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 7,079.46 7,088.29 7,079.46 7,088.29 1,442.5K
09:51 7,090.55 7,090.67 7,082.55 7,082.55 871.2K
09:52 7,082.46 7,082.60 7,082.04 7,082.04 2,799.0K
09:53 7,082.10 7,083.58 7,082.10 7,083.58 2,993.1K
09:54 7,083.88 7,087.58 7,083.88 7,087.58 8,601.8K
09:55 7,088.50 7,088.76 7,088.25 7,088.25 2,627.2K
09:56 7,089.25 7,091.45 7,089.21 7,091.45 5,337.5K
09:57 7,090.52 7,098.76 7,090.52 7,098.76 6,684.4K
09:58 7,096.79 7,097.42 7,095.72 7,097.42 5,982.3K
09:59 7,094.41 7,094.55 7,093.27 7,093.69 7,251.7K
10:00 7,092.90 7,094.51 7,090.09 7,090.09 6,640.6K
10:01 7,091.26 7,091.76 7,090.20 7,091.75 8,553.7K
10:02 7,092.62 7,093.64 7,091.73 7,091.73 7,992.8K
10:03 7,092.07 7,092.07 7,084.65 7,085.37 19,320.8K
10:04 7,087.39 7,094.78 7,087.39 7,094.78 9,971.8K
10:05 7,102.15 7,102.15 7,098.30 7,098.30 21,699.3K
10:06 7,095.02 7,097.85 7,094.94 7,095.04 8,527.3K
10:07 7,095.35 7,095.35 7,094.03 7,094.03 10,064.2K
10:08 7,095.47 7,095.77 7,093.65 7,093.65 9,876.6K
10:09 7,093.35 7,093.35 7,091.78 7,091.92 6,485.6K
10:10 7,091.36 7,094.07 7,091.36 7,094.07 41,041.5K
10:11 7,093.32 7,093.86 7,092.62 7,093.86 4,025.9K
10:12 7,091.99 7,092.63 7,091.51 7,091.51 4,557.8K
10:13 7,093.06 7,098.02 7,093.06 7,098.02 10,425.5K
10:14 7,098.78 7,099.22 7,097.88 7,097.88 6,584.3K
10:15 7,100.41 7,101.11 7,100.40 7,101.11 7,202.6K
10:16 7,100.40 7,100.40 7,097.44 7,097.44 9,267.3K
10:17 7,097.92 7,098.46 7,097.92 7,097.92 5,055.0K
10:18 7,098.16 7,098.16 7,095.36 7,095.36 5,636.2K
10:19 7,094.51 7,094.51 7,090.35 7,090.35 5,453.7K
10:20 7,088.12 7,090.54 7,088.12 7,089.93 29,071.8K
10:21 7,087.70 7,087.70 7,084.37 7,084.37 7,977.4K
10:22 7,084.35 7,084.35 7,082.81 7,082.81 5,637.3K
10:23 7,083.95 7,084.59 7,083.69 7,084.59 3,913.4K
10:24 7,085.41 7,086.91 7,085.34 7,085.34 2,317.4K
10:25 7,086.11 7,086.21 7,085.64 7,085.89 8,231.6K
10:26 7,086.25 7,086.25 7,085.59 7,085.59 11,483.5K
10:27 7,086.67 7,086.67 7,084.22 7,085.62 10,650.6K
10:28 7,085.55 7,085.55 7,082.06 7,082.06 9,249.4K
10:29 7,080.55 7,081.55 7,080.24 7,080.24 13,009.3K
10:30 7,080.07 7,080.07 7,074.70 7,074.70 10,683.0K
10:31 7,068.87 7,069.38 7,068.32 7,069.38 18,291.5K
10:32 7,070.01 7,070.54 7,070.01 7,070.54 3,770.4K
10:33 7,068.12 7,068.78 7,067.69 7,068.78 4,643.8K
10:34 7,067.86 7,068.04 7,067.57 7,067.72 2,399.2K
10:35 7,067.95 7,068.87 7,067.54 7,068.84 3,414.2K
10:36 7,068.85 7,068.85 7,065.58 7,065.58 6,510.4K
10:37 7,065.31 7,066.08 7,062.94 7,062.94 7,197.5K
10:38 7,064.11 7,064.11 7,059.14 7,059.14 13,109.3K
10:39 7,059.19 7,059.83 7,058.53 7,059.69 8,944.2K
10:40 7,060.24 7,061.72 7,060.11 7,060.98 3,098.1K
10:41 7,060.54 7,061.34 7,060.54 7,060.87 14,039.4K
10:42 7,062.31 7,064.37 7,062.31 7,064.37 5,680.1K
10:43 7,065.01 7,065.01 7,064.30 7,064.63 2,662.6K
10:44 7,065.26 7,066.50 7,064.25 7,066.50 2,271.0K
10:45 7,065.93 7,066.83 7,065.82 7,066.73 2,333.1K
10:46 7,066.32 7,066.77 7,065.73 7,065.73 3,275.9K
10:47 7,065.62 7,066.52 7,061.46 7,061.46 5,100.3K
10:48 7,061.97 7,061.97 7,057.94 7,057.94 6,283.1K
10:49 7,056.32 7,056.32 7,052.15 7,052.91 29,536.8K
10:50 7,051.61 7,052.37 7,050.58 7,052.37 4,945.5K
10:51 7,051.97 7,051.97 7,049.58 7,049.58 6,303.7K
10:52 7,049.68 7,049.68 7,048.84 7,048.84 4,530.2K
10:53 7,050.12 7,052.22 7,050.12 7,051.50 3,411.4K
10:54 7,053.28 7,053.76 7,051.53 7,053.76 7,149.6K
10:55 7,051.38 7,053.82 7,051.38 7,053.77 3,526.9K
