MOEX Consumer

MOEXCN
🏛️ russian-federation →
7,061.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 6,941.17 6,941.17 6,935.43 6,935.43 2,196.9K
09:51 6,939.17 6,939.17 6,937.65 6,937.65 1,630.0K
09:52 6,938.88 6,940.65 6,938.88 6,940.18 2,953.1K
09:53 6,939.74 6,940.77 6,939.45 6,940.77 1,832.2K
09:54 6,941.35 6,941.35 6,940.65 6,940.65 2,605.8K
09:55 6,938.79 6,939.89 6,938.79 6,938.87 1,056.0K
09:56 6,938.70 6,939.72 6,938.70 6,939.13 890.5K
09:57 6,937.90 6,940.06 6,937.90 6,938.88 875.6K
09:58 6,939.20 6,939.20 6,937.74 6,939.05 1,700.9K
09:59 6,938.59 6,942.18 6,938.59 6,942.16 1,929.5K
10:00 6,940.78 6,942.98 6,939.29 6,942.98 3,284.3K
10:01 6,943.89 6,944.78 6,942.65 6,942.94 8,656.7K
10:02 6,942.82 6,946.53 6,942.82 6,946.35 7,507.7K
10:03 6,949.06 6,952.42 6,949.06 6,952.42 6,681.9K
10:04 6,955.92 6,958.77 6,955.15 6,957.89 27,188.8K
10:05 6,961.77 6,963.18 6,961.04 6,963.18 22,227.2K
10:06 6,963.03 6,963.03 6,957.22 6,958.57 20,862.0K
10:07 6,956.46 6,956.46 6,953.85 6,953.93 23,122.0K
10:08 6,953.35 6,955.61 6,953.35 6,955.38 9,230.6K
10:09 6,953.79 6,955.79 6,953.79 6,954.14 6,040.3K
10:10 6,954.50 6,954.91 6,953.49 6,954.42 4,458.4K
10:11 6,953.70 6,956.28 6,953.70 6,956.28 4,718.0K
10:12 6,955.74 6,956.16 6,954.48 6,954.48 7,889.6K
10:13 6,953.20 6,954.44 6,950.19 6,950.19 8,119.6K
10:14 6,948.86 6,952.71 6,948.86 6,952.71 4,093.7K
10:15 6,952.66 6,953.95 6,952.66 6,953.95 3,969.0K
10:16 6,953.58 6,953.58 6,952.16 6,953.28 3,346.4K
10:17 6,953.76 6,955.32 6,953.76 6,955.10 3,915.9K
10:18 6,955.24 6,955.40 6,954.91 6,954.91 3,387.6K
10:19 6,955.94 6,955.94 6,953.46 6,953.46 5,998.6K
10:20 6,954.99 6,954.99 6,953.39 6,953.39 6,963.9K
10:21 6,953.44 6,954.16 6,952.59 6,952.59 4,490.7K
10:22 6,954.45 6,954.83 6,954.45 6,954.83 2,986.9K
10:23 6,954.27 6,955.06 6,953.58 6,954.05 13,609.9K
10:24 6,954.04 6,957.35 6,954.04 6,957.35 13,740.5K
10:25 6,958.71 6,961.58 6,958.71 6,961.58 16,619.4K
10:26 6,960.79 6,963.14 6,960.79 6,963.14 2,698.4K
10:27 6,963.82 6,963.82 6,961.56 6,961.56 2,709.5K
10:28 6,963.41 6,963.91 6,962.66 6,962.66 2,005.6K
10:29 6,964.19 6,964.19 6,962.69 6,962.69 4,787.7K
10:30 6,963.44 6,963.44 6,960.77 6,962.59 6,879.2K
10:31 6,964.21 6,966.09 6,964.21 6,966.09 6,593.1K
10:32 6,967.90 6,968.95 6,967.90 6,968.95 49,517.7K
10:33 6,970.71 6,971.93 6,970.16 6,970.62 16,790.7K
10:34 6,971.40 6,975.14 6,971.40 6,974.99 26,217.0K
10:35 6,975.52 6,978.81 6,975.15 6,978.81 13,960.8K
10:36 6,979.18 6,979.29 6,977.84 6,977.84 7,506.6K
10:37 6,974.67 6,977.35 6,974.67 6,975.05 11,384.4K
10:38 6,976.51 6,976.51 6,975.36 6,975.61 11,264.7K
10:39 6,975.64 6,976.07 6,973.35 6,973.35 4,787.8K
10:40 6,973.99 6,976.39 6,973.99 6,975.92 30,342.3K
10:41 6,976.61 6,976.61 6,974.53 6,976.30 16,666.2K
10:42 6,978.07 6,978.07 6,976.47 6,977.67 6,910.4K
10:43 6,978.40 6,978.40 6,976.75 6,978.06 40,641.9K
10:44 6,977.39 6,977.39 6,975.36 6,975.36 4,767.4K
10:45 6,974.86 6,974.86 6,972.76 6,973.47 7,622.4K
10:46 6,974.30 6,975.51 6,974.26 6,975.51 4,907.7K
10:47 6,975.59 6,977.63 6,975.59 6,977.33 4,916.1K
10:48 6,975.98 6,978.46 6,975.98 6,978.46 3,252.6K
10:49 6,979.05 6,979.05 6,977.48 6,977.48 5,662.5K
10:50 6,977.43 6,977.43 6,973.37 6,973.37 11,439.8K
10:51 6,973.84 6,974.26 6,973.19 6,974.00 4,917.6K
10:52 6,973.71 6,974.43 6,973.71 6,974.43 8,200.1K
10:53 6,974.50 6,975.49 6,974.50 6,975.49 14,571.2K
10:54 6,975.20 6,975.64 6,975.05 6,975.30 9,267.8K
