 5,534.2K
11:04 6,912.71 6,913.75 6,912.45 6,913.74 2,461.4K
11:05 6,913.30 6,913.40 6,912.82 6,913.27 2,645.7K
11:06 6,912.41 6,913.91 6,912.41 6,913.78 7,692.2K
11:07 6,914.87 6,916.01 6,914.87 6,914.93 9,805.7K
11:08 6,914.31 6,914.42 6,911.24 6,911.24 3,481.4K
11:09 6,912.12 6,912.12 6,909.24 6,909.59 4,402.1K
11:10 6,909.66 6,912.87 6,909.66 6,912.87 4,101.4K
11:11 6,912.81 6,913.06 6,912.81 6,912.82 10,689.2K
11:12 6,911.73 6,912.67 6,911.63 6,912.67 3,850.0K
11:13 6,912.20 6,912.20 6,911.12 6,911.35 7,858.2K
11:14 6,913.11 6,913.15 6,911.66 6,912.29 4,583.9K
11:15 6,913.44 6,913.44 6,912.22 6,913.39 4,710.7K
11:16 6,913.88 6,914.24 6,912.97 6,912.97 2,497.9K
11:17 6,912.57 6,912.57 6,911.20 6,911.83 2,167.8K
11:18 6,911.21 6,912.05 6,911.21 6,911.75 1,550.7K
11:19 6,911.70 6,912.08 6,911.37 6,912.08 10,680.9K
11:20 6,911.59 6,911.59 6,908.94 6,908.94 8,367.3K
11:21 6,909.01 6,909.64 6,908.81 6,908.95 5,210.5K
11:22 6,908.17 6,908.52 6,907.86 6,907.86 5,249.3K
11:23 6,908.32 6,909.94 6,908.32 6,909.79 11,510.8K
11:24 6,909.21 6,911.26 6,909.21 6,911.26 10,706.8K
11:25 6,911.24 6,912.45 6,911.24 6,911.41 2,652.0K
11:26 6,911.08 6,911.08 6,910.39 6,910.39 6,379.0K
11:27 6,910.15 6,910.93 6,910.15 6,910.89 1,493.7K
11:28 6,909.97 6,909.97 6,908.85 6,908.85 7,679.2K
11:29 6,909.74 6,909.78 6,909.57 6,909.75 2,535.6K
11:30 6,909.93 6,910.47 6,909.93 6,910.47 3,688.6K
11:31 6,908.81 6,908.81 6,907.39 6,908.23 6,632.9K
11:32 6,908.09 6,909.52 6,908.09 6,909.52 3,119.7K
11:33 6,909.56 6,909.56 6,908.54 6,909.27 1,000.0K
11:34 6,908.31 6,908.31 6,907.18 6,907.18 1,623.0K
11:35 6,907.21 6,908.85 6,907.21 6,908.85 5,990.5K
11:36 6,905.20 6,905.28 6,904.40 6,904.40 15,878.6K
11:37 6,903.79 6,904.13 6,903.20 6,904.13 5,057.6K
11:38 6,903.62 6,903.62 6,902.72 6,902.89 5,458.3K
11:39 6,902.89 6,903.95 6,902.89 6,903.95 3,591.9K
11:40 6,904.23 6,905.15 6,904.23 6,905.15 2,404.9K
11:41 6,904.67 6,905.27 6,904.67 6,905.11 3,142.2K
11:42 6,904.89 6,905.61 6,904.89 6,905.50 7,312.4K
11:43 6,905.25 6,905.80 6,905.25 6,905.39 2,681.1K
11:44 6,905.09 6,905.58 6,904.90 6,905.04 4,657.8K
11:45 6,904.71 6,905.07 6,903.41 6,903.41 2,418.2K
11:46 6,904.12 6,904.90 6,903.39 6,903.39 6,552.7K
11:47 6,903.59 6,904.00 6,903.13 6,903.53 3,737.5K
11:48 6,904.54 6,905.48 6,904.20 6,904.20 3,806.9K
11:49 6,905.19 6,905.49 6,904.95 6,904.95 4,179.7K
11:50 6,905.20 6,905.20 6,903.46 6,903.46 2,302.2K
11:51 6,903.72 6,904.72 6,903.31 6,904.28 7,326.8K
11:52 6,905.52 6,905.52 6,905.02 6,905.13 3,595.1K
11:53 6,905.16 6,905.16 6,904.35 6,904.79 2,825.3K
11:54 6,905.10 6,905.42 6,905.09 6,905.22 2,769.5K
11:55 6,905.01 6,906.37 6,905.01 6,905.67 5,248.1K
11:56 6,905.48 6,905.79 6,905.48 6,905.69 9,047.6K
11:57 6,905.79 6,905.79 6,905.15 6,905.15 2,450.2K
11:58 6,905.38 6,906.77 6,905.33 6,906.77 16,415.3K
11:59 6,907.07 6,907.07 6,906.52 6,906.66 5,131.8K
12:00 6,905.90 6,906.28 6,904.97 6,904.97 7,334.0K