10:56 7,053.18 7,054.60 7,053.18 7,054.60 4,922.2K
10:57 7,053.78 7,056.32 7,053.11 7,056.32 5,718.1K
10:58 7,057.23 7,058.58 7,057.23 7,058.56 4,752.6K
10:59 7,058.20 7,059.74 7,058.20 7,059.74 3,162.9K
11:00 7,058.87 7,061.49 7,058.87 7,059.27 4,413.0K
11:01 7,057.24 7,057.26 7,056.12 7,056.86 3,040.8K
11:02 7,056.74 7,056.75 7,056.29 7,056.75 1,752.9K
11:03 7,056.68 7,057.02 7,054.78 7,054.82 2,140.0K
11:04 7,054.81 7,054.81 7,052.93 7,053.63 3,355.0K
11:05 7,052.03 7,053.10 7,052.03 7,052.33 2,645.6K
11:06 7,053.22 7,053.98 7,053.06 7,053.12 2,561.9K
11:07 7,054.09 7,054.22 7,053.01 7,053.01 1,689.2K
11:08 7,054.51 7,054.51 7,053.21 7,053.21 2,773.0K
11:09 7,054.12 7,060.47 7,054.12 7,060.47 25,907.0K
11:10 7,062.16 7,064.27 7,061.94 7,064.27 17,639.0K
11:11 7,064.63 7,066.50 7,064.63 7,066.50 13,018.2K
11:12 7,067.32 7,067.32 7,064.21 7,065.77 7,630.5K
11:13 7,066.15 7,066.15 7,064.58 7,064.99 17,809.6K
11:14 7,065.79 7,066.66 7,063.24 7,064.12 7,776.7K
11:15 7,064.65 7,065.88 7,064.43 7,065.88 2,970.9K
11:16 7,065.43 7,066.31 7,065.43 7,066.31 2,324.7K
11:17 7,064.59 7,065.99 7,063.94 7,065.99 3,009.9K
11:18 7,066.25 7,070.10 7,066.25 7,070.10 7,069.1K
11:19 7,073.13 7,073.13 7,069.50 7,069.50 4,223.6K
11:20 7,070.28 7,072.03 7,070.28 7,072.03 4,028.7K
11:21 7,071.66 7,071.66 7,070.11 7,070.22 3,317.4K
11:22 7,068.73 7,069.95 7,068.31 7,068.31 3,071.3K
11:23 7,069.34 7,069.98 7,069.31 7,069.98 2,746.7K
11:24 7,070.58 7,070.58 7,063.94 7,063.94 7,378.7K
11:25 7,065.55 7,065.55 7,063.90 7,065.49 3,814.6K
11:26 7,065.43 7,068.45 7,065.43 7,068.45 2,058.9K
11:27 7,067.13 7,067.13 7,066.08 7,066.08 2,240.3K
11:28 7,065.82 7,065.82 7,064.54 7,064.54 3,083.1K
11:29 7,064.64 7,067.52 7,064.64 7,067.52 2,264.5K
11:30 7,068.28 7,070.43 7,068.28 7,070.43 4,073.2K
11:31 7,070.33 7,073.34 7,070.33 7,073.34 3,898.8K
11:32 7,072.27 7,072.27 7,069.74 7,070.86 3,552.7K
11:33 7,067.80 7,069.13 7,067.39 7,067.39 2,099.0K
11:34 7,067.79 7,067.79 7,065.53 7,065.53 2,472.1K
11:35 7,063.29 7,065.90 7,061.73 7,065.90 4,464.6K
11:36 7,065.30 7,068.72 7,065.30 7,068.72 4,252.7K
11:37 7,067.64 7,068.51 7,065.79 7,065.79 5,404.4K
11:38 7,069.38 7,069.38 7,066.63 7,067.92 4,409.6K
11:39 7,067.15 7,067.15 7,065.74 7,066.64 1,482.7K
11:40 7,066.58 7,069.87 7,066.58 7,069.87 3,012.8K
11:41 7,070.28 7,071.49 7,069.83 7,071.49 2,239.3K
11:42 7,071.40 7,071.40 7,070.80 7,070.80 1,427.9K
11:43 7,070.61 7,070.69 7,069.98 7,070.07 7,980.8K
11:44 7,069.13 7,071.12 7,069.13 7,071.12 3,137.0K
11:45 7,071.04 7,071.36 7,068.39 7,068.39 4,675.9K
11:46 7,068.99 7,068.99 7,066.32 7,066.98 4,618.5K
11:47 7,067.91 7,070.59 7,067.91 7,070.59 1,909.9K
11:48 7,070.33 7,070.82 7,069.87 7,069.99 2,933.7K
11:49 7,070.95 7,073.74 7,070.95 7,073.74 4,680.8K
11:50 7,075.23 7,075.23 7,071.20 7,074.18 4,935.2K
11:51 7,074.59 7,074.74 7,073.77 7,073.77 2,056.0K
11:52 7,074.17 7,074.17 7,073.02 7,073.02 1,151.8K
11:53 7,071.98 7,071.98 7,069.92 7,070.00 6,925.4K
11:54 7,069.95 7,072.26 7,069.95 7,071.59 1,662.1K
11:55 7,071.83 7,071.83 7,070.41 7,071.03 6,054.8K
11:56 7,071.65 7,071.65 7,068.86 7,068.86 9,127.3K
11:57 7,070.25 7,071.95 7,070.25 7,071.93 8,452.3K
11:58 7,070.61 7,072.81 7,070.61 7,072.81 4,835.3K
11:59 7,072.60 7,073.70 7,072.60 7,073.70 4,919.1K
12:00 7,072.21 7,074.90 7,072.21 7,073.53 5,907.1K
12:01 7,072.80 7,073.58 7,072.80 7,073.26 3,662.4K