10:55 6,975.09 6,976.43 6,975.09 6,976.43 12,365.0K
10:56 6,977.21 6,978.70 6,976.94 6,976.94 11,269.7K
10:57 6,975.95 6,977.30 6,975.95 6,977.30 11,222.9K
10:58 6,976.56 6,977.44 6,976.56 6,977.44 15,570.6K
10:59 6,976.65 6,977.24 6,976.50 6,977.03 8,277.0K
11:00 6,976.95 6,978.12 6,976.95 6,978.12 3,657.4K
11:01 6,978.29 6,978.63 6,978.14 6,978.61 2,502.3K
11:02 6,978.76 6,978.76 6,976.37 6,976.37 4,773.5K
11:03 6,978.42 6,978.42 6,976.90 6,976.93 6,264.2K
11:04 6,976.36 6,977.70 6,975.04 6,977.70 7,811.2K
11:05 6,978.48 6,979.63 6,978.48 6,979.63 4,328.6K
11:06 6,978.80 6,980.32 6,978.80 6,980.32 4,463.2K
11:07 6,979.57 6,979.65 6,979.01 6,979.01 6,117.4K
11:08 6,978.77 6,978.77 6,977.73 6,977.73 3,126.6K
11:09 6,976.02 6,977.36 6,976.02 6,976.94 3,764.5K
11:10 6,978.55 6,978.89 6,977.31 6,977.72 2,570.6K
11:11 6,977.79 6,978.50 6,977.79 6,978.50 3,561.0K
11:12 6,978.27 6,978.27 6,977.61 6,978.22 84,796.5K
11:13 6,977.65 6,978.59 6,977.55 6,977.74 5,297.8K
11:14 6,977.93 6,979.76 6,976.82 6,976.82 8,735.0K
11:15 6,977.20 6,978.08 6,977.20 6,977.99 7,961.9K
11:16 6,977.55 6,980.22 6,977.55 6,980.22 9,148.9K
11:17 6,979.67 6,979.67 6,977.09 6,977.09 7,522.2K
11:18 6,977.81 6,977.84 6,976.94 6,976.94 4,835.4K
11:19 6,977.50 6,977.50 6,976.93 6,977.47 2,349.3K
11:20 6,977.83 6,980.97 6,977.57 6,980.97 2,756.7K
11:21 6,981.33 6,982.86 6,981.33 6,982.86 8,220.3K
11:22 6,982.99 6,982.99 6,980.66 6,981.02 3,760.9K
11:23 6,981.88 6,991.79 6,981.88 6,991.79 27,422.5K
11:24 6,992.69 6,994.54 6,991.78 6,994.54 11,818.2K
11:25 6,993.27 6,996.13 6,993.27 6,996.13 12,808.9K
11:26 6,995.73 6,996.55 6,995.70 6,995.70 15,184.4K
11:27 6,997.07 6,998.11 6,997.07 6,998.11 6,744.2K
11:28 6,997.69 6,998.41 6,996.51 6,996.51 10,027.6K
11:29 6,997.74 7,000.46 6,997.74 7,000.46 12,976.0K
11:30 6,998.01 6,998.78 6,997.70 6,998.78 11,275.9K
11:31 6,995.84 6,996.09 6,990.54 6,990.54 13,772.0K
11:32 6,991.77 6,992.86 6,991.06 6,992.86 10,645.7K
11:33 6,992.06 6,993.20 6,992.06 6,993.20 9,863.2K
11:34 6,993.48 6,993.48 6,992.20 6,992.64 6,184.8K
11:35 6,992.53 6,993.21 6,991.98 6,991.98 5,224.6K
11:36 6,994.19 6,994.72 6,992.48 6,992.48 25,995.4K
11:37 6,993.41 6,994.24 6,990.42 6,990.42 22,286.1K
11:38 6,989.53 6,991.43 6,989.53 6,991.43 8,480.8K
11:39 6,991.04 6,994.10 6,991.04 6,994.09 6,768.7K
11:40 6,994.29 6,994.65 6,993.93 6,994.65 7,522.9K
11:41 6,994.39 6,994.65 6,993.99 6,994.65 10,465.5K
11:42 6,995.15 6,998.75 6,995.15 6,998.75 4,470.6K
11:43 6,997.32 6,997.32 6,994.03 6,994.03 8,320.9K
11:44 6,994.95 6,997.78 6,994.95 6,996.73 8,919.1K
11:45 6,996.60 6,996.60 6,996.44 6,996.52 7,415.7K
11:46 6,996.57 6,997.46 6,996.55 6,996.55 8,975.5K
11:47 6,997.36 6,997.74 6,996.73 6,996.73 13,061.1K
11:48 6,995.49 6,996.46 6,995.49 6,996.46 3,902.7K
11:49 6,996.11 6,997.21 6,995.77 6,997.21 6,855.1K
11:50 6,996.58 6,996.58 6,994.23 6,995.96 7,334.5K
11:51 6,995.44 6,995.44 6,994.36 6,994.36 8,432.1K
11:52 6,993.90 6,994.96 6,993.90 6,994.96 6,734.7K
11:53 6,994.62 6,995.27 6,994.19 6,995.27 8,516.5K
11:54 6,995.80 6,995.80 6,993.15 6,993.15 15,068.2K
11:55 6,993.22 6,993.59 6,993.19 6,993.19 5,314.1K
11:56 6,994.16 6,994.16 6,993.73 6,993.76 4,963.9K
11:57 6,992.77 6,992.77 6,990.95 6,990.95 7,714.7K
11:58 6,991.21 6,991.30 6,989.74 6,989.74 5,040.0K
11:59 6,990.16 6,990.16 6,987.31 6,987.31 17,943.9K
12:00 6,987.92 6,988.61 6,987.92 6,988.61 3,352.0K
12:01 6,988.12 6,989.17 6,986.52 6,986.52 3,025.5K