12:01 6,904.66 6,904.70 6,903.58 6,904.24 5,180.2K
12:02 6,904.85 6,904.85 6,903.27 6,903.66 3,532.2K
12:03 6,904.05 6,904.34 6,903.46 6,904.34 15,117.2K
12:04 6,903.97 6,904.00 6,903.57 6,903.57 7,042.4K
12:05 6,903.65 6,904.45 6,903.65 6,904.22 4,808.5K
12:06 6,903.42 6,905.95 6,903.42 6,905.95 9,033.8K
12:07 6,905.40 6,905.86 6,905.22 6,905.22 2,812.0K
12:08 6,905.44 6,906.28 6,905.34 6,906.28 3,215.1K
12:09 6,906.41 6,907.45 6,906.41 6,907.45 8,623.8K
12:10 6,907.29 6,907.29 6,906.78 6,906.78 29,312.6K
12:11 6,907.05 6,907.05 6,904.37 6,905.84 14,723.5K
12:12 6,906.29 6,906.45 6,906.29 6,906.35 9,584.7K
12:13 6,905.82 6,906.08 6,905.44 6,905.58 7,175.0K
12:14 6,906.63 6,906.86 6,906.38 6,906.38 15,897.5K
12:15 6,906.51 6,907.62 6,906.51 6,907.26 7,284.7K
12:16 6,908.22 6,908.71 6,908.09 6,908.36 18,199.2K
12:17 6,908.95 6,908.95 6,907.38 6,907.38 13,734.9K
12:18 6,907.07 6,908.74 6,907.07 6,908.31 8,277.0K
12:19 6,907.66 6,911.79 6,907.66 6,911.79 14,831.6K
12:20 6,914.36 6,914.56 6,914.36 6,914.45 6,575.9K
12:21 6,914.63 6,916.24 6,914.63 6,916.24 10,533.4K
12:22 6,913.78 6,914.54 6,913.78 6,914.54 5,770.3K
12:23 6,915.70 6,915.70 6,915.30 6,915.30 11,766.1K
12:24 6,918.84 6,921.24 6,918.84 6,921.24 45,748.0K
12:25 6,922.93 6,924.61 6,922.93 6,923.76 10,418.4K
12:26 6,924.93 6,928.61 6,924.93 6,928.61 24,462.1K
12:27 6,927.82 6,927.82 6,927.05 6,927.05 12,495.8K
12:28 6,927.05 6,928.37 6,927.05 6,928.31 8,528.6K
12:29 6,927.12 6,928.70 6,927.12 6,928.70 5,846.7K
12:30 6,929.19 6,929.19 6,928.31 6,928.68 5,913.3K
12:31 6,928.92 6,929.64 6,928.92 6,929.47 9,023.5K
12:32 6,929.08 6,931.15 6,929.08 6,931.15 11,264.9K
12:33 6,930.69 6,930.80 6,929.88 6,929.88 3,872.3K
12:34 6,928.71 6,928.87 6,927.68 6,928.11 9,525.0K
12:35 6,928.21 6,928.81 6,928.21 6,928.81 7,160.6K
12:36 6,929.54 6,929.54 6,928.68 6,929.32 18,305.2K
12:37 6,928.77 6,929.70 6,928.56 6,928.56 7,981.6K
12:38 6,928.62 6,929.08 6,927.88 6,927.88 10,124.7K
12:39 6,928.34 6,928.34 6,927.13 6,927.19 10,034.0K
12:40 6,926.88 6,928.50 6,926.85 6,928.50 8,479.8K
12:41 6,928.28 6,928.28 6,926.84 6,928.24 3,996.6K
12:42 6,928.51 6,930.03 6,928.51 6,929.37 4,188.7K
12:43 6,929.21 6,930.06 6,929.20 6,930.06 4,143.8K
12:44 6,929.29 6,930.60 6,929.29 6,930.06 5,562.6K
12:45 6,928.33 6,928.56 6,928.22 6,928.22 4,272.6K
12:46 6,928.16 6,929.23 6,928.06 6,928.06 4,390.9K
12:47 6,927.85 6,928.70 6,927.85 6,928.35 9,377.6K
12:48 6,928.46 6,928.60 6,927.93 6,928.60 7,440.5K
12:49 6,929.14 6,929.14 6,926.98 6,926.98 4,176.7K
12:50 6,927.66 6,929.48 6,927.11 6,928.97 3,746.7K
12:51 6,927.70 6,928.66 6,926.97 6,928.66 10,090.0K
12:52 6,929.34 6,930.26 6,929.34 6,929.83 10,581.3K
12:53 6,930.86 6,931.66 6,930.86 6,931.66 2,642.5K
12:54 6,931.91 6,931.91 6,931.30 6,931.30 2,093.7K
12:55 6,931.61 6,931.85 6,930.84 6,930.84 3,755.8K
12:56 6,930.89 6,931.54 6,930.89 6,931.52 2,813.3K
12:57 6,932.31 6,933.44 6,932.11 6,933.44 7,223.5K
12:58 6,933.73 6,934.35 6,932.83 6,933.31 15,702.4K