12:02 7,072.55 7,072.96 7,072.54 7,072.64 2,538.0K
12:03 7,072.86 7,072.86 7,071.71 7,071.71 3,207.2K
12:04 7,071.32 7,072.48 7,071.29 7,072.48 1,001.4K
12:05 7,072.64 7,072.64 7,071.97 7,071.97 2,175.8K
12:06 7,072.11 7,072.11 7,070.87 7,070.87 3,122.4K
12:07 7,070.56 7,072.38 7,070.56 7,071.32 5,950.4K
12:08 7,070.39 7,071.39 7,070.39 7,070.95 1,138.4K
12:09 7,071.22 7,071.81 7,071.22 7,071.76 1,124.1K
12:10 7,072.08 7,072.69 7,070.82 7,072.69 2,710.0K
12:11 7,072.80 7,074.77 7,072.48 7,072.48 2,651.4K
12:12 7,072.14 7,072.61 7,070.05 7,070.05 2,545.1K
12:13 7,071.46 7,071.46 7,070.42 7,071.21 1,028.2K
12:14 7,071.47 7,073.36 7,071.47 7,073.36 6,375.0K
12:15 7,072.75 7,073.53 7,072.75 7,073.21 1,788.1K
12:16 7,073.34 7,073.99 7,072.91 7,073.74 2,515.0K
12:17 7,073.47 7,073.47 7,071.99 7,073.27 3,218.0K
12:18 7,073.05 7,073.16 7,072.30 7,072.61 3,264.2K
12:19 7,071.08 7,071.08 7,064.83 7,065.38 7,751.6K
12:20 7,063.65 7,065.65 7,063.01 7,065.65 1,467.9K
12:21 7,066.26 7,066.54 7,065.40 7,065.40 4,944.3K
12:22 7,064.19 7,064.59 7,062.64 7,062.64 5,150.2K
12:23 7,063.81 7,064.58 7,063.81 7,063.92 3,044.3K
12:24 7,063.64 7,063.64 7,059.32 7,059.32 3,971.0K
12:25 7,059.98 7,059.98 7,057.87 7,057.87 3,493.5K
12:26 7,057.97 7,059.19 7,055.09 7,055.09 4,776.2K
12:27 7,052.94 7,052.94 7,050.88 7,051.85 7,801.7K
12:28 7,051.25 7,051.25 7,047.58 7,047.58 3,681.7K
12:29 7,049.04 7,049.54 7,047.08 7,049.54 3,576.9K
12:30 7,049.71 7,050.54 7,049.04 7,049.04 2,437.0K
12:31 7,048.23 7,048.80 7,048.23 7,048.80 2,626.1K
12:32 7,048.73 7,049.15 7,048.00 7,048.00 2,632.1K
12:33 7,047.94 7,048.79 7,043.61 7,043.61 6,636.2K
12:34 7,043.62 7,044.20 7,043.62 7,043.92 2,702.2K
12:35 7,044.29 7,045.28 7,043.71 7,045.28 2,977.7K
12:36 7,045.66 7,047.30 7,045.66 7,047.12 2,645.3K
12:37 7,048.40 7,049.22 7,047.95 7,049.22 2,785.0K
12:38 7,050.69 7,051.63 7,050.49 7,050.49 1,393.0K
12:39 7,050.82 7,050.82 7,049.78 7,050.01 6,494.0K
12:40 7,049.19 7,051.66 7,049.19 7,050.19 1,268.7K
12:41 7,050.24 7,052.12 7,049.87 7,052.12 4,380.8K
12:42 7,051.12 7,052.45 7,051.12 7,052.45 3,447.4K
12:43 7,052.37 7,054.61 7,052.16 7,054.61 3,905.1K
12:44 7,049.29 7,050.57 7,048.64 7,050.57 32,426.8K
12:45 7,050.24 7,051.84 7,050.24 7,051.58 3,778.4K
12:46 7,050.03 7,051.63 7,050.03 7,051.63 3,707.3K
12:47 7,053.03 7,054.33 7,053.03 7,053.89 2,669.1K
12:48 7,053.55 7,053.69 7,053.08 7,053.69 2,510.2K
12:49 7,052.40 7,053.28 7,052.40 7,053.04 3,405.9K
12:50 7,053.04 7,054.72 7,053.04 7,054.27 25,115.0K
12:51 7,053.75 7,054.74 7,053.75 7,054.74 6,886.9K
12:52 7,054.19 7,054.19 7,051.85 7,051.90 4,777.0K
12:53 7,052.85 7,053.17 7,052.32 7,052.32 5,056.2K
12:54 7,053.43 7,053.54 7,053.05 7,053.05 7,143.5K
12:55 7,052.67 7,053.32 7,052.51 7,052.51 3,912.7K
12:56 7,051.84 7,052.66 7,051.84 7,051.96 3,760.8K
12:57 7,052.15 7,052.28 7,051.91 7,051.91 4,388.4K
12:58 7,053.21 7,053.58 7,053.05 7,053.58 4,912.5K
12:59 7,055.04 7,055.59 7,055.04 7,055.28 4,815.4K
13:00 7,054.51 7,056.17 7,054.51 7,056.17 3,490.5K
13:01 7,054.97 7,055.44 7,053.72 7,055.35 2,641.1K
13:02 7,054.65 7,054.82 7,054.56 7,054.82 1,836.5K
13:03 7,054.55 7,054.55 7,051.46 7,051.46 4,598.3K
13:04 7,051.81 7,053.24 7,051.81 7,053.24 1,375.5K
13:05 7,053.09 7,056.99 7,053.09 7,056.99 6,237.7K
13:06 7,057.11 7,059.20 7,057.11 7,059.20 5,846.9K
13:07 7,058.17 7,058.56 7,058.17 7,058.41 3,109.1K
13:08 7,058.32 7,058.99 7,057.08 7,057.08 11,444.7K
