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 7,071.02 7,071.93 7,071.02 7,071.05 2,884.9K
09:51 7,072.05 7,076.95 7,071.91 7,076.95 1,742.5K
09:52 7,081.11 7,084.18 7,080.25 7,084.18 12,971.8K
09:53 7,084.38 7,084.38 7,082.49 7,082.49 2,261.3K
09:54 7,081.97 7,083.86 7,081.97 7,082.96 2,091.4K
09:55 7,080.40 7,082.53 7,080.40 7,082.53 1,751.5K
09:56 7,082.81 7,085.28 7,082.81 7,084.57 2,004.0K
09:57 7,084.62 7,084.62 7,082.12 7,082.12 1,011.7K
09:58 7,081.54 7,081.54 7,078.00 7,079.79 1,554.8K
09:59 7,077.83 7,078.93 7,076.97 7,077.12 3,773.4K
10:00 7,078.78 7,078.78 7,064.32 7,064.32 8,112.5K
10:01 7,064.41 7,064.96 7,063.03 7,063.03 8,316.2K
10:02 7,063.75 7,064.12 7,062.66 7,062.66 5,410.0K
10:03 7,061.37 7,061.37 7,059.01 7,059.06 3,753.3K
10:04 7,059.69 7,059.69 7,056.41 7,057.10 11,199.4K
10:05 7,056.20 7,056.20 7,053.25 7,053.25 7,529.4K
10:06 7,051.53 7,052.37 7,047.97 7,047.97 5,621.7K
10:07 7,047.49 7,048.39 7,047.47 7,047.47 4,128.2K
10:08 7,048.86 7,050.74 7,048.39 7,049.76 7,752.4K
10:09 7,050.18 7,051.20 7,049.33 7,050.20 3,072.6K
10:10 7,049.99 7,049.99 7,048.12 7,048.12 4,249.2K
10:11 7,046.84 7,046.84 7,046.27 7,046.74 4,735.4K
10:12 7,045.69 7,046.84 7,045.69 7,046.84 15,554.0K
10:13 7,047.86 7,049.44 7,047.00 7,049.44 1,581.1K
10:14 7,050.43 7,050.64 7,050.02 7,050.02 1,671.5K
10:15 7,050.41 7,050.41 7,049.55 7,049.55 2,433.2K
10:16 7,049.07 7,050.63 7,048.98 7,050.63 2,527.6K
10:17 7,052.30 7,053.18 7,052.30 7,052.87 3,085.1K
10:18 7,053.33 7,053.33 7,051.30 7,051.30 1,061.1K
10:19 7,053.73 7,053.80 7,053.06 7,053.80 3,579.2K
10:20 7,054.13 7,055.34 7,053.17 7,053.17 1,710.1K
10:21 7,054.61 7,054.61 7,052.02 7,052.02 1,590.9K
10:22 7,052.32 7,053.69 7,051.74 7,053.69 2,253.8K
10:23 7,053.68 7,055.73 7,053.68 7,055.73 5,182.3K
10:24 7,055.90 7,055.90 7,054.46 7,054.94 1,687.4K
10:25 7,055.29 7,055.34 7,053.16 7,053.16 839.7K
10:26 7,055.38 7,055.38 7,052.96 7,053.95 4,653.2K
10:27 7,053.52 7,053.52 7,051.51 7,051.86 834.1K
10:28 7,052.41 7,053.59 7,052.41 7,053.59 4,002.2K
10:29 7,052.29 7,052.29 7,051.11 7,051.70 576.9K
10:30 7,051.73 7,051.73 7,049.02 7,049.02 2,141.0K
10:31 7,049.75 7,049.91 7,048.69 7,049.91 1,981.2K
10:32 7,049.79 7,049.79 7,048.59 7,049.41 1,126.4K
10:33 7,049.23 7,049.23 7,047.57 7,047.70 3,074.6K
10:34 7,046.83 7,046.83 7,042.28 7,042.28 4,402.0K
10:35 7,042.73 7,045.18 7,042.73 7,044.12 2,738.9K
10:36 7,045.24 7,045.80 7,045.23 7,045.23 2,595.9K
10:37 7,044.97 7,047.41 7,044.97 7,047.41 3,019.7K
10:38 7,047.46 7,048.65 7,047.46 7,048.31 3,346.3K
10:39 7,048.55 7,048.55 7,046.76 7,047.95 850.1K