12:59 6,934.45 6,936.10 6,934.45 6,935.55 11,952.7K
13:00 6,936.50 6,940.21 6,936.50 6,940.21 17,625.5K
13:01 6,939.84 6,941.26 6,939.84 6,941.26 28,132.2K
13:02 6,939.90 6,940.38 6,939.90 6,940.38 13,204.9K
13:03 6,940.98 6,940.98 6,939.61 6,940.45 8,640.8K
13:04 6,939.96 6,940.67 6,938.76 6,939.66 3,814.9K
13:05 6,938.89 6,940.55 6,938.27 6,938.51 6,543.7K
13:06 6,938.56 6,939.32 6,938.56 6,939.27 9,642.1K
13:07 6,939.24 6,939.24 6,935.50 6,937.32 9,116.3K
13:08 6,937.26 6,937.26 6,936.31 6,936.79 6,473.5K
13:09 6,936.53 6,936.53 6,934.73 6,934.96 10,676.1K
13:10 6,934.81 6,934.81 6,933.64 6,933.64 3,310.8K
13:11 6,935.31 6,936.54 6,935.07 6,936.54 6,174.5K
13:12 6,936.70 6,936.70 6,935.55 6,935.55 2,001.7K
13:13 6,935.22 6,935.25 6,934.54 6,934.54 4,333.1K
13:14 6,935.06 6,935.73 6,934.80 6,934.80 2,800.3K
13:15 6,935.95 6,936.37 6,935.34 6,935.34 4,690.9K
13:16 6,935.98 6,935.98 6,934.45 6,935.60 3,172.5K
13:17 6,936.23 6,936.23 6,934.99 6,935.38 4,124.9K
13:18 6,934.05 6,934.05 6,932.89 6,933.06 3,155.2K
13:19 6,933.51 6,934.53 6,932.91 6,934.53 3,504.8K
13:20 6,935.20 6,935.20 6,934.18 6,934.18 3,007.7K
13:21 6,930.79 6,930.79 6,928.77 6,929.22 7,909.0K
13:22 6,928.73 6,930.62 6,928.73 6,930.62 3,292.2K
13:23 6,931.57 6,931.62 6,930.37 6,930.37 5,417.8K
13:24 6,930.12 6,930.38 6,929.63 6,930.38 4,586.7K
13:25 6,931.68 6,933.98 6,931.24 6,933.96 9,248.9K
13:26 6,933.69 6,935.84 6,933.37 6,935.84 3,493.4K
13:27 6,934.53 6,938.17 6,934.53 6,938.17 5,565.6K
13:28 6,938.26 6,939.43 6,938.26 6,939.43 3,959.0K
13:29 6,940.19 6,940.19 6,939.12 6,939.90 3,577.6K
13:30 6,939.78 6,940.29 6,939.45 6,939.45 4,402.2K
13:31 6,939.33 6,939.50 6,938.77 6,938.77 4,572.9K
13:32 6,941.36 6,941.41 6,939.42 6,939.42 10,792.6K
13:33 6,938.91 6,938.91 6,938.63 6,938.87 2,394.6K
13:34 6,938.95 6,938.95 6,935.97 6,935.97 3,920.2K
13:35 6,935.27 6,935.44 6,934.94 6,935.44 5,499.7K
13:36 6,938.22 6,939.37 6,937.02 6,937.02 4,142.1K
13:37 6,937.51 6,937.88 6,936.88 6,937.85 5,135.3K
13:38 6,937.47 6,937.47 6,935.46 6,935.46 2,777.3K
13:39 6,935.68 6,937.04 6,935.68 6,937.04 1,656.7K
13:40 6,937.59 6,938.79 6,937.49 6,937.80 3,934.6K
13:41 6,937.87 6,940.89 6,937.87 6,940.89 7,216.0K
13:42 6,940.49 6,942.14 6,940.49 6,942.14 8,160.3K
13:43 6,941.93 6,942.88 6,941.65 6,942.88 5,634.3K
13:44 6,942.44 6,944.16 6,942.44 6,944.16 12,103.3K
13:45 6,944.40 6,946.40 6,944.40 6,946.20 5,293.1K
13:46 6,947.05 6,948.13 6,945.66 6,946.15 15,047.7K
13:47 6,947.41 6,947.41 6,945.57 6,945.66 7,404.8K
13:48 6,945.25 6,947.67 6,945.25 6,946.87 10,563.8K
13:49 6,945.51 6,946.75 6,945.51 6,946.75 8,817.2K
13:50 6,946.56 6,946.62 6,945.79 6,946.62 3,638.9K
13:51 6,946.74 6,947.79 6,946.74 6,946.98 11,121.8K
13:52 6,947.46 6,947.46 6,945.86 6,945.86 6,443.7K
13:53 6,945.57 6,947.20 6,945.57 6,947.20 9,001.3K
13:54 6,946.75 6,947.21 6,945.54 6,945.54 2,915.9K
13:55 6,946.59 6,946.59 6,945.12 6,945.12 6,040.3K