13:09 7,057.39 7,060.55 7,057.39 7,060.55 3,250.4K
13:10 7,059.96 7,060.29 7,059.54 7,059.54 1,916.8K
13:11 7,059.78 7,059.78 7,058.62 7,058.98 3,397.1K
13:12 7,057.73 7,057.73 7,054.18 7,054.60 5,162.6K
13:13 7,054.17 7,054.17 7,052.51 7,053.75 4,152.8K
13:14 7,053.94 7,054.15 7,053.66 7,054.09 3,758.3K
13:15 7,053.83 7,054.09 7,047.64 7,047.64 9,580.6K
13:16 7,047.88 7,050.53 7,047.88 7,050.53 3,121.2K
13:17 7,049.16 7,050.31 7,048.61 7,048.61 1,471.4K
13:18 7,048.52 7,049.01 7,047.45 7,047.45 2,369.2K
13:19 7,047.60 7,048.66 7,047.60 7,048.58 4,980.7K
13:20 7,048.32 7,049.28 7,048.32 7,048.90 1,917.7K
13:21 7,049.79 7,049.79 7,048.10 7,048.10 1,266.7K
13:22 7,049.21 7,049.70 7,049.05 7,049.70 1,019.0K
13:23 7,049.13 7,050.54 7,048.09 7,048.09 4,449.4K
13:24 7,047.91 7,049.46 7,047.91 7,048.55 1,969.6K
13:25 7,048.77 7,048.77 7,046.11 7,046.11 1,851.2K
13:26 7,048.39 7,048.54 7,047.94 7,048.54 1,947.0K
13:27 7,047.44 7,047.81 7,046.40 7,046.40 2,293.0K
13:28 7,046.27 7,046.27 7,044.90 7,044.90 1,994.1K
13:29 7,046.43 7,047.72 7,046.43 7,047.72 2,757.2K
13:30 7,047.62 7,047.62 7,046.04 7,046.04 3,801.8K
13:31 7,045.36 7,045.80 7,043.38 7,043.38 3,684.3K
13:32 7,044.20 7,045.29 7,043.60 7,043.72 7,449.0K
13:33 7,043.10 7,045.76 7,043.10 7,044.71 2,629.6K
13:34 7,044.02 7,047.22 7,044.02 7,047.22 1,303.6K
13:35 7,044.89 7,048.24 7,044.89 7,048.24 3,347.2K
13:36 7,048.49 7,049.28 7,047.28 7,047.73 3,541.1K
13:37 7,046.94 7,047.03 7,044.36 7,044.36 3,990.8K
13:38 7,044.27 7,044.98 7,044.27 7,044.93 2,711.4K
13:39 7,046.27 7,047.74 7,046.27 7,047.74 3,666.6K
13:40 7,047.00 7,048.67 7,047.00 7,048.67 1,722.9K
13:41 7,048.31 7,048.31 7,047.67 7,047.73 1,321.8K
13:42 7,047.81 7,049.66 7,047.81 7,049.07 9,644.0K
13:43 7,049.13 7,050.18 7,049.07 7,050.09 3,790.4K
13:44 7,049.52 7,051.43 7,049.52 7,050.99 4,321.8K
13:45 7,051.41 7,051.41 7,049.34 7,049.34 3,847.2K
13:46 7,049.42 7,049.75 7,048.69 7,049.61 1,783.6K
13:47 7,050.23 7,050.32 7,048.83 7,049.26 1,490.9K
13:48 7,049.03 7,049.03 7,048.48 7,048.89 1,616.5K
13:49 7,048.66 7,049.38 7,048.18 7,049.38 1,457.8K
13:50 7,047.25 7,049.50 7,046.72 7,049.50 2,516.6K
13:51 7,050.01 7,050.01 7,049.89 7,049.92 2,404.8K
13:52 7,049.83 7,050.28 7,049.70 7,050.28 2,030.9K
13:53 7,049.92 7,050.64 7,049.92 7,050.53 1,784.8K
13:54 7,049.69 7,050.63 7,049.29 7,049.29 2,488.8K
13:55 7,049.88 7,049.88 7,048.49 7,048.49 2,341.4K
13:56 7,048.90 7,048.90 7,045.89 7,045.89 4,075.5K
13:57 7,045.52 7,047.09 7,044.00 7,044.00 9,678.2K
13:58 7,044.31 7,045.19 7,044.31 7,044.74 1,267.2K
13:59 7,045.11 7,047.93 7,045.11 7,047.93 2,986.4K
14:00 7,049.58 7,049.58 7,048.34 7,048.34 1,838.5K
14:01 7,048.15 7,049.14 7,048.15 7,049.14 1,823.2K
14:02 7,050.33 7,050.33 7,047.93 7,049.46 2,533.2K
14:03 7,049.14 7,049.14 7,046.74 7,046.83 2,587.9K
14:04 7,047.36 7,048.07 7,046.20 7,047.08 1,388.8K
14:05 7,047.46 7,048.55 7,047.46 7,048.55 1,407.5K
14:06 7,047.88 7,049.12 7,047.88 7,049.12 1,314.6K
14:07 7,049.40 7,052.23 7,049.40 7,052.23 3,002.5K
14:08 7,051.51 7,051.65 7,049.94 7,049.94 1,752.7K
14:09 7,050.16 7,051.86 7,050.16 7,051.28 3,402.8K
14:10 7,049.83 7,050.37 7,049.61 7,049.61 1,963.8K
14:11 7,049.68 7,051.43 7,049.68 7,050.88 1,808.3K
14:12 7,050.27 7,050.27 7,048.05 7,048.05 2,356.2K
14:13 7,048.04 7,049.28 7,045.92 7,045.92 1,171.2K
14:14 7,046.86 7,048.35 7,046.86 7,047.47 706.4K
14:15 7,046.85 7,049.92 7,046.85 7,049.92 1,609.7K