12:02 6,986.27 6,986.49 6,986.09 6,986.09 2,534.4K
12:03 6,985.20 6,985.98 6,984.37 6,984.37 8,826.0K
12:04 6,984.88 6,987.17 6,984.88 6,987.17 5,641.7K
12:05 6,986.19 6,988.46 6,986.19 6,988.46 7,829.1K
12:06 6,987.82 6,988.53 6,987.82 6,988.13 17,225.0K
12:07 6,988.64 6,989.40 6,987.75 6,988.01 15,160.5K
12:08 6,989.32 6,989.36 6,987.95 6,987.95 4,629.9K
12:09 6,988.39 6,988.39 6,986.86 6,986.86 4,848.2K
12:10 6,987.80 6,988.01 6,986.60 6,987.35 3,414.1K
12:11 6,987.77 6,987.77 6,986.78 6,987.16 3,561.8K
12:12 6,987.50 6,987.75 6,987.26 6,987.65 4,801.7K
12:13 6,987.82 6,988.41 6,987.45 6,988.36 3,500.8K
12:14 6,988.24 6,988.45 6,988.01 6,988.45 2,069.4K
12:15 6,988.58 6,988.58 6,986.70 6,986.70 6,398.8K
12:16 6,986.17 6,987.82 6,986.17 6,987.47 4,869.1K
12:17 6,987.20 6,987.61 6,987.20 6,987.61 5,944.5K
12:18 6,987.01 6,987.01 6,986.57 6,987.00 3,840.4K
12:19 6,985.94 6,985.94 6,985.36 6,985.36 11,887.7K
12:20 6,984.32 6,986.67 6,984.32 6,986.67 15,373.5K
12:21 6,986.79 6,987.33 6,984.37 6,984.37 6,116.5K
12:22 6,983.82 6,984.55 6,983.82 6,984.55 5,032.6K
12:23 6,982.79 6,984.65 6,982.79 6,984.65 5,481.0K
12:24 6,985.31 6,987.93 6,985.31 6,987.93 4,105.1K
12:25 6,987.55 6,988.06 6,986.59 6,987.26 3,859.6K
12:26 6,984.51 6,984.82 6,982.42 6,982.42 9,722.8K
12:27 6,982.71 6,982.71 6,980.33 6,980.33 12,148.0K
12:28 6,980.39 6,981.05 6,980.39 6,980.68 7,007.8K
12:29 6,980.68 6,981.52 6,979.60 6,979.60 14,695.9K
12:30 6,978.47 6,978.47 6,977.28 6,978.08 21,263.4K
12:31 6,978.98 6,980.96 6,978.98 6,980.96 3,752.0K
12:32 6,980.43 6,981.09 6,980.40 6,981.09 4,587.5K
12:33 6,979.33 6,979.40 6,978.45 6,978.53 12,898.8K
12:34 6,980.04 6,980.41 6,980.02 6,980.02 10,964.4K
12:35 6,980.13 6,981.14 6,979.45 6,980.58 11,404.6K
12:36 6,981.45 6,981.45 6,979.51 6,979.51 11,221.0K
12:37 6,979.72 6,981.42 6,979.72 6,981.42 6,834.5K
12:38 6,980.61 6,980.81 6,979.77 6,980.72 5,706.6K
12:39 6,981.83 6,983.64 6,981.17 6,981.17 9,886.0K
12:40 6,981.03 6,981.03 6,978.08 6,978.78 15,926.8K
12:41 6,978.59 6,979.51 6,978.59 6,979.51 3,118.1K
12:42 6,978.60 6,980.25 6,978.60 6,980.25 3,692.8K
12:43 6,980.69 6,980.69 6,979.36 6,979.73 3,635.1K
12:44 6,980.09 6,980.17 6,979.63 6,979.63 3,344.0K
12:45 6,979.68 6,982.60 6,979.68 6,982.60 8,947.0K
12:46 6,982.04 6,982.28 6,981.33 6,981.33 3,939.3K
12:47 6,982.00 6,982.73 6,981.54 6,982.73 46,703.2K
12:48 6,982.85 6,982.85 6,981.45 6,982.11 7,506.1K
12:49 6,981.95 6,982.84 6,981.95 6,982.25 6,491.9K
12:50 6,982.19 6,983.25 6,982.19 6,982.72 4,378.9K
12:51 6,982.68 6,985.09 6,982.68 6,985.09 11,149.7K
12:52 6,984.13 6,985.25 6,983.03 6,985.25 6,945.4K
12:53 6,985.89 6,986.13 6,985.64 6,986.13 8,112.5K
12:54 6,985.16 6,986.89 6,985.16 6,986.89 5,837.3K
12:55 6,985.76 6,985.76 6,984.42 6,984.46 4,179.0K
12:56 6,984.12 6,984.12 6,981.46 6,981.46 3,721.2K
12:57 6,981.85 6,983.56 6,981.27 6,983.56 12,239.2K
12:58 6,984.22 6,984.63 6,983.20 6,984.63 9,150.7K
12:59 6,986.16 6,986.18 6,985.47 6,985.47 3,582.4K
13:00 6,985.19 6,986.82 6,985.19 6,986.28 4,687.8K
13:01 6,985.52 6,988.48 6,985.52 6,988.48 13,700.6K
13:02 6,988.15 6,988.50 6,988.15 6,988.37 6,286.1K
13:03 6,988.19 6,989.58 6,988.19 6,989.58 5,812.6K
13:04 6,988.50 6,990.79 6,988.50 6,990.79 4,619.4K
13:05 6,990.95 6,991.07 6,990.66 6,990.80 4,209.1K
13:06 6,991.35 6,991.35 6,990.18 6,990.31 9,763.6K
13:07 6,990.28 6,991.76 6,990.28 6,991.76 5,420.2K
13:08 6,991.88 6,994.56 6,991.88 6,994.17 22,285.1K