13:56 6,946.68 6,946.71 6,945.37 6,946.12 7,789.5K
13:57 6,945.11 6,946.51 6,945.11 6,945.55 23,591.0K
13:58 6,944.86 6,945.32 6,943.75 6,943.75 5,018.8K
13:59 6,944.74 6,945.45 6,943.92 6,944.40 12,584.5K
14:00 6,945.40 6,945.40 6,944.29 6,944.29 3,148.9K
14:01 6,944.46 6,944.46 6,942.67 6,942.99 8,453.0K
14:02 6,944.40 6,944.40 6,943.60 6,943.60 5,560.2K
14:03 6,943.90 6,944.05 6,943.63 6,943.63 3,826.0K
14:04 6,944.07 6,944.19 6,943.50 6,943.86 4,833.6K
14:05 6,943.11 6,944.24 6,943.11 6,944.24 4,171.3K
14:06 6,944.07 6,945.08 6,944.07 6,945.08 2,537.9K
14:07 6,944.59 6,944.86 6,943.82 6,944.86 3,027.7K
14:08 6,944.46 6,945.44 6,944.34 6,945.44 3,097.8K
14:09 6,946.01 6,946.22 6,945.34 6,946.22 3,347.8K
14:10 6,946.17 6,947.35 6,946.17 6,947.15 6,625.7K
14:11 6,946.75 6,948.33 6,946.75 6,948.32 3,914.9K
14:12 6,948.45 6,948.63 6,948.45 6,948.63 6,584.7K
14:13 6,948.21 6,950.28 6,948.21 6,950.28 4,255.2K
14:14 6,949.72 6,950.07 6,949.43 6,950.07 10,128.5K
14:15 6,949.47 6,951.64 6,949.47 6,951.64 22,419.4K
14:16 6,951.90 6,952.87 6,951.90 6,952.80 12,651.6K
14:17 6,952.98 6,953.90 6,952.98 6,953.90 3,674.6K
14:18 6,954.25 6,955.28 6,954.09 6,954.09 5,264.9K
14:19 6,955.06 6,956.01 6,954.33 6,956.01 15,410.5K
14:20 6,954.46 6,955.82 6,953.50 6,953.50 5,264.2K
14:21 6,952.93 6,952.93 6,950.49 6,950.79 15,015.5K
14:22 6,950.64 6,951.58 6,950.30 6,950.30 6,515.2K
14:23 6,950.65 6,951.56 6,950.65 6,951.08 3,682.5K
14:24 6,950.90 6,950.90 6,947.24 6,948.24 8,041.7K
14:25 6,948.70 6,949.34 6,947.66 6,949.34 8,750.3K
14:26 6,948.51 6,950.61 6,948.17 6,950.61 11,047.8K
14:27 6,951.21 6,952.18 6,950.95 6,952.18 3,721.4K
14:28 6,952.29 6,952.29 6,951.66 6,952.01 5,785.8K
14:29 6,951.70 6,951.79 6,950.68 6,951.06 4,735.0K
14:30 6,951.63 6,953.08 6,951.63 6,953.08 9,383.5K
14:31 6,953.07 6,953.14 6,952.06 6,952.06 5,097.8K
14:32 6,951.75 6,951.75 6,950.70 6,951.63 3,051.7K
14:33 6,951.98 6,951.98 6,950.13 6,950.46 4,843.8K
14:34 6,951.56 6,951.56 6,950.40 6,950.40 7,139.5K
14:35 6,950.60 6,951.05 6,949.32 6,949.49 5,187.3K
14:36 6,949.57 6,949.57 6,948.98 6,949.25 2,344.7K
14:37 6,948.90 6,949.18 6,948.45 6,949.00 2,980.9K
14:38 6,949.64 6,949.81 6,949.20 6,949.26 4,040.6K
14:39 6,949.28 6,949.55 6,948.92 6,949.55 1,913.3K
14:40 6,949.29 6,949.62 6,948.60 6,948.60 5,779.8K
14:41 6,948.72 6,950.29 6,948.18 6,950.29 16,975.9K
14:42 6,949.33 6,950.33 6,949.33 6,950.31 3,619.6K
14:43 6,950.08 6,950.29 6,948.65 6,948.65 4,040.3K
14:44 6,948.88 6,948.88 6,947.15 6,947.15 4,956.7K
14:45 6,947.81 6,948.54 6,947.81 6,948.22 13,183.1K
14:46 6,948.29 6,948.75 6,948.17 6,948.17 11,820.1K
14:47 6,948.14 6,948.14 6,946.37 6,947.27 18,055.5K
14:48 6,947.80 6,947.80 6,946.67 6,946.67 8,066.3K
14:49 6,947.08 6,947.08 6,946.01 6,946.49 4,914.0K
14:50 6,945.79 6,945.79 6,945.14 6,945.61 4,668.5K
14:51 6,944.97 6,944.97 6,942.43 6,943.87 8,463.6K
14:52 6,944.11 6,946.31 6,944.11 6,946.31 21,624.0K