14:16 7,048.87 7,049.68 7,048.87 7,049.68 2,710.7K
14:17 7,050.56 7,050.56 7,043.48 7,044.85 3,686.4K
14:18 7,044.11 7,046.64 7,044.11 7,046.64 7,020.2K
14:19 7,045.36 7,046.78 7,045.36 7,046.36 1,745.4K
14:20 7,046.50 7,046.50 7,046.24 7,046.27 1,421.3K
14:21 7,047.13 7,047.13 7,045.25 7,045.81 796.0K
14:22 7,045.86 7,046.59 7,045.09 7,046.59 1,811.6K
14:23 7,046.74 7,047.49 7,046.45 7,047.49 2,909.1K
14:24 7,049.72 7,053.31 7,049.72 7,052.77 27,113.0K
14:25 7,053.31 7,055.28 7,053.31 7,055.28 15,489.6K
14:26 7,055.23 7,057.79 7,055.23 7,057.79 9,177.7K
14:27 7,057.13 7,057.13 7,055.65 7,056.52 6,320.1K
14:28 7,055.51 7,057.07 7,055.51 7,056.63 5,699.2K
14:29 7,057.02 7,057.06 7,055.16 7,055.16 4,092.6K
14:30 7,055.27 7,056.13 7,055.27 7,055.53 3,742.5K
14:31 7,055.96 7,055.96 7,054.39 7,054.63 4,807.8K
14:32 7,054.48 7,055.47 7,054.48 7,054.58 1,266.9K
14:33 7,054.85 7,056.03 7,054.58 7,056.03 4,861.4K
14:34 7,054.94 7,056.19 7,054.94 7,056.19 2,689.5K
14:35 7,056.15 7,057.27 7,055.86 7,057.27 1,487.5K
14:36 7,056.61 7,057.65 7,056.61 7,057.41 1,783.3K
14:37 7,057.79 7,058.09 7,056.37 7,056.37 3,089.4K
14:38 7,055.73 7,055.99 7,055.29 7,055.99 4,790.1K
14:39 7,055.96 7,055.96 7,053.83 7,054.80 3,471.5K
14:40 7,052.95 7,052.95 7,052.57 7,052.57 3,586.9K
14:41 7,052.50 7,054.97 7,052.50 7,054.92 4,101.2K
14:42 7,055.26 7,055.26 7,054.72 7,054.99 1,095.3K
14:43 7,054.93 7,054.93 7,053.70 7,054.04 3,582.6K
14:44 7,054.07 7,054.61 7,053.91 7,054.58 4,040.0K
14:45 7,054.47 7,056.00 7,054.47 7,054.76 3,377.4K
14:46 7,054.20 7,054.79 7,053.61 7,053.61 3,153.6K
14:47 7,054.59 7,054.59 7,053.54 7,053.54 1,402.1K
14:48 7,054.18 7,054.31 7,054.10 7,054.31 2,446.3K
14:49 7,053.73 7,053.88 7,053.37 7,053.37 2,338.1K
14:50 7,052.51 7,053.44 7,052.51 7,052.96 2,514.4K
14:51 7,053.22 7,053.22 7,052.22 7,052.22 3,010.3K
14:52 7,052.29 7,052.29 7,051.29 7,051.30 4,316.3K
14:53 7,051.71 7,051.99 7,051.71 7,051.99 655.1K
14:54 7,051.23 7,052.18 7,051.23 7,051.74 2,266.4K
14:55 7,051.81 7,052.45 7,051.15 7,051.97 2,339.4K
14:56 7,050.69 7,050.99 7,050.27 7,050.31 2,461.2K
14:57 7,049.71 7,050.00 7,049.71 7,049.78 2,255.3K
14:58 7,049.42 7,050.85 7,049.42 7,050.69 2,333.3K
14:59 7,050.67 7,052.09 7,050.67 7,052.09 2,800.7K
15:00 7,051.99 7,053.61 7,051.99 7,053.06 3,264.4K
15:01 7,053.32 7,054.04 7,053.11 7,053.11 2,704.7K
15:02 7,052.89 7,052.89 7,052.21 7,052.21 1,332.3K
15:03 7,051.80 7,052.73 7,051.80 7,052.25 2,692.8K
15:04 7,052.62 7,053.81 7,052.62 7,053.81 2,156.7K
15:05 7,053.55 7,053.93 7,053.20 7,053.84 1,616.4K
15:06 7,054.19 7,054.99 7,053.68 7,054.99 3,259.9K
15:07 7,054.69 7,055.67 7,054.69 7,054.90 1,688.9K
15:08 7,055.14 7,055.17 7,053.49 7,053.49 5,459.8K
15:09 7,053.85 7,054.01 7,053.46 7,053.46 3,357.7K
15:10 7,053.88 7,054.34 7,053.66 7,053.66 8,633.2K
15:11 7,053.52 7,054.39 7,053.52 7,053.88 1,235.8K
15:12 7,053.88 7,054.00 7,053.88 7,054.00 5,913.5K
15:13 7,053.84 7,055.88 7,053.84 7,055.56 5,267.5K
15:14 7,055.44 7,056.65 7,055.44 7,056.29 3,036.1K
15:15 7,055.92 7,056.54 7,055.92 7,056.54 2,440.8K
15:16 7,056.62 7,057.08 7,056.62 7,056.71 2,083.6K
15:17 7,056.63 7,057.13 7,056.63 7,057.13 11,219.7K
15:18 7,056.27 7,056.70 7,055.68 7,055.68 5,398.9K
15:19 7,056.26 7,056.35 7,055.41 7,056.35 3,406.7K
15:20 7,056.77 7,056.78 7,055.83 7,055.83 3,238.1K
15:21 7,056.00 7,056.00 7,055.12 7,055.12 2,612.8K
15:22 7,055.90 7,056.27 7,055.51 7,055.51 2,212.6K