13:09 6,994.34 6,994.55 6,994.08 6,994.55 4,614.0K
13:10 6,992.83 6,993.25 6,991.43 6,992.77 5,170.4K
13:11 6,993.44 6,993.62 6,992.89 6,993.05 7,329.3K
13:12 6,992.68 6,993.87 6,992.68 6,993.87 6,189.5K
13:13 6,993.80 6,994.52 6,993.80 6,994.52 8,082.6K
13:14 6,993.60 6,995.29 6,993.60 6,995.29 5,598.5K
13:15 6,994.37 6,997.63 6,994.37 6,997.63 17,398.5K
13:16 6,997.30 6,999.07 6,997.30 6,999.07 5,641.3K
13:17 6,999.04 6,999.04 6,996.63 6,996.71 3,961.0K
13:18 6,996.95 6,999.35 6,996.95 6,999.35 7,544.0K
13:19 7,000.46 7,000.95 7,000.38 7,000.95 6,177.2K
13:20 7,001.53 7,002.50 7,000.93 7,001.73 9,054.1K
13:21 6,999.14 6,999.14 6,998.45 6,998.45 4,169.5K
13:22 6,997.58 6,997.58 6,995.65 6,995.86 3,901.9K
13:23 6,997.34 6,998.34 6,997.34 6,998.34 5,603.2K
13:24 6,996.96 6,997.62 6,995.94 6,995.94 4,700.8K
13:25 6,996.24 6,997.68 6,996.24 6,997.68 4,237.1K
13:26 6,996.04 6,996.36 6,994.56 6,994.56 6,320.3K
13:27 6,996.07 6,996.28 6,994.93 6,995.17 4,685.8K
13:28 6,994.83 6,997.29 6,994.83 6,997.29 9,777.5K
13:29 6,996.82 6,996.82 6,995.66 6,996.45 3,505.8K
13:30 6,997.50 6,997.73 6,997.16 6,997.73 5,485.9K
13:31 6,997.85 6,997.85 6,997.26 6,997.78 3,701.3K
13:32 6,998.23 6,999.25 6,998.17 6,999.25 5,828.7K
13:33 7,000.50 7,000.50 6,999.25 6,999.25 7,972.4K
13:34 7,001.04 7,003.83 7,001.04 7,003.83 29,829.4K
13:35 7,003.38 7,004.97 7,003.38 7,004.97 12,676.9K
13:36 7,004.28 7,004.64 7,003.72 7,004.64 4,718.9K
13:37 7,004.34 7,004.34 7,003.84 7,003.84 8,984.8K
13:38 7,004.55 7,004.63 7,001.06 7,001.06 19,225.3K
13:39 7,000.75 7,003.94 7,000.75 7,002.29 4,503.8K
13:40 7,002.23 7,002.59 7,001.91 7,001.91 5,947.6K
13:41 7,003.25 7,003.25 7,002.58 7,002.75 10,569.8K
13:42 7,002.46 7,002.46 7,000.49 7,001.94 3,378.7K
13:43 7,002.67 7,003.98 7,002.67 7,003.98 20,597.0K
13:44 7,003.40 7,005.59 7,003.40 7,005.59 11,126.3K
13:45 7,006.22 7,006.22 7,004.49 7,004.49 10,702.4K
13:46 7,003.77 7,003.77 7,001.42 7,002.41 5,891.8K
13:47 7,003.18 7,003.18 7,001.80 7,001.80 5,627.2K
13:48 7,002.75 7,002.96 7,001.77 7,002.53 7,081.1K
13:49 7,001.79 7,004.16 7,001.79 7,003.71 14,814.8K
13:50 7,003.22 7,003.37 7,002.43 7,002.43 12,711.9K
13:51 7,002.06 7,002.42 7,002.06 7,002.42 6,657.2K
13:52 7,002.94 7,004.89 7,002.94 7,004.48 17,571.9K
13:53 7,004.25 7,005.07 7,003.81 7,005.07 9,132.4K
13:54 7,005.21 7,005.21 7,002.41 7,002.56 4,848.1K
13:55 7,001.10 7,001.38 6,999.18 6,999.18 6,219.5K
13:56 7,000.34 7,001.60 7,000.02 7,001.60 5,699.8K
13:57 7,000.89 7,000.97 6,998.38 6,998.38 3,754.3K
13:58 6,997.66 6,997.66 6,997.51 6,997.51 6,842.5K
13:59 6,998.21 6,998.69 6,998.21 6,998.53 3,549.8K
14:00 6,998.24 6,999.80 6,998.24 6,999.80 13,270.7K
14:01 7,000.69 7,001.51 6,999.94 6,999.94 4,786.2K
14:02 6,999.25 7,001.27 6,998.83 7,001.27 4,085.2K
14:03 7,000.44 7,000.65 7,000.43 7,000.65 15,024.3K
14:04 7,001.09 7,001.52 7,000.80 7,000.80 12,832.6K
14:05 7,000.94 7,000.94 6,999.36 6,999.36 1,916.8K
14:06 6,999.81 7,001.36 6,999.81 7,000.51 5,688.4K
14:07 7,000.82 7,000.95 7,000.44 7,000.95 2,937.5K
14:08 7,000.78 7,000.87 7,000.17 7,000.17 25,300.5K
14:09 6,999.96 7,002.84 6,999.96 7,002.84 8,051.2K
14:10 7,002.43 7,002.43 7,001.23 7,002.03 4,469.1K
14:11 7,002.04 7,003.73 7,001.45 7,003.73 13,913.7K
14:12 7,003.51 7,004.95 7,003.14 7,003.14 18,521.7K
14:13 7,003.57 7,003.57 7,003.07 7,003.07 15,819.0K
14:14 7,002.32 7,002.32 7,000.51 7,000.84 9,806.5K