14:53 6,946.48 6,946.99 6,946.48 6,946.99 5,384.7K
14:54 6,945.55 6,946.51 6,945.55 6,946.51 9,939.9K
14:55 6,947.20 6,948.28 6,947.20 6,948.19 8,640.1K
14:56 6,947.79 6,948.34 6,947.79 6,948.05 1,781.4K
14:57 6,947.22 6,947.72 6,947.13 6,947.72 11,117.0K
14:58 6,946.65 6,946.65 6,945.46 6,946.38 7,675.8K
14:59 6,946.71 6,946.72 6,945.86 6,946.25 3,864.6K
15:00 6,944.69 6,948.00 6,944.69 6,948.00 5,397.0K
15:01 6,947.78 6,948.68 6,947.78 6,948.48 6,595.3K
15:02 6,947.82 6,947.82 6,946.24 6,946.41 4,714.8K
15:03 6,945.81 6,946.35 6,945.46 6,946.35 5,258.8K
15:04 6,945.91 6,946.12 6,944.48 6,946.12 5,028.5K
15:05 6,945.89 6,946.63 6,945.89 6,946.63 10,493.2K
15:06 6,945.98 6,946.42 6,945.66 6,945.66 10,216.6K
15:07 6,945.57 6,946.08 6,945.18 6,945.69 8,171.3K
15:08 6,941.81 6,942.34 6,937.69 6,938.92 18,028.0K
15:09 6,938.70 6,941.31 6,938.70 6,941.31 9,341.1K
15:10 6,940.10 6,940.14 6,938.12 6,938.12 9,389.6K
15:11 6,939.50 6,940.67 6,939.50 6,939.98 6,239.4K
15:12 6,939.43 6,940.76 6,939.43 6,940.74 6,985.8K
15:13 6,940.60 6,941.31 6,940.60 6,940.71 5,256.1K
15:14 6,940.43 6,941.39 6,940.43 6,941.39 2,854.4K
15:15 6,940.71 6,941.31 6,940.63 6,941.31 3,821.3K
15:16 6,940.84 6,941.16 6,939.59 6,940.14 8,010.8K
15:17 6,939.99 6,941.46 6,939.80 6,941.46 4,034.9K
15:18 6,941.46 6,941.46 6,940.68 6,941.11 15,148.8K
15:19 6,940.97 6,940.97 6,938.55 6,938.73 25,434.7K
15:20 6,938.98 6,940.67 6,938.98 6,940.67 11,763.7K
15:21 6,941.88 6,941.88 6,940.17 6,940.17 8,282.9K
15:22 6,939.29 6,939.63 6,939.14 6,939.63 6,748.5K
15:23 6,939.22 6,939.22 6,938.75 6,939.02 3,220.7K
15:24 6,939.00 6,940.86 6,939.00 6,940.48 3,867.3K
15:25 6,939.48 6,939.59 6,939.47 6,939.53 5,130.4K
15:26 6,939.16 6,939.16 6,938.31 6,938.51 3,732.7K
15:27 6,938.78 6,938.78 6,937.91 6,937.98 3,585.9K
15:28 6,938.40 6,938.88 6,937.55 6,938.65 2,690.4K
15:29 6,938.40 6,938.40 6,936.68 6,936.68 2,592.3K
15:30 6,935.17 6,936.69 6,935.17 6,935.86 1,654.8K
15:31 6,936.28 6,937.10 6,936.16 6,936.16 1,362.9K
15:32 6,936.79 6,936.79 6,936.03 6,936.70 580.3K
15:33 6,937.46 6,937.46 6,935.66 6,935.66 4,659.5K
15:34 6,934.27 6,934.80 6,934.27 6,934.53 5,150.3K
15:35 6,933.60 6,933.97 6,932.41 6,933.97 2,964.7K
15:36 6,933.47 6,933.89 6,933.47 6,933.55 3,381.5K
15:37 6,933.28 6,933.28 6,932.67 6,933.16 20,480.2K
15:38 6,932.35 6,932.78 6,931.66 6,931.66 10,019.9K
15:39 6,931.53 6,931.53 6,930.44 6,930.52 9,191.4K
15:40 6,930.99 6,931.38 6,930.99 6,931.06 2,226.4K
15:41 6,931.09 6,931.75 6,930.71 6,930.79 5,794.0K
15:42 6,931.27 6,931.62 6,931.07 6,931.07 1,904.6K
15:43 6,929.11 6,934.45 6,929.09 6,934.45 5,354.8K
15:44 6,932.46 6,933.05 6,932.20 6,933.05 3,148.7K
15:45 6,933.24 6,934.61 6,932.88 6,934.61 2,130.4K
15:46 6,934.84 6,935.25 6,933.28 6,933.28 7,565.9K
15:47 6,932.86 6,933.54 6,932.86 6,933.54 3,330.7K
15:48 6,933.66 6,933.98 6,933.52 6,933.52 4,630.9K
15:49 6,934.18 6,934.18 6,932.46 6,932.46 3,121.1K
15:50 6,931.94 6,934.12 6,931.68 6,934.12 4,756.8K