15:23 7,055.67 7,056.07 7,054.37 7,056.07 6,112.2K
15:24 7,055.71 7,055.80 7,054.87 7,055.80 3,548.7K
15:25 7,054.36 7,054.87 7,054.36 7,054.70 3,070.4K
15:26 7,054.64 7,055.60 7,054.64 7,055.60 1,003.9K
15:27 7,055.23 7,055.23 7,054.45 7,054.62 3,297.6K
15:28 7,054.39 7,056.66 7,054.39 7,056.66 6,644.5K
15:29 7,056.65 7,056.65 7,054.54 7,055.67 1,646.5K
15:30 7,053.36 7,053.36 7,052.55 7,052.69 14,024.2K
15:31 7,052.74 7,053.85 7,052.74 7,053.85 8,915.3K
15:32 7,053.11 7,053.45 7,052.94 7,052.94 3,999.8K
15:33 7,053.74 7,053.74 7,050.90 7,050.90 2,777.3K
15:34 7,051.22 7,051.22 7,049.17 7,049.17 3,318.0K
15:35 7,050.15 7,050.73 7,050.06 7,050.06 2,276.3K
15:36 7,049.84 7,052.21 7,049.84 7,051.85 4,014.5K
15:37 7,052.51 7,052.62 7,051.14 7,052.62 15,062.3K
15:38 7,051.26 7,052.77 7,051.26 7,052.17 36,056.3K
15:39 7,051.48 7,052.30 7,051.10 7,051.20 2,489.0K
15:40 7,051.14 7,052.35 7,051.14 7,052.35 2,358.0K
15:41 7,052.78 7,052.78 7,051.38 7,052.19 1,508.6K
15:42 7,050.88 7,052.11 7,050.51 7,052.11 4,516.8K
15:43 7,052.32 7,054.18 7,052.32 7,053.95 2,174.2K
15:44 7,053.82 7,054.22 7,053.82 7,054.22 1,837.7K
15:45 7,053.33 7,054.29 7,053.33 7,054.29 2,361.6K
15:46 7,053.84 7,053.84 7,053.01 7,053.48 1,159.4K
15:47 7,053.86 7,054.61 7,053.52 7,054.49 2,268.6K
15:48 7,054.27 7,054.74 7,053.26 7,054.74 1,974.3K
15:49 7,053.20 7,053.20 7,052.93 7,053.19 4,289.5K
15:50 7,053.84 7,055.98 7,053.84 7,055.98 9,020.5K
15:51 7,055.55 7,055.55 7,053.89 7,054.78 2,229.5K
15:52 7,054.02 7,054.64 7,053.74 7,053.99 1,650.3K
15:53 7,054.37 7,055.25 7,054.37 7,054.39 2,382.7K
15:54 7,054.74 7,055.70 7,054.74 7,054.91 1,335.5K
15:55 7,056.49 7,056.49 7,055.54 7,056.17 1,897.1K
15:56 7,056.37 7,057.25 7,056.25 7,057.25 7,296.0K
15:57 7,056.68 7,056.98 7,056.43 7,056.43 2,015.9K
15:58 7,056.28 7,056.28 7,054.99 7,054.99 3,275.8K
15:59 7,055.51 7,056.33 7,053.78 7,053.78 6,854.5K
16:00 7,054.33 7,054.33 7,053.23 7,053.88 1,976.5K
16:01 7,054.76 7,054.76 7,053.83 7,054.27 1,761.7K
16:02 7,053.55 7,054.26 7,052.39 7,054.26 1,300.0K
16:03 7,054.14 7,054.14 7,051.66 7,051.66 1,506.5K
16:04 7,053.48 7,054.14 7,053.01 7,054.14 542.6K
16:05 7,053.99 7,054.70 7,053.99 7,054.39 792.6K
16:06 7,055.28 7,055.28 7,054.74 7,055.12 1,338.6K
16:07 7,055.21 7,055.21 7,053.77 7,054.85 1,354.7K
16:08 7,054.77 7,054.77 7,053.51 7,053.56 3,730.2K
16:09 7,053.86 7,053.98 7,053.65 7,053.81 4,764.3K
16:10 7,053.54 7,054.40 7,053.30 7,054.01 6,636.9K
16:11 7,054.24 7,054.39 7,053.40 7,053.53 2,080.0K
16:12 7,054.11 7,054.80 7,054.11 7,054.70 720.9K
16:13 7,054.92 7,055.23 7,054.61 7,055.23 1,975.6K
16:14 7,054.53 7,054.86 7,054.08 7,054.81 1,885.1K
16:15 7,055.02 7,055.29 7,054.50 7,055.29 2,526.8K
16:16 7,052.93 7,053.24 7,051.81 7,051.81 5,468.3K
16:17 7,052.09 7,052.16 7,051.33 7,051.33 2,315.1K
16:18 7,052.12 7,052.79 7,051.96 7,052.79 2,378.2K
16:19 7,052.77 7,052.77 7,051.62 7,052.76 5,793.6K
16:20 7,052.92 7,054.01 7,052.92 7,054.01 2,827.3K
16:21 7,053.90 7,055.78 7,053.90 7,055.56 2,593.6K
16:22 7,055.80 7,056.02 7,054.92 7,056.02 1,984.5K
16:23 7,055.20 7,056.60 7,055.20 7,056.33 3,535.9K
16:24 7,056.40 7,057.60 7,056.14 7,057.30 1,689.0K
16:25 7,057.78 7,058.13 7,057.50 7,058.13 926.2K
16:26 7,058.52 7,058.52 7,057.88 7,057.97 1,654.0K
16:27 7,057.68 7,058.51 7,057.07 7,057.07 1,503.9K
16:28 7,057.15 7,057.15 7,055.00 7,055.57 3,029.9K
16:29 7,055.72 7,056.29 7,054.56 7,056.29 2,295.4K