14:15 6,999.93 7,000.37 6,999.86 7,000.00 4,636.4K
14:16 7,001.33 7,001.33 7,000.29 7,000.29 6,721.3K
14:17 7,000.19 7,000.19 6,999.56 6,999.90 8,013.3K
14:18 6,999.86 6,999.86 6,999.10 6,999.45 5,634.9K
14:19 6,999.83 6,999.83 6,998.85 6,999.00 2,828.9K
14:20 6,999.01 6,999.91 6,998.08 6,998.08 13,501.2K
14:21 6,998.42 6,998.42 6,997.54 6,997.54 13,269.2K
14:22 6,997.20 6,998.12 6,997.20 6,997.76 7,145.1K
14:23 6,998.00 6,998.50 6,997.59 6,998.50 12,059.7K
14:24 6,998.32 6,998.32 6,997.36 6,997.93 6,186.2K
14:25 6,997.49 6,997.96 6,995.96 6,995.96 3,536.4K
14:26 6,995.72 6,995.72 6,995.12 6,995.12 11,238.0K
14:27 6,996.78 6,996.78 6,994.49 6,995.38 21,463.9K
14:28 6,995.53 6,995.53 6,994.88 6,994.88 13,779.1K
14:29 6,994.67 6,994.67 6,993.65 6,993.65 3,772.6K
14:30 6,994.88 6,995.37 6,994.88 6,995.37 9,286.8K
14:31 6,996.39 6,997.25 6,996.39 6,997.16 11,470.4K
14:32 6,996.71 6,996.71 6,995.15 6,995.15 7,657.9K
14:33 6,995.37 6,996.52 6,995.37 6,996.50 11,701.7K
14:34 6,996.47 6,996.47 6,994.80 6,994.80 3,640.2K
14:35 6,994.73 6,996.52 6,994.73 6,996.52 4,846.5K
14:36 6,996.32 6,997.58 6,994.66 6,997.58 49,881.4K
14:37 6,997.63 6,998.26 6,997.63 6,998.09 11,771.0K
14:38 6,998.35 6,999.03 6,998.35 6,999.03 5,459.2K
14:39 6,998.73 6,998.73 6,997.12 6,997.12 9,249.3K
14:40 6,997.40 6,997.83 6,997.36 6,997.36 7,339.4K
14:41 6,997.55 6,997.55 6,996.82 6,996.90 6,502.8K
14:42 6,997.04 6,998.21 6,997.04 6,997.52 4,282.9K
14:43 6,997.18 6,997.36 6,996.41 6,996.41 6,705.9K
14:44 6,996.10 6,996.10 6,995.51 6,995.57 4,259.1K
14:45 6,995.94 6,996.16 6,994.04 6,994.04 7,389.4K
14:46 6,993.47 6,993.89 6,992.68 6,992.75 5,516.2K
14:47 6,993.04 6,993.04 6,991.83 6,991.85 2,940.8K
14:48 6,992.54 6,992.61 6,991.83 6,991.83 5,236.3K
14:49 6,992.80 6,992.80 6,992.10 6,992.10 2,111.5K
14:50 6,991.50 6,991.50 6,986.86 6,989.06 40,108.7K
14:51 6,988.48 6,988.48 6,988.01 6,988.18 4,214.9K
14:52 6,987.23 6,988.53 6,987.23 6,988.53 5,114.2K
14:53 6,988.58 6,988.58 6,987.96 6,988.11 8,447.3K
14:54 6,988.72 6,990.58 6,988.72 6,990.58 8,668.5K
14:55 6,990.74 6,990.74 6,989.68 6,989.68 3,265.6K
14:56 6,989.75 6,989.75 6,988.32 6,988.32 19,140.6K
14:57 6,988.16 6,989.53 6,988.16 6,989.29 2,889.7K
14:58 6,989.62 6,989.83 6,989.43 6,989.54 4,677.9K
14:59 6,988.74 6,989.48 6,988.74 6,989.12 3,937.7K
15:00 6,988.62 6,989.94 6,988.62 6,989.94 1,562.0K
15:01 6,990.73 6,991.81 6,990.73 6,991.81 1,816.9K
15:02 6,991.01 6,991.24 6,990.39 6,990.39 3,785.4K
15:03 6,990.51 6,991.62 6,989.27 6,991.62 3,613.7K
15:04 6,991.73 6,992.00 6,991.73 6,991.98 2,222.8K
15:05 6,992.14 6,992.50 6,991.38 6,992.27 1,308.4K
15:06 6,991.67 6,993.05 6,991.59 6,993.05 2,845.4K
15:07 6,992.40 6,993.27 6,992.40 6,993.09 2,498.3K
15:08 6,993.40 6,993.40 6,992.55 6,992.99 2,574.3K
15:09 6,993.12 6,993.37 6,992.82 6,992.92 2,481.7K
15:10 6,992.27 6,992.86 6,992.27 6,992.84 1,556.9K
15:11 6,992.85 6,993.25 6,989.72 6,989.72 7,915.0K
15:12 6,989.59 6,989.59 6,987.76 6,987.76 5,191.6K
15:13 6,987.45 6,987.63 6,986.89 6,987.58 20,086.7K
15:14 6,987.41 6,987.41 6,987.00 6,987.25 6,277.0K
15:15 6,987.38 6,988.29 6,987.38 6,988.29 2,637.9K
15:16 6,988.45 6,988.45 6,987.07 6,987.07 1,596.4K
15:17 6,987.87 6,988.02 6,987.61 6,987.61 6,679.3K
15:18 6,988.08 6,988.08 6,986.81 6,986.81 2,767.3K
15:19 6,986.17 6,986.17 6,985.04 6,985.44 4,931.2K
15:20 6,985.37 6,985.37 6,984.16 6,984.16 3,663.8K
15:21 6,984.05 6,984.30 6,983.78 6,984.30 2,473.7K