10:40 7,046.98 7,047.49 7,046.98 7,047.41 1,217.3K
10:41 7,047.05 7,047.14 7,045.72 7,046.50 3,490.5K
10:42 7,047.47 7,048.79 7,047.14 7,048.79 5,334.3K
10:43 7,052.51 7,054.59 7,052.51 7,054.59 10,152.4K
10:44 7,054.76 7,054.77 7,053.53 7,054.77 1,708.6K
10:45 7,054.71 7,056.65 7,054.60 7,056.65 4,466.4K
10:46 7,057.35 7,058.93 7,057.35 7,058.93 2,853.0K
10:47 7,059.26 7,064.11 7,059.26 7,064.11 5,071.6K
10:48 7,064.03 7,064.65 7,063.72 7,064.65 1,989.1K
10:49 7,064.34 7,065.08 7,064.34 7,065.08 3,313.7K
10:50 7,064.97 7,064.97 7,064.50 7,064.50 1,268.6K
10:51 7,063.03 7,063.12 7,062.23 7,062.23 6,618.9K
10:52 7,063.63 7,063.65 7,061.00 7,062.28 4,147.5K
10:53 7,062.83 7,064.05 7,062.80 7,063.79 13,114.7K
10:54 7,062.09 7,063.25 7,062.09 7,063.01 2,844.0K
10:55 7,062.35 7,062.50 7,061.24 7,062.07 698.8K
10:56 7,061.36 7,061.39 7,060.31 7,060.31 795.8K
10:57 7,060.45 7,062.03 7,060.45 7,062.03 5,656.4K
10:58 7,062.35 7,062.35 7,061.22 7,062.24 7,709.1K
10:59 7,062.20 7,062.34 7,061.52 7,062.34 2,220.4K
11:00 7,062.08 7,062.86 7,061.57 7,061.57 1,238.2K
11:01 7,061.45 7,061.45 7,059.67 7,059.67 4,519.1K
11:02 7,060.71 7,061.32 7,060.71 7,061.31 1,242.1K
11:03 7,061.11 7,062.47 7,061.11 7,062.47 7,160.3K
11:04 7,061.62 7,061.74 7,061.53 7,061.53 1,484.9K
11:05 7,061.39 7,062.39 7,061.39 7,062.18 2,963.6K
11:06 7,062.16 7,063.45 7,062.16 7,063.45 10,090.5K
11:07 7,064.09 7,064.09 7,062.53 7,062.53 5,384.5K
11:08 7,061.23 7,062.29 7,061.05 7,062.10 7,774.5K
11:09 7,061.14 7,062.26 7,061.14 7,062.26 6,184.6K
11:10 7,061.15 7,061.93 7,059.53 7,061.93 3,991.9K
11:11 7,060.88 7,060.88 7,060.21 7,060.49 22,709.5K
11:12 7,059.15 7,059.79 7,059.15 7,059.79 1,446.0K
11:13 7,060.67 7,061.14 7,059.71 7,061.14 2,802.0K
11:14 7,061.32 7,062.36 7,060.94 7,062.36 3,382.0K
11:15 7,062.90 7,066.16 7,062.90 7,065.54 13,981.2K
11:16 7,064.87 7,066.23 7,064.87 7,066.23 6,888.5K
11:17 7,065.70 7,065.70 7,064.45 7,064.46 3,272.5K
11:18 7,064.10 7,064.10 7,062.59 7,062.59 2,671.1K
11:19 7,062.17 7,062.17 7,057.80 7,057.80 3,039.0K
11:20 7,057.00 7,057.95 7,057.00 7,057.33 5,760.3K
11:21 7,057.56 7,057.65 7,057.04 7,057.32 1,136.6K
11:22 7,056.78 7,057.43 7,056.78 7,056.91 3,941.0K
11:23 7,056.25 7,056.62 7,056.17 7,056.62 1,200.7K
11:24 7,057.21 7,057.21 7,054.87 7,054.87 3,052.0K
11:25 7,055.61 7,055.61 7,053.13 7,053.13 9,815.7K
11:26 7,052.89 7,054.48 7,052.89 7,053.98 1,491.8K
11:27 7,053.35 7,054.02 7,053.31 7,053.31 6,071.4K
11:28 7,051.70 7,051.70 7,050.58 7,051.29 19,810.9K
11:29 7,050.63 7,052.52 7,050.63 7,052.35 3,053.0K