16:30 7,056.69 7,056.69 7,055.31 7,056.25 2,726.3K
16:31 7,056.65 7,056.65 7,055.12 7,055.12 5,997.1K
16:32 7,053.80 7,054.45 7,053.80 7,054.05 10,209.2K
16:33 7,053.82 7,054.37 7,053.62 7,053.62 1,110.2K
16:34 7,054.75 7,055.36 7,054.75 7,054.98 2,334.0K
16:35 7,053.77 7,053.77 7,050.69 7,050.69 5,412.5K
16:36 7,051.25 7,051.25 7,050.50 7,050.64 2,724.9K
16:37 7,051.11 7,052.41 7,051.11 7,052.41 2,940.4K
16:38 7,052.37 7,052.51 7,051.49 7,051.49 6,420.1K
16:39 7,051.98 7,052.47 7,051.98 7,052.02 5,272.1K
16:40 7,052.46 7,053.23 7,052.40 7,053.23 1,565.4K
16:41 7,054.09 7,054.97 7,054.09 7,054.97 1,108.7K
16:42 7,054.57 7,055.26 7,053.38 7,053.38 2,501.2K
16:43 7,053.31 7,053.94 7,052.70 7,053.94 8,583.9K
16:44 7,053.56 7,054.08 7,053.56 7,053.77 2,892.6K
16:45 7,054.21 7,055.06 7,053.68 7,054.87 2,250.2K
16:46 7,055.68 7,058.37 7,055.68 7,058.37 7,755.7K
16:47 7,058.38 7,064.40 7,058.38 7,062.33 104,638.8K
16:48 7,063.27 7,063.86 7,061.83 7,061.83 21,279.9K
16:49 7,063.35 7,063.35 7,061.81 7,061.81 7,556.2K
16:50 7,060.74 7,061.96 7,059.57 7,059.57 4,807.9K
16:51 7,058.16 7,058.19 7,055.69 7,055.69 5,870.4K
16:52 7,056.20 7,056.20 7,054.27 7,054.27 9,777.0K
16:53 7,053.63 7,055.68 7,053.63 7,054.63 11,195.8K
16:54 7,054.35 7,054.81 7,053.92 7,053.92 7,878.1K
16:55 7,054.05 7,054.05 7,052.31 7,052.31 6,348.5K
16:56 7,052.48 7,053.12 7,049.31 7,049.31 25,414.3K
16:57 7,049.30 7,049.37 7,047.78 7,049.37 16,169.2K
16:58 7,049.07 7,049.41 7,048.04 7,048.04 6,164.3K
16:59 7,049.14 7,049.14 7,048.55 7,048.55 8,212.9K
17:00 7,049.36 7,051.65 7,049.36 7,051.65 3,491.0K
17:01 7,051.10 7,052.08 7,050.60 7,051.09 4,171.4K
17:02 7,049.31 7,049.31 7,048.69 7,048.90 5,821.0K
17:03 7,048.24 7,049.18 7,047.73 7,049.18 7,344.5K
17:04 7,048.23 7,049.42 7,048.23 7,048.71 4,128.0K
17:05 7,047.88 7,049.34 7,047.24 7,048.36 8,808.2K
17:06 7,048.49 7,048.56 7,048.09 7,048.09 2,167.1K
17:07 7,047.89 7,051.29 7,047.89 7,051.29 2,357.7K
17:08 7,050.38 7,050.74 7,049.87 7,050.71 1,390.7K
17:09 7,049.75 7,052.36 7,049.75 7,052.36 17,611.1K
17:10 7,052.84 7,052.84 7,052.26 7,052.71 2,171.3K
17:11 7,053.17 7,053.17 7,051.87 7,051.87 1,955.5K
17:12 7,052.53 7,052.71 7,051.72 7,052.71 2,350.2K
17:13 7,052.23 7,053.52 7,052.23 7,053.52 2,544.0K
17:14 7,052.25 7,052.72 7,052.25 7,052.46 2,122.5K
17:15 7,052.93 7,053.72 7,052.93 7,053.72 1,083.7K
17:16 7,054.28 7,054.28 7,053.99 7,054.03 1,202.8K
17:17 7,053.71 7,053.71 7,051.65 7,052.24 1,393.4K
17:18 7,052.79 7,057.00 7,052.79 7,057.00 3,333.6K
17:19 7,056.09 7,057.14 7,056.09 7,057.14 3,021.5K
17:20 7,057.06 7,057.08 7,056.01 7,056.69 1,447.6K
17:21 7,055.55 7,055.55 7,054.05 7,054.56 11,046.1K
17:22 7,056.33 7,056.33 7,053.95 7,053.95 2,667.7K
17:23 7,052.45 7,053.70 7,052.30 7,053.70 12,222.4K
17:24 7,054.21 7,054.21 7,053.03 7,053.03 4,623.9K
17:25 7,053.96 7,054.19 7,052.41 7,052.41 9,399.1K
17:26 7,052.31 7,053.18 7,052.31 7,052.33 9,459.9K
17:27 7,053.79 7,055.29 7,053.79 7,055.29 8,659.9K
17:28 7,054.30 7,054.30 7,052.90 7,052.90 3,566.8K
17:29 7,051.40 7,053.23 7,051.40 7,052.42 5,980.8K
17:30 7,052.18 7,053.51 7,052.18 7,053.51 1,123.6K
17:31 7,052.87 7,053.58 7,052.72 7,053.56 1,805.9K
17:32 7,053.55 7,054.77 7,053.55 7,054.36 2,610.2K
17:33 7,053.86 7,056.17 7,052.89 7,054.29 6,628.4K
17:34 7,053.02 7,055.91 7,053.02 7,055.38 13,084.4K
17:35 7,054.24 7,056.57 7,054.24 7,055.40 3,004.6K