15:51 6,933.90 6,935.74 6,933.90 6,935.28 1,096.3K
15:52 6,935.11 6,935.11 6,934.96 6,935.06 1,630.9K
15:53 6,934.76 6,934.76 6,932.26 6,932.26 10,815.6K
15:54 6,931.76 6,933.29 6,931.76 6,933.29 1,123.7K
15:55 6,933.49 6,934.27 6,932.89 6,932.89 1,309.4K
15:56 6,932.73 6,934.91 6,932.73 6,934.91 1,022.9K
15:57 6,934.79 6,935.34 6,934.68 6,935.31 1,470.2K
15:58 6,935.15 6,935.62 6,935.15 6,935.28 33,044.0K
15:59 6,934.04 6,934.04 6,932.36 6,933.17 36,802.8K
16:00 6,933.34 6,933.65 6,931.70 6,931.70 6,538.0K
16:01 6,932.57 6,932.57 6,931.27 6,931.27 4,498.2K
16:02 6,930.30 6,930.30 6,929.36 6,930.20 3,066.1K
16:03 6,930.23 6,930.23 6,929.72 6,929.74 5,176.1K
16:04 6,929.14 6,931.17 6,929.14 6,930.65 9,101.1K
16:05 6,931.72 6,933.47 6,931.72 6,933.47 11,254.7K
16:06 6,933.26 6,933.62 6,933.12 6,933.62 20,369.0K
16:07 6,933.55 6,934.30 6,933.55 6,934.18 7,384.1K
16:08 6,934.02 6,934.70 6,934.02 6,934.70 6,092.5K
16:09 6,935.23 6,937.14 6,935.23 6,936.99 9,550.5K
16:10 6,937.16 6,938.05 6,937.00 6,938.05 9,219.5K
16:11 6,938.00 6,938.00 6,936.85 6,936.88 8,964.6K
16:12 6,936.90 6,936.90 6,935.59 6,935.59 3,518.5K
16:13 6,935.23 6,935.23 6,934.77 6,934.77 1,321.2K
16:14 6,934.68 6,934.68 6,934.11 6,934.17 3,237.5K
16:15 6,935.44 6,935.88 6,935.44 6,935.59 1,700.5K
16:16 6,936.93 6,937.97 6,936.93 6,937.97 5,302.2K
16:17 6,937.48 6,938.31 6,937.01 6,938.11 14,041.0K
16:18 6,938.40 6,938.80 6,938.34 6,938.80 2,312.6K
16:19 6,937.80 6,938.54 6,937.80 6,938.54 20,954.8K
16:20 6,939.42 6,940.98 6,939.22 6,940.98 9,693.0K
16:21 6,940.95 6,940.95 6,939.58 6,939.58 7,681.8K
16:22 6,938.78 6,940.64 6,938.78 6,940.64 6,153.8K
16:23 6,942.51 6,942.81 6,941.68 6,942.29 6,779.4K
16:24 6,941.99 6,941.99 6,940.80 6,940.80 7,810.5K
16:25 6,941.42 6,941.42 6,940.78 6,941.08 4,761.5K
16:26 6,942.60 6,944.08 6,940.22 6,944.08 27,335.2K
16:27 6,942.00 6,943.37 6,942.00 6,943.37 17,023.5K
16:28 6,942.49 6,942.97 6,941.18 6,941.18 10,734.7K
16:29 6,940.94 6,940.94 6,940.74 6,940.83 2,076.5K
16:30 6,941.28 6,941.28 6,938.19 6,938.31 34,800.8K
16:31 6,938.62 6,939.04 6,937.52 6,937.52 4,265.3K
16:32 6,936.75 6,938.70 6,936.50 6,938.70 7,918.9K
16:33 6,938.39 6,938.39 6,934.79 6,934.79 15,938.7K
16:34 6,935.07 6,935.62 6,934.35 6,934.35 5,613.0K
16:35 6,933.81 6,936.62 6,933.81 6,936.62 13,408.3K
16:36 6,937.58 6,937.76 6,936.07 6,936.07 13,138.2K
16:37 6,937.24 6,937.43 6,937.10 6,937.10 5,510.1K
16:38 6,937.33 6,938.97 6,936.98 6,936.98 8,416.1K
16:39 6,937.17 6,937.17 6,935.33 6,935.33 7,782.7K
16:40 6,934.09 6,934.27 6,933.65 6,934.27 8,507.8K
16:41 6,934.23 6,934.39 6,933.13 6,933.13 4,752.6K
16:42 6,933.69 6,933.69 6,932.47 6,932.47 1,252.3K
16:43 6,933.31 6,934.16 6,933.31 6,934.03 5,454.6K
16:44 6,934.12 6,935.20 6,934.12 6,934.69 2,935.8K
16:45 6,934.99 6,935.12 6,934.15 6,935.02 6,276.6K
16:46 6,933.90 6,933.90 6,932.57 6,933.85 4,443.0K
16:47 6,934.04 6,934.75 6,934.04 6,934.60 9,182.9K