11:30 7,053.23 7,053.23 7,052.28 7,052.28 2,345.3K
11:31 7,052.07 7,053.10 7,052.07 7,052.71 1,194.6K
11:32 7,053.42 7,054.04 7,052.65 7,052.65 3,466.0K
11:33 7,053.13 7,054.00 7,053.13 7,053.65 3,896.5K
11:34 7,054.75 7,055.80 7,054.75 7,055.49 1,622.4K
11:35 7,055.98 7,055.98 7,055.73 7,055.73 2,730.3K
11:36 7,055.95 7,055.95 7,054.80 7,054.80 2,142.3K
11:37 7,055.89 7,056.11 7,054.57 7,054.57 6,201.2K
11:38 7,054.04 7,054.04 7,053.33 7,053.34 2,977.5K
11:39 7,053.06 7,053.06 7,051.89 7,051.89 12,224.0K
11:40 7,051.32 7,051.33 7,050.89 7,051.14 2,382.9K
11:41 7,050.93 7,051.30 7,049.78 7,049.85 5,419.4K
11:42 7,048.56 7,048.56 7,046.02 7,046.02 10,254.7K
11:43 7,045.58 7,047.06 7,045.42 7,047.06 2,362.6K
11:44 7,046.35 7,046.67 7,045.46 7,045.46 2,083.5K
11:45 7,045.84 7,046.36 7,045.67 7,046.31 4,107.1K
11:46 7,046.86 7,048.38 7,046.86 7,048.38 2,567.3K
11:47 7,048.59 7,049.30 7,048.59 7,049.14 2,600.3K
11:48 7,049.06 7,049.06 7,048.57 7,048.57 3,577.2K
11:49 7,048.07 7,049.10 7,048.02 7,049.10 1,227.1K
11:50 7,050.51 7,050.51 7,047.42 7,047.42 2,874.5K
11:51 7,046.89 7,048.30 7,046.89 7,048.29 1,099.3K
11:52 7,048.16 7,048.72 7,047.44 7,047.44 3,942.6K
11:53 7,047.48 7,047.81 7,046.50 7,047.81 1,724.6K
11:54 7,047.33 7,047.33 7,045.48 7,046.79 1,136.6K
11:55 7,045.56 7,047.00 7,045.56 7,046.98 6,116.2K
11:56 7,046.65 7,047.50 7,046.65 7,047.21 847.8K
11:57 7,047.55 7,047.55 7,046.18 7,046.18 2,055.2K
11:58 7,046.82 7,047.65 7,046.82 7,047.65 562.3K
11:59 7,047.29 7,048.19 7,047.29 7,048.19 2,339.4K
12:00 7,047.69 7,047.69 7,047.03 7,047.03 3,194.7K
12:01 7,046.66 7,046.66 7,044.28 7,044.28 2,046.6K
12:02 7,044.20 7,045.46 7,044.20 7,045.46 1,402.9K
12:03 7,046.22 7,046.22 7,045.67 7,046.01 874.8K
12:04 7,045.77 7,045.77 7,045.14 7,045.41 2,830.1K
12:05 7,045.32 7,045.35 7,045.32 7,045.35 1,547.3K
12:06 7,044.32 7,045.00 7,044.32 7,044.72 2,566.7K
12:07 7,044.99 7,044.99 7,044.46 7,044.46 1,470.3K
12:08 7,044.26 7,044.26 7,043.74 7,044.21 2,315.4K
12:09 7,044.07 7,044.49 7,044.07 7,044.49 1,016.3K
12:10 7,044.54 7,044.54 7,043.62 7,044.29 1,863.0K
12:11 7,044.46 7,044.78 7,044.43 7,044.43 1,604.0K
12:12 7,044.56 7,045.58 7,044.44 7,044.44 12,156.0K
12:13 7,044.74 7,047.21 7,044.74 7,047.21 5,430.8K
12:14 7,047.44 7,047.67 7,046.93 7,047.31 3,638.1K
12:15 7,047.56 7,047.79 7,046.14 7,046.34 6,831.8K
12:16 7,047.07 7,049.34 7,046.91 7,049.34 1,821.8K
12:17 7,049.75 7,049.75 7,049.48 7,049.69 3,445.6K
12:18 7,050.04 7,050.50 7,048.50 7,048.50 1,962.3K
12:19 7,048.65 7,048.85 7,048.21 7,048.48 1,595.9K