17:36 7,054.76 7,054.76 7,053.86 7,054.12 2,169.7K
17:37 7,056.74 7,058.77 7,056.74 7,057.79 5,694.1K
17:38 7,059.66 7,061.32 7,059.66 7,059.79 5,922.2K
17:39 7,056.35 7,057.69 7,056.02 7,057.39 5,406.6K
17:40 7,057.04 7,060.63 7,057.04 7,059.84 5,518.9K
17:41 7,058.06 7,058.76 7,057.88 7,057.88 2,696.2K
17:42 7,057.90 7,058.06 7,057.01 7,057.01 942.2K
17:43 7,057.60 7,057.64 7,056.04 7,057.64 5,328.8K
17:44 7,058.20 7,059.48 7,058.14 7,059.48 2,145.5K
17:45 7,059.13 7,061.19 7,059.13 7,061.05 2,865.2K
17:46 7,059.76 7,059.76 7,059.02 7,059.35 2,609.2K
17:47 7,059.46 7,059.70 7,056.96 7,058.03 11,334.4K
17:48 7,057.09 7,057.70 7,057.04 7,057.04 4,858.3K
17:49 7,057.18 7,058.45 7,057.18 7,058.45 9,513.5K
17:50 7,059.46 7,059.86 7,058.38 7,059.41 3,737.9K
17:51 7,058.86 7,060.62 7,058.86 7,059.47 6,554.7K
17:52 7,058.08 7,059.19 7,058.05 7,059.19 2,731.7K
17:53 7,059.11 7,059.56 7,057.71 7,057.71 2,609.1K
17:54 7,058.51 7,059.93 7,058.51 7,059.47 3,872.1K
17:55 7,059.40 7,060.90 7,059.40 7,060.90 21,726.4K
17:56 7,061.43 7,063.17 7,061.43 7,062.25 13,374.1K
17:57 7,061.60 7,062.80 7,061.41 7,062.80 4,246.0K
17:58 7,062.05 7,063.61 7,062.05 7,063.45 5,587.8K
17:59 7,063.37 7,066.28 7,063.37 7,065.41 4,061.7K
18:00 7,066.67 7,069.14 7,066.67 7,068.88 12,028.7K
18:01 7,068.73 7,071.23 7,068.73 7,070.28 6,143.4K
18:02 7,068.12 7,070.24 7,068.12 7,069.84 2,075.8K
18:03 7,070.23 7,070.90 7,067.73 7,067.73 3,115.5K
18:04 7,067.01 7,067.01 7,065.59 7,065.59 1,974.4K
18:05 7,066.32 7,066.65 7,065.99 7,066.24 29,825.1K
18:06 7,066.34 7,067.74 7,065.81 7,065.81 4,581.9K
18:07 7,064.67 7,064.67 7,062.63 7,063.09 4,653.4K
18:08 7,062.25 7,062.25 7,060.81 7,060.81 4,157.7K
18:09 7,060.14 7,060.48 7,060.13 7,060.13 4,403.9K
18:10 7,059.36 7,059.36 7,058.85 7,058.85 7,972.4K
18:11 7,060.41 7,061.20 7,060.33 7,060.97 1,881.4K
18:12 7,060.64 7,060.64 7,059.45 7,060.04 1,971.3K
18:13 7,059.89 7,061.64 7,059.89 7,060.84 2,861.0K
18:14 7,059.63 7,062.03 7,059.63 7,061.03 1,245.6K
18:15 7,061.03 7,061.71 7,060.35 7,060.87 2,348.2K
18:16 7,061.43 7,062.78 7,061.29 7,061.29 7,792.2K
18:17 7,061.45 7,061.90 7,060.65 7,060.65 2,229.8K
18:18 7,060.26 7,061.59 7,060.26 7,061.59 2,442.0K
18:19 7,059.45 7,061.51 7,059.02 7,061.51 6,097.3K
18:20 7,061.54 7,062.29 7,059.63 7,062.29 3,118.6K
18:21 7,061.86 7,062.31 7,061.58 7,061.93 5,965.6K
18:22 7,059.89 7,062.60 7,059.89 7,062.60 2,829.6K
18:23 7,060.75 7,061.91 7,060.75 7,061.91 4,699.6K
18:24 7,061.68 7,062.38 7,061.68 7,062.38 681.1K
18:25 7,061.84 7,062.97 7,061.84 7,062.97 1,614.5K
18:26 7,063.09 7,063.09 7,062.20 7,062.20 1,699.1K
18:27 7,062.17 7,062.65 7,062.11 7,062.12 3,501.6K
18:28 7,062.39 7,062.44 7,061.58 7,062.44 3,696.9K
18:29 7,062.78 7,062.78 7,061.79 7,061.79 1,577.0K
18:30 7,063.28 7,063.28 7,060.45 7,060.45 6,984.6K
18:31 7,061.43 7,061.43 7,058.37 7,058.37 1,012.1K
18:32 7,058.02 7,059.43 7,058.02 7,059.43 775.8K
18:33 7,061.59 7,063.81 7,061.59 7,062.11 3,372.1K
18:34 7,060.93 7,060.93 7,059.77 7,060.14 934.0K
18:35 7,060.23 7,061.51 7,058.58 7,061.51 6,366.0K
18:36 7,060.53 7,061.60 7,057.15 7,057.15 4,837.3K
18:37 7,058.83 7,061.83 7,058.54 7,061.39 2,730.5K
18:38 7,060.93 7,060.93 7,058.67 7,060.15 2,544.7K
18:39 7,060.72 7,060.72 7,059.51 7,059.98 802.4K
18:40 7,061.31 7,061.31 7,061.31 7,061.31 37.8K
18:51 7,058.78 7,058.78 7,058.78 7,058.78 2,536.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available