16:48 6,935.07 6,935.34 6,934.67 6,935.34 2,650.3K
16:49 6,934.74 6,934.74 6,933.68 6,933.68 2,448.7K
16:50 6,933.94 6,933.94 6,933.10 6,933.10 7,978.9K
16:51 6,933.06 6,933.44 6,932.29 6,932.29 9,748.6K
16:52 6,932.74 6,932.74 6,930.40 6,930.64 4,239.8K
16:53 6,931.60 6,933.20 6,931.60 6,932.20 3,205.4K
16:54 6,932.75 6,933.08 6,932.19 6,932.25 6,526.3K
16:55 6,931.88 6,932.90 6,931.82 6,932.90 4,666.2K
16:56 6,933.25 6,933.98 6,933.25 6,933.32 2,757.8K
16:57 6,934.04 6,934.04 6,933.26 6,933.26 2,320.9K
16:58 6,935.23 6,936.07 6,935.23 6,935.48 2,148.1K
16:59 6,936.29 6,936.29 6,934.87 6,934.87 2,024.4K
17:00 6,936.40 6,936.40 6,934.79 6,934.79 2,692.8K
17:01 6,935.71 6,937.01 6,935.66 6,937.01 1,976.8K
17:02 6,934.42 6,936.05 6,934.42 6,936.05 3,175.4K
17:03 6,935.80 6,937.19 6,935.65 6,935.65 3,525.7K
17:04 6,936.45 6,936.66 6,935.74 6,935.74 1,696.2K
17:05 6,936.02 6,936.75 6,935.90 6,936.75 2,623.5K
17:06 6,937.51 6,938.44 6,937.51 6,938.44 3,809.7K
17:07 6,938.26 6,938.32 6,937.92 6,938.32 2,812.1K
17:08 6,938.34 6,938.80 6,937.65 6,937.79 3,383.1K
17:09 6,937.04 6,937.97 6,937.04 6,937.84 8,812.1K
17:10 6,937.37 6,938.14 6,937.37 6,938.14 3,150.5K
17:11 6,936.79 6,937.24 6,932.68 6,932.68 5,002.4K
17:12 6,933.92 6,934.42 6,933.92 6,934.42 1,656.6K
17:13 6,935.50 6,935.81 6,935.46 6,935.73 3,955.8K
17:14 6,935.82 6,935.84 6,935.57 6,935.57 1,553.7K
17:15 6,935.24 6,936.26 6,935.24 6,936.20 1,114.5K
17:16 6,936.27 6,937.88 6,936.27 6,937.55 2,152.5K
17:17 6,938.23 6,938.23 6,936.30 6,936.30 2,210.4K
17:18 6,936.86 6,936.86 6,934.54 6,934.54 2,776.8K
17:19 6,935.72 6,935.96 6,934.93 6,935.96 3,042.3K
17:20 6,935.69 6,936.43 6,935.40 6,936.27 2,530.5K
17:21 6,936.65 6,937.55 6,935.58 6,935.58 2,103.9K
17:22 6,936.28 6,937.42 6,936.28 6,937.42 980.8K
17:23 6,936.55 6,937.10 6,936.44 6,937.10 3,103.8K
17:24 6,937.22 6,937.41 6,935.68 6,935.93 4,001.5K
17:25 6,934.16 6,935.70 6,933.90 6,935.70 14,004.1K
17:26 6,935.77 6,936.13 6,934.45 6,936.13 4,028.3K
17:27 6,936.36 6,936.36 6,935.37 6,936.30 2,551.0K
17:28 6,936.04 6,936.04 6,934.92 6,935.06 4,778.9K
17:29 6,936.40 6,936.56 6,935.98 6,935.99 3,888.1K
17:30 6,935.64 6,935.64 6,935.09 6,935.26 2,435.5K
17:31 6,935.23 6,935.45 6,935.23 6,935.40 4,456.6K
17:32 6,934.29 6,934.29 6,932.12 6,933.11 2,606.9K
17:33 6,933.15 6,934.07 6,933.15 6,933.63 2,207.8K
17:34 6,934.90 6,934.90 6,933.95 6,934.09 2,492.1K
17:35 6,933.13 6,934.03 6,933.00 6,934.03 4,682.2K
17:36 6,934.44 6,934.71 6,933.77 6,933.77 9,954.1K
17:37 6,935.02 6,935.02 6,933.93 6,933.93 9,518.8K
17:38 6,935.17 6,935.30 6,934.00 6,934.00 5,755.0K
17:39 6,932.72 6,934.23 6,932.72 6,933.71 8,158.7K
17:40 6,933.43 6,934.71 6,933.43 6,934.22 4,189.4K
17:41 6,934.30 6,935.17 6,933.58 6,935.17 6,081.4K
17:42 6,935.52 6,936.27 6,935.52 6,935.72 1,712.0K
17:43 6,935.95 6,936.85 6,935.95 6,936.85 6,180.5K
17:44 6,936.96 6,937.13 6,936.02 6,936.02 1,914.3K
17:45 6,936.33 6,936.33 6,935.69 6,935.69 7,569.3K