12:20 7,049.16 7,049.16 7,046.89 7,047.84 2,972.8K
12:21 7,047.16 7,048.01 7,047.16 7,047.29 917.6K
12:22 7,047.46 7,047.77 7,047.24 7,047.24 2,136.0K
12:23 7,048.00 7,048.37 7,047.85 7,048.09 2,009.1K
12:24 7,048.64 7,048.64 7,046.10 7,046.50 6,722.2K
12:25 7,046.15 7,047.98 7,046.15 7,047.98 1,578.9K
12:26 7,047.76 7,047.76 7,044.37 7,044.37 3,353.2K
12:27 7,042.84 7,043.29 7,042.48 7,043.29 2,944.7K
12:28 7,043.07 7,043.97 7,042.76 7,042.76 5,293.8K
12:29 7,042.68 7,042.79 7,041.77 7,041.77 13,187.0K
12:30 7,040.42 7,040.42 7,039.18 7,039.18 7,958.7K
12:31 7,038.37 7,039.47 7,038.37 7,039.03 1,587.2K
12:32 7,042.30 7,042.30 7,038.76 7,038.76 13,820.6K
12:33 7,038.85 7,039.52 7,038.85 7,039.03 17,555.4K
12:34 7,039.22 7,039.22 7,038.22 7,038.67 5,287.0K
12:35 7,041.27 7,042.95 7,041.17 7,042.41 2,494.0K
12:36 7,043.41 7,043.86 7,042.61 7,042.61 1,869.7K
12:37 7,039.66 7,041.04 7,039.02 7,039.02 2,506.9K
12:38 7,039.78 7,040.15 7,039.78 7,040.05 516.9K
12:39 7,039.93 7,040.43 7,039.93 7,040.43 1,552.6K
12:40 7,040.83 7,040.83 7,039.52 7,039.52 1,959.3K
12:41 7,039.61 7,040.28 7,039.57 7,040.28 1,044.6K
12:42 7,039.70 7,041.11 7,039.70 7,040.90 1,028.2K
12:43 7,041.43 7,041.43 7,040.77 7,041.19 1,462.6K
12:44 7,040.97 7,042.52 7,040.97 7,042.52 1,277.4K
12:45 7,041.61 7,043.10 7,041.61 7,043.10 10,955.4K
12:46 7,042.12 7,042.43 7,041.89 7,042.43 2,227.2K
12:47 7,042.19 7,042.19 7,039.58 7,039.58 2,665.3K
12:48 7,039.59 7,041.80 7,039.59 7,040.55 3,798.7K
12:49 7,039.45 7,040.46 7,039.45 7,040.44 3,259.4K
12:50 7,039.88 7,041.15 7,037.62 7,037.62 10,558.9K
12:51 7,037.19 7,037.27 7,036.62 7,036.62 1,450.4K
12:52 7,036.60 7,038.43 7,036.60 7,037.21 6,188.2K
12:53 7,037.26 7,037.31 7,036.91 7,036.91 1,132.0K
12:54 7,036.96 7,036.96 7,035.32 7,035.32 2,251.4K
12:55 7,035.47 7,036.37 7,035.47 7,036.37 2,103.1K
12:56 7,037.34 7,037.34 7,036.71 7,036.71 1,592.8K
12:57 7,037.07 7,037.07 7,035.32 7,035.32 2,388.1K
12:58 7,035.03 7,035.03 7,033.95 7,034.40 2,058.0K
12:59 7,035.42 7,035.42 7,034.44 7,034.44 1,799.7K
13:00 7,034.50 7,034.50 7,032.52 7,032.76 4,508.3K
13:01 7,032.68 7,033.98 7,032.00 7,033.98 4,687.7K
13:02 7,034.42 7,034.84 7,033.60 7,034.84 1,047.3K
13:03 7,034.60 7,034.60 7,032.68 7,032.73 1,956.1K
13:04 7,031.62 7,032.15 7,031.39 7,032.15 3,542.3K
13:05 7,032.78 7,033.71 7,032.78 7,033.51 1,287.5K
13:06 7,031.66 7,032.51 7,031.66 7,032.48 2,668.4K
13:07 7,032.10 7,033.12 7,032.10 7,033.12 782.5K
13:08 7,033.00 7,033.00 7,031.89 7,031.89 2,414.5K
13:09 7,031.85 7,033.63 7,031.85 7,033.63 3,135.1K
13:10 7,034.65 7,034.65 7,033.06 7,033.06 2,844.4K