15:22 6,984.46 6,984.46 6,982.27 6,982.27 6,469.1K
15:23 6,982.05 6,982.68 6,981.87 6,981.87 2,427.1K
15:24 6,982.24 6,983.17 6,982.24 6,983.17 2,116.2K
15:25 6,983.21 6,984.21 6,983.21 6,983.75 5,290.0K
15:26 6,983.22 6,983.89 6,983.17 6,983.17 2,753.2K
15:27 6,983.25 6,984.29 6,983.15 6,983.93 1,666.3K
15:28 6,984.49 6,986.85 6,984.49 6,986.85 8,745.2K
15:29 6,985.20 6,985.83 6,985.01 6,985.01 8,231.9K
15:30 6,984.31 6,984.31 6,983.63 6,983.94 4,602.6K
15:31 6,984.03 6,984.03 6,981.53 6,981.53 9,747.5K
15:32 6,982.09 6,983.51 6,981.94 6,981.94 1,932.3K
15:33 6,983.52 6,985.02 6,983.52 6,983.94 1,735.3K
15:34 6,985.44 6,986.39 6,985.43 6,985.72 2,577.0K
15:35 6,985.41 6,986.10 6,985.41 6,985.59 1,956.4K
15:36 6,985.58 6,985.58 6,984.77 6,984.77 682.4K
15:37 6,985.41 6,986.05 6,984.91 6,986.05 1,610.9K
15:38 6,985.33 6,985.65 6,984.26 6,984.26 1,354.4K
15:39 6,984.14 6,984.15 6,983.59 6,984.15 1,292.6K
15:40 6,984.19 6,984.19 6,982.55 6,982.55 4,010.0K
15:41 6,981.32 6,981.97 6,980.39 6,980.39 7,365.5K
15:42 6,980.57 6,981.12 6,980.43 6,980.43 1,680.2K
15:43 6,981.28 6,981.28 6,980.31 6,980.44 4,756.6K
15:44 6,979.92 6,980.56 6,979.92 6,980.09 8,486.9K
15:45 6,980.43 6,980.86 6,979.37 6,980.86 5,910.6K
15:46 6,980.20 6,980.74 6,979.51 6,979.51 3,286.9K
15:47 6,979.00 6,979.07 6,978.26 6,978.26 4,178.0K
15:48 6,978.99 6,979.07 6,978.54 6,978.67 3,393.1K
15:49 6,978.10 6,979.02 6,978.10 6,978.69 1,332.5K
15:50 6,978.11 6,978.11 6,977.53 6,978.00 2,791.8K
15:51 6,978.02 6,979.09 6,978.02 6,978.67 1,553.9K
15:52 6,979.10 6,979.10 6,977.34 6,977.76 10,357.9K
15:53 6,977.92 6,980.13 6,977.92 6,980.13 6,408.2K
15:54 6,979.84 6,979.84 6,978.88 6,978.88 3,403.7K
15:55 6,978.56 6,980.57 6,978.56 6,980.57 9,916.5K
15:56 6,980.13 6,981.54 6,980.13 6,980.53 5,202.7K
15:57 6,979.77 6,981.24 6,979.77 6,981.24 1,838.0K
15:58 6,980.63 6,980.80 6,980.16 6,980.16 3,221.5K
15:59 6,980.36 6,981.79 6,980.36 6,981.79 7,962.7K
16:00 6,982.13 6,982.21 6,981.83 6,982.21 3,217.4K
16:01 6,981.08 6,981.77 6,980.42 6,981.77 2,212.6K
16:02 6,981.47 6,981.47 6,979.62 6,979.62 5,222.4K
16:03 6,979.06 6,980.09 6,979.06 6,980.09 4,367.0K
16:04 6,980.11 6,982.05 6,980.11 6,982.05 13,681.8K
16:05 6,983.32 6,984.47 6,982.77 6,984.47 5,393.9K
16:06 6,984.21 6,985.18 6,983.23 6,983.23 4,933.3K
16:07 6,983.97 6,984.98 6,983.97 6,984.32 3,525.5K
16:08 6,985.52 6,986.06 6,985.52 6,985.52 5,110.0K
16:09 6,985.12 6,985.73 6,984.80 6,985.73 2,747.6K
16:10 6,984.91 6,988.89 6,984.91 6,988.89 6,370.9K
16:11 6,988.76 6,989.78 6,988.76 6,989.78 3,565.4K
16:12 6,992.09 6,992.09 6,990.44 6,990.44 13,600.4K
16:13 6,990.88 6,990.96 6,990.32 6,990.32 3,214.2K
16:14 6,990.08 6,990.08 6,989.45 6,989.92 1,827.0K
16:15 6,989.54 6,991.10 6,989.54 6,990.83 1,489.4K
16:16 6,990.28 6,990.92 6,990.03 6,990.92 4,230.2K
16:17 6,990.51 6,990.58 6,989.68 6,990.29 5,158.7K
16:18 6,989.85 6,989.85 6,988.42 6,988.93 2,155.6K
16:19 6,988.88 6,989.72 6,988.88 6,989.72 2,836.9K
16:20 6,990.56 6,990.56 6,987.22 6,987.22 6,442.5K
16:21 6,987.34 6,987.89 6,986.70 6,987.89 5,712.6K
16:22 6,988.34 6,990.05 6,988.34 6,989.86 8,312.9K
16:23 6,989.97 6,990.79 6,989.97 6,990.34 3,490.4K
16:24 6,990.74 6,991.37 6,990.11 6,990.11 2,503.6K
16:25 6,990.33 6,990.37 6,989.68 6,989.68 3,498.8K
16:26 6,989.09 6,990.04 6,989.09 6,989.20 9,290.8K
16:27 6,989.82 6,990.26 6,989.79 6,990.26 1,839.5K
16:28 6,990.51 6,990.51 6,990.02 6,990.02 3,065.4K