17:46 6,935.20 6,936.06 6,935.01 6,936.06 6,406.1K
17:47 6,936.53 6,938.13 6,936.53 6,938.13 31,413.4K
17:48 6,939.37 6,939.51 6,938.24 6,938.24 8,547.2K
17:49 6,936.82 6,936.82 6,935.78 6,935.78 11,466.3K
17:50 6,935.79 6,936.95 6,935.79 6,936.95 8,789.3K
17:51 6,937.10 6,938.14 6,937.10 6,938.14 7,598.7K
17:52 6,938.15 6,938.15 6,936.72 6,936.72 13,370.5K
17:53 6,936.89 6,936.89 6,936.49 6,936.54 13,377.2K
17:54 6,937.29 6,939.06 6,937.29 6,939.06 9,830.5K
17:55 6,938.80 6,939.44 6,938.80 6,939.24 10,239.9K
17:56 6,939.46 6,939.92 6,938.90 6,938.90 14,852.3K
17:57 6,939.23 6,939.23 6,938.58 6,938.84 15,233.9K
17:58 6,939.38 6,939.38 6,939.05 6,939.07 4,484.6K
17:59 6,939.43 6,939.95 6,939.43 6,939.47 8,300.6K
18:00 6,939.33 6,940.48 6,939.33 6,940.42 23,664.9K
18:01 6,939.85 6,939.85 6,939.64 6,939.64 7,156.9K
18:02 6,939.46 6,939.49 6,938.08 6,939.49 6,890.2K
18:03 6,938.76 6,938.76 6,937.43 6,937.53 11,451.4K
18:04 6,938.06 6,938.06 6,936.90 6,936.96 4,139.6K
18:05 6,936.84 6,936.92 6,935.46 6,936.35 5,643.0K
18:06 6,935.83 6,935.83 6,934.34 6,934.34 4,996.5K
18:07 6,934.98 6,936.95 6,934.98 6,936.95 9,483.6K
18:08 6,937.85 6,937.85 6,935.74 6,935.74 5,815.6K
18:09 6,935.68 6,936.89 6,935.68 6,936.89 1,784.5K
18:10 6,936.13 6,936.22 6,936.12 6,936.22 2,939.6K
18:11 6,936.33 6,936.33 6,935.80 6,935.80 4,383.8K
18:12 6,936.99 6,937.47 6,936.99 6,937.21 2,855.9K
18:13 6,936.87 6,936.87 6,935.85 6,935.85 6,375.0K
18:14 6,935.70 6,935.70 6,934.60 6,934.80 3,942.6K
18:15 6,934.72 6,934.72 6,933.15 6,933.15 3,129.3K
18:16 6,932.94 6,933.05 6,932.23 6,933.05 3,840.4K
18:17 6,934.21 6,934.99 6,934.21 6,934.99 2,890.5K
18:18 6,935.61 6,935.61 6,934.87 6,935.12 2,269.6K
18:19 6,934.39 6,934.39 6,933.64 6,934.30 6,181.1K
18:20 6,934.41 6,934.41 6,933.39 6,933.92 3,886.9K
18:21 6,933.74 6,935.26 6,933.17 6,935.26 8,013.1K
18:22 6,932.51 6,932.73 6,932.35 6,932.40 5,995.1K
18:23 6,931.87 6,932.96 6,931.87 6,932.96 2,422.7K
18:24 6,932.88 6,933.19 6,932.22 6,933.19 11,685.4K
18:25 6,933.40 6,933.57 6,932.71 6,933.38 2,181.5K
18:26 6,933.57 6,933.57 6,932.90 6,933.22 7,642.3K
18:27 6,932.76 6,932.76 6,932.31 6,932.61 4,190.5K
18:28 6,933.48 6,933.69 6,933.08 6,933.69 2,969.3K
18:29 6,933.92 6,934.11 6,933.85 6,934.11 1,006.8K
18:30 6,934.18 6,934.18 6,932.91 6,932.91 6,491.2K
18:31 6,932.91 6,933.44 6,932.41 6,932.41 9,667.7K
18:32 6,933.56 6,933.56 6,932.26 6,932.26 3,499.2K
18:33 6,932.25 6,932.25 6,931.25 6,931.90 10,795.4K
18:34 6,931.95 6,932.07 6,929.69 6,929.69 4,855.9K
18:35 6,929.69 6,929.86 6,929.16 6,929.86 3,562.5K
18:36 6,929.32 6,931.73 6,929.32 6,931.34 10,367.3K
18:37 6,931.28 6,931.69 6,930.85 6,931.50 8,144.1K
18:38 6,931.17 6,931.17 6,930.67 6,930.82 12,386.4K
18:39 6,931.43 6,932.28 6,931.42 6,932.21 8,904.9K
18:40 6,932.91 6,932.91 6,932.91 6,932.91 3,999.0K
18:51 6,937.42 6,937.42 6,937.42 6,937.42 11,156.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available