13:11 7,032.62 7,032.80 7,031.90 7,032.80 2,195.1K
13:12 7,032.31 7,033.67 7,032.11 7,033.67 1,279.8K
13:13 7,033.08 7,033.21 7,032.28 7,032.28 2,884.5K
13:14 7,032.10 7,032.83 7,031.91 7,032.04 1,508.0K
13:15 7,033.22 7,033.57 7,033.22 7,033.40 977.3K
13:16 7,032.74 7,032.74 7,031.29 7,031.48 1,415.8K
13:17 7,032.70 7,034.36 7,032.70 7,034.33 1,944.8K
13:18 7,034.45 7,034.88 7,034.38 7,034.38 1,121.8K
13:19 7,035.19 7,035.19 7,032.95 7,032.95 1,878.7K
13:20 7,034.46 7,035.80 7,032.85 7,035.80 2,433.2K
13:21 7,035.69 7,037.98 7,035.69 7,036.94 9,333.4K
13:22 7,036.71 7,036.71 7,034.17 7,034.17 3,649.2K
13:23 7,033.28 7,033.88 7,033.28 7,033.88 1,711.8K
13:24 7,033.85 7,035.08 7,033.85 7,034.04 2,613.3K
13:25 7,034.20 7,034.20 7,032.80 7,033.57 4,180.9K
13:26 7,033.21 7,035.08 7,033.21 7,034.33 1,009.3K
13:27 7,034.63 7,035.92 7,033.81 7,035.92 3,685.6K
13:28 7,036.00 7,037.12 7,036.00 7,036.15 1,679.8K
13:29 7,035.64 7,035.64 7,033.84 7,033.84 11,615.2K
13:30 7,034.21 7,034.21 7,033.66 7,033.66 1,512.8K
13:31 7,033.48 7,033.48 7,032.67 7,033.30 4,964.1K
13:32 7,033.26 7,034.32 7,033.26 7,034.13 2,553.4K
13:33 7,033.81 7,033.81 7,032.96 7,032.96 1,355.6K
13:34 7,032.46 7,032.62 7,031.13 7,031.13 1,719.5K
13:35 7,030.58 7,030.87 7,029.84 7,029.84 9,299.7K
13:36 7,029.74 7,030.37 7,029.28 7,029.28 2,184.0K
13:37 7,029.26 7,029.26 7,028.19 7,028.19 5,090.7K
13:38 7,028.19 7,029.85 7,028.19 7,029.08 2,812.2K
13:39 7,029.28 7,029.28 7,028.75 7,028.75 2,341.9K
13:40 7,028.39 7,029.66 7,028.39 7,029.66 3,270.5K
13:41 7,029.40 7,029.44 7,027.48 7,027.80 2,218.6K
13:42 7,028.54 7,029.39 7,028.54 7,029.39 1,720.8K
13:43 7,029.23 7,029.31 7,028.44 7,029.31 1,438.0K
13:44 7,029.57 7,029.95 7,029.40 7,029.40 2,519.3K
13:45 7,030.41 7,030.60 7,029.74 7,030.39 2,715.6K
13:46 7,030.11 7,032.11 7,030.11 7,032.11 1,526.4K
13:47 7,031.98 7,033.03 7,031.98 7,032.52 2,112.6K
13:48 7,033.55 7,033.60 7,032.66 7,033.60 4,486.6K
13:49 7,033.66 7,033.66 7,032.17 7,032.17 2,011.8K
13:50 7,033.16 7,037.52 7,033.16 7,037.29 9,470.0K
13:51 7,037.05 7,037.86 7,036.81 7,037.86 2,515.0K
13:52 7,037.94 7,037.94 7,037.22 7,037.64 3,120.4K
13:53 7,036.76 7,038.77 7,036.76 7,038.32 980.5K
13:54 7,039.93 7,039.93 7,039.15 7,039.15 20,448.2K
13:55 7,038.89 7,039.46 7,038.89 7,039.46 2,206.1K
13:56 7,039.37 7,040.95 7,039.08 7,040.95 12,789.4K
13:57 7,041.38 7,042.25 7,041.38 7,042.02 14,463.8K
13:58 7,041.51 7,041.51 7,039.49 7,040.62 1,983.3K
13:59 7,040.02 7,040.32 7,039.83 7,040.32 934.9K
14:00 7,040.46 7,040.46 7,039.58 7,039.58 397.1K