16:29 6,990.34 6,991.38 6,990.16 6,990.71 3,061.3K
16:30 6,990.75 6,991.17 6,990.58 6,990.88 2,166.7K
16:31 6,991.81 6,992.35 6,991.81 6,992.23 2,964.1K
16:32 6,993.42 6,993.83 6,993.42 6,993.62 2,701.4K
16:33 6,992.46 6,994.24 6,992.42 6,994.24 4,123.9K
16:34 6,993.80 6,993.80 6,991.25 6,991.25 2,476.8K
16:35 6,991.69 6,993.00 6,989.93 6,989.93 8,759.6K
16:36 6,989.69 6,992.24 6,989.69 6,991.81 4,015.1K
16:37 6,991.98 6,991.98 6,991.45 6,991.79 3,104.6K
16:38 6,991.62 6,992.73 6,991.62 6,992.73 4,867.9K
16:39 6,992.99 6,996.34 6,992.99 6,994.76 9,639.9K
16:40 6,995.93 6,995.93 6,994.41 6,995.48 5,662.7K
16:41 6,995.72 6,997.88 6,995.72 6,997.88 4,510.8K
16:42 6,998.01 7,000.09 6,998.01 7,000.09 7,619.9K
16:43 7,000.42 7,002.74 7,000.42 7,001.49 6,815.8K
16:44 7,001.75 7,002.13 7,000.87 7,002.13 20,934.8K
16:45 7,003.14 7,003.27 7,001.47 7,001.47 4,988.3K
16:46 7,002.09 7,002.14 6,999.47 6,999.47 5,682.7K
16:47 6,999.73 7,001.58 6,999.73 7,000.97 10,392.3K
16:48 7,000.51 7,000.80 6,999.34 6,999.34 9,507.3K
16:49 6,999.83 6,999.83 6,998.80 6,999.13 6,023.1K
16:50 6,999.78 7,000.25 6,999.78 6,999.84 5,199.1K
16:51 7,000.36 7,000.85 7,000.36 7,000.85 10,843.8K
16:52 7,000.24 7,001.28 7,000.24 7,000.95 10,141.1K
16:53 7,001.83 7,001.83 7,001.57 7,001.76 3,133.2K
16:54 7,001.54 7,001.54 6,999.82 6,999.82 4,737.8K
16:55 6,999.73 7,000.68 6,999.73 7,000.60 2,759.0K
16:56 7,000.58 7,000.58 6,999.05 6,999.05 4,569.7K
16:57 6,999.21 6,999.41 6,998.26 6,999.41 3,855.3K
16:58 6,999.05 6,999.15 6,998.11 6,998.11 4,016.2K
16:59 6,997.62 6,998.11 6,996.73 6,996.73 5,254.4K
17:00 6,997.41 7,000.68 6,997.41 7,000.68 4,406.4K
17:01 6,999.87 6,999.92 6,998.85 6,998.85 2,034.8K
17:02 7,000.30 7,000.30 6,999.43 6,999.59 2,355.6K
17:03 6,999.95 7,000.32 6,999.81 6,999.81 2,429.9K
17:04 6,999.66 7,000.78 6,999.66 7,000.13 2,703.4K
17:05 7,000.27 7,000.74 6,999.73 6,999.73 4,174.5K
17:06 7,000.57 7,000.77 6,999.59 6,999.59 2,499.6K
17:07 7,000.36 7,001.57 7,000.36 7,001.57 2,810.5K
17:08 7,001.02 7,001.02 7,000.03 7,000.03 3,259.7K
17:09 6,997.65 6,998.51 6,997.56 6,997.88 18,916.0K
17:10 6,998.20 6,998.75 6,997.99 6,998.75 3,195.5K
17:11 6,998.89 6,999.23 6,998.87 6,999.19 3,404.1K
17:12 7,000.01 7,000.01 6,999.05 6,999.55 8,765.1K
17:13 6,998.96 7,000.36 6,998.74 7,000.36 4,578.5K
17:14 7,001.89 7,002.60 7,001.89 7,002.60 13,303.1K
17:15 7,002.06 7,003.42 7,001.63 7,003.42 5,799.4K
17:16 7,003.85 7,004.25 7,003.57 7,003.57 10,310.6K
17:17 7,003.84 7,003.84 7,000.90 7,002.29 12,938.2K
17:18 7,001.46 7,001.46 6,998.79 6,999.06 5,231.7K
17:19 7,000.04 7,001.17 7,000.04 7,000.12 5,721.4K
17:20 6,999.78 6,999.78 6,995.24 6,996.49 12,148.5K
17:21 6,996.77 6,996.77 6,995.68 6,995.92 4,684.0K
17:22 6,995.09 6,996.35 6,995.09 6,996.35 5,278.0K
17:23 6,996.81 6,996.81 6,995.59 6,995.59 4,307.6K
17:24 6,996.14 6,996.14 6,995.43 6,995.87 7,146.1K
17:25 6,995.80 6,995.80 6,994.35 6,994.79 5,518.5K
17:26 6,994.38 6,997.97 6,994.38 6,997.97 5,028.9K
17:27 6,996.85 6,997.78 6,996.85 6,997.78 26,535.3K
17:28 6,996.55 6,996.55 6,995.36 6,995.75 10,283.2K
17:29 6,995.84 6,996.96 6,995.84 6,996.96 8,101.5K
17:30 6,996.87 6,997.02 6,996.43 6,996.43 4,057.3K
17:31 6,996.37 6,996.83 6,995.83 6,996.83 4,125.1K
17:32 6,996.75 6,997.23 6,995.88 6,996.46 3,443.4K
17:33 6,996.83 6,997.12 6,996.39 6,996.39 7,565.8K
17:34 6,996.17 6,997.29 6,996.17 6,996.39 4,734.8K
17:35 6,996.47 6,997.27 6,995.90 6,997.27 8,625.0K