14:01 7,039.17 7,039.95 7,039.17 7,039.66 6,830.0K
14:02 7,040.72 7,040.98 7,040.26 7,040.83 3,530.5K
14:03 7,040.79 7,040.84 7,039.66 7,039.66 2,115.6K
14:04 7,039.88 7,039.97 7,039.57 7,039.57 1,887.4K
14:05 7,039.80 7,039.80 7,039.03 7,039.39 1,480.2K
14:06 7,038.76 7,038.76 7,037.49 7,037.49 1,594.4K
14:07 7,037.82 7,037.82 7,037.06 7,037.75 980.6K
14:08 7,038.34 7,038.34 7,037.47 7,037.47 1,200.7K
14:09 7,037.44 7,038.59 7,037.35 7,037.43 1,617.6K
14:10 7,037.00 7,038.36 7,037.00 7,038.36 2,388.9K
14:11 7,038.82 7,038.82 7,038.48 7,038.73 3,803.7K
14:12 7,038.51 7,038.83 7,037.85 7,037.85 3,004.3K
14:13 7,037.97 7,037.97 7,035.57 7,035.83 1,778.5K
14:14 7,035.68 7,036.96 7,035.68 7,035.72 3,015.1K
14:15 7,034.79 7,034.79 7,033.46 7,033.65 3,043.2K
14:16 7,033.58 7,035.59 7,033.55 7,035.59 1,104.2K
14:17 7,035.70 7,035.70 7,033.51 7,034.62 1,459.6K
14:18 7,033.92 7,033.92 7,031.73 7,031.73 7,882.4K
14:19 7,031.12 7,031.12 7,029.95 7,030.19 6,279.9K
14:20 7,030.62 7,031.27 7,030.41 7,030.71 2,714.7K
14:21 7,029.95 7,030.82 7,028.85 7,028.85 1,098.1K
14:22 7,028.81 7,029.10 7,026.13 7,026.13 4,478.0K
14:23 7,025.82 7,026.24 7,025.44 7,025.44 771.4K
14:24 7,027.44 7,027.44 7,026.37 7,026.37 2,345.9K
14:25 7,026.44 7,028.57 7,026.09 7,028.57 2,870.6K
14:26 7,029.07 7,031.01 7,029.02 7,031.01 2,586.4K
14:27 7,029.83 7,031.06 7,029.83 7,030.26 543.6K
14:28 7,030.65 7,031.06 7,030.38 7,031.06 3,220.9K
14:29 7,031.74 7,033.13 7,031.74 7,033.13 2,640.9K
14:30 7,033.00 7,034.09 7,032.92 7,032.92 1,374.7K
14:31 7,033.10 7,033.63 7,033.10 7,033.63 2,684.7K
14:32 7,035.59 7,036.25 7,035.59 7,036.25 3,399.2K
14:33 7,035.12 7,035.15 7,034.24 7,034.24 484.4K
14:34 7,033.49 7,033.56 7,031.73 7,031.73 1,737.5K
14:35 7,032.05 7,032.70 7,032.05 7,032.70 944.3K
14:36 7,031.41 7,032.83 7,031.41 7,031.85 1,517.3K
14:37 7,032.07 7,034.15 7,032.07 7,034.15 706.9K
14:38 7,034.33 7,034.64 7,034.28 7,034.28 1,533.2K
14:39 7,033.04 7,034.80 7,033.04 7,034.50 1,889.8K
14:40 7,034.53 7,035.85 7,034.53 7,035.05 1,854.1K
14:41 7,034.85 7,035.88 7,034.36 7,034.36 1,361.7K
14:42 7,036.27 7,036.75 7,036.03 7,036.03 911.4K
14:43 7,035.66 7,036.49 7,035.66 7,036.49 1,371.1K
14:44 7,036.65 7,037.48 7,036.65 7,037.39 437.4K
14:45 7,036.77 7,037.39 7,036.57 7,037.39 662.7K
14:46 7,036.87 7,038.06 7,035.99 7,036.26 1,141.3K
14:47 7,035.37 7,035.47 7,034.96 7,035.06 2,470.8K
14:48 7,034.94 7,034.94 7,033.35 7,033.79 15,368.3K
14:49 7,033.48 7,033.48 7,032.81 7,033.10 10,891.7K
14:50 7,031.94 7,033.59 7,031.94 7,033.59 9,122.5K
14:51 7,033.62 7,034.12 7,033.22 7,034.12 2,476.0K