17:36 6,997.55 6,997.55 6,995.84 6,996.01 6,733.9K
17:37 6,996.49 6,996.98 6,995.55 6,995.55 4,822.3K
17:38 6,997.67 6,998.26 6,996.65 6,996.65 1,613.3K
17:39 6,997.01 6,997.27 6,995.73 6,997.27 16,671.6K
17:40 6,998.84 7,000.55 6,998.78 7,000.55 4,077.6K
17:41 7,002.46 7,004.33 7,002.43 7,004.33 9,169.8K
17:42 7,005.01 7,005.01 7,004.41 7,004.52 2,992.9K
17:43 7,004.43 7,005.76 7,004.43 7,005.39 6,966.1K
17:44 7,006.40 7,006.88 7,004.94 7,006.88 7,377.8K
17:45 7,007.52 7,007.88 7,007.26 7,007.88 9,502.8K
17:46 7,007.47 7,008.72 7,007.47 7,007.90 13,356.7K
17:47 7,007.10 7,007.11 7,006.26 7,006.26 17,506.6K
17:48 7,006.92 7,008.06 7,006.92 7,008.06 3,254.9K
17:49 7,007.25 7,008.04 7,006.75 7,007.77 6,970.9K
17:50 7,008.22 7,008.22 7,005.10 7,005.10 2,976.3K
17:51 7,003.35 7,003.68 7,002.38 7,002.55 3,329.6K
17:52 7,003.39 7,003.39 7,001.99 7,003.16 2,007.4K
17:53 7,002.99 7,003.28 7,001.23 7,001.23 3,190.0K
17:54 7,001.93 7,002.64 7,001.65 7,002.64 3,034.2K
17:55 6,999.79 6,999.79 6,993.97 6,993.97 20,423.1K
17:56 6,994.31 6,997.26 6,994.31 6,997.26 7,011.8K
17:57 6,997.06 6,998.64 6,997.06 6,998.64 4,125.3K
17:58 6,998.47 7,000.82 6,998.23 6,998.23 3,051.5K
17:59 6,998.75 6,998.99 6,998.16 6,998.30 2,881.9K
18:00 6,996.71 6,998.76 6,996.46 6,998.76 3,360.1K
18:01 6,998.90 6,998.90 6,993.59 6,993.59 19,468.0K
18:02 6,992.65 6,999.71 6,992.65 6,999.71 12,374.4K
18:03 7,001.88 7,001.88 7,001.38 7,001.74 13,449.6K
18:04 7,001.49 7,002.98 7,001.18 7,001.79 4,609.7K
18:05 7,001.49 7,003.13 7,001.49 7,003.13 5,045.4K
18:06 7,002.68 7,005.81 7,002.63 7,005.81 5,503.0K
18:07 7,007.20 7,007.20 7,005.34 7,005.44 3,177.2K
18:08 7,005.82 7,006.38 7,005.82 7,005.93 5,509.2K
18:09 7,005.30 7,005.30 7,004.85 7,005.02 3,928.3K
18:10 7,003.63 7,005.48 7,003.63 7,005.48 11,507.0K
18:11 7,005.81 7,006.72 7,005.81 7,006.26 3,719.9K
18:12 7,005.92 7,005.92 7,004.12 7,004.14 5,437.5K
18:13 7,004.14 7,004.14 7,002.46 7,002.46 3,999.6K
18:14 7,000.37 7,000.87 6,998.45 6,999.27 2,270.4K
18:15 6,997.39 7,001.37 6,997.39 7,001.37 6,325.6K
18:16 7,002.02 7,004.16 7,001.69 7,004.16 5,338.1K
18:17 7,002.29 7,005.65 7,002.29 7,005.65 26,704.6K
18:18 7,004.23 7,008.26 7,004.23 7,008.26 64,060.9K
18:19 7,007.97 7,009.59 7,007.97 7,009.59 39,184.1K
18:20 7,009.66 7,011.28 7,008.39 7,008.39 37,132.8K
18:21 7,009.94 7,010.91 7,009.50 7,010.91 33,041.0K
18:22 7,010.85 7,011.58 7,010.29 7,010.29 62,881.7K
18:23 7,009.80 7,009.80 7,007.10 7,007.12 53,467.4K
18:24 7,008.63 7,009.29 7,006.21 7,006.32 17,672.2K
18:25 7,005.03 7,006.19 7,004.73 7,005.62 9,367.3K
18:26 7,003.74 7,007.57 7,003.74 7,007.57 21,353.9K
18:27 7,006.70 7,007.33 7,005.78 7,007.33 36,225.4K
18:28 7,006.40 7,007.33 7,006.40 7,006.64 4,578.3K
18:29 7,005.93 7,005.93 7,003.74 7,003.74 12,731.0K
18:30 7,004.38 7,004.38 7,003.09 7,003.09 5,260.1K
18:31 7,004.08 7,009.28 7,004.08 7,006.95 9,052.7K
18:32 7,007.82 7,007.82 7,003.40 7,003.40 5,052.9K
18:33 7,001.57 7,001.57 6,999.19 7,000.06 12,887.8K
18:34 7,000.37 7,002.64 7,000.28 7,002.64 10,825.9K
18:35 7,003.24 7,007.58 7,002.65 7,004.31 12,000.6K
18:36 7,003.74 7,005.48 7,003.74 7,005.48 3,176.3K
18:37 7,002.33 7,002.49 7,001.27 7,002.02 10,201.1K
18:38 7,001.42 7,003.08 7,001.42 7,002.36 18,846.9K
18:39 7,002.94 7,003.63 7,002.40 7,003.63 2,768.0K
18:40 7,003.43 7,003.43 7,003.43 7,003.43 223.0K
18:51 7,003.31 7,003.31 7,003.31 7,003.31 12,126.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available