14:52 7,033.64 7,033.97 7,032.25 7,033.54 10,897.7K
14:53 7,032.83 7,033.91 7,032.40 7,032.40 8,308.3K
14:54 7,032.73 7,033.05 7,032.52 7,033.05 1,655.8K
14:55 7,032.88 7,032.88 7,031.96 7,032.49 1,856.0K
14:56 7,033.00 7,033.31 7,033.00 7,033.25 2,379.4K
14:57 7,033.98 7,033.98 7,032.52 7,033.46 1,128.8K
14:58 7,033.59 7,033.59 7,032.32 7,032.32 2,474.0K
14:59 7,032.01 7,033.04 7,031.69 7,033.04 1,976.8K
15:00 7,031.30 7,032.17 7,031.25 7,031.25 6,778.4K
15:01 7,031.16 7,031.27 7,029.44 7,029.44 2,377.8K
15:02 7,030.16 7,030.16 7,029.14 7,029.14 2,026.6K
15:03 7,028.43 7,028.43 7,027.65 7,027.65 1,125.5K
15:04 7,028.71 7,029.56 7,028.71 7,028.88 1,186.0K
15:05 7,028.62 7,028.62 7,027.10 7,027.21 1,749.5K
15:06 7,027.08 7,027.08 7,025.52 7,025.52 5,088.7K
15:07 7,026.37 7,026.71 7,026.37 7,026.71 2,234.6K
15:08 7,026.92 7,029.59 7,026.92 7,029.59 3,484.8K
15:09 7,028.97 7,028.97 7,027.97 7,028.26 1,097.8K
15:10 7,027.82 7,027.82 7,026.80 7,027.35 2,372.8K
15:11 7,026.68 7,026.89 7,026.62 7,026.64 2,358.7K
15:12 7,027.26 7,027.52 7,026.13 7,027.52 556.0K
15:13 7,027.30 7,027.50 7,026.84 7,026.84 715.4K
15:14 7,027.39 7,027.39 7,026.86 7,027.14 837.6K
15:15 7,027.43 7,028.86 7,027.43 7,028.36 1,074.2K
15:16 7,028.07 7,028.07 7,027.50 7,027.57 1,702.3K
15:17 7,028.07 7,028.07 7,022.22 7,022.22 7,952.8K
15:18 7,020.13 7,020.23 7,018.39 7,018.39 14,989.6K
15:19 7,016.87 7,017.44 7,016.15 7,016.15 5,854.8K
15:20 7,013.60 7,015.66 7,013.60 7,015.41 2,709.4K
15:21 7,014.94 7,014.94 7,004.23 7,004.23 37,400.8K
15:22 7,004.62 7,007.15 7,003.21 7,005.13 10,214.6K
15:23 7,004.26 7,004.43 7,004.09 7,004.43 2,008.9K
15:24 7,005.90 7,009.49 7,005.90 7,009.49 5,087.0K
15:25 7,009.56 7,009.56 7,006.51 7,007.22 2,287.9K
15:26 7,007.38 7,010.26 7,007.15 7,010.26 1,322.5K
15:27 7,010.89 7,012.27 7,010.89 7,011.83 2,244.5K
15:28 7,011.33 7,012.58 7,011.33 7,012.45 1,724.1K
15:29 7,011.65 7,013.20 7,011.65 7,013.20 10,816.1K
15:30 7,013.54 7,013.54 7,012.63 7,012.63 9,963.5K
15:31 7,012.10 7,012.10 7,010.58 7,010.58 1,732.9K
15:32 7,012.91 7,012.92 7,012.09 7,012.09 3,660.0K
15:33 7,011.98 7,014.29 7,011.53 7,012.81 1,532.5K
15:34 7,012.60 7,012.60 7,008.15 7,008.94 3,114.4K
15:35 7,008.65 7,009.24 7,007.35 7,009.24 12,738.1K
15:36 7,008.43 7,009.31 7,008.27 7,009.31 4,893.8K
15:37 7,010.25 7,010.93 7,009.77 7,009.84 2,135.0K
15:38 7,009.53 7,011.65 7,008.91 7,008.91 1,206.7K
15:39 7,009.52 7,011.57 7,009.52 7,011.57 1,376.0K
15:40 7,011.56 7,012.13 7,010.32 7,010.32 2,467.9K
15:41 7,010.07 7,010.07 7,008.19 7,008.19 8,601.1K
15:42 7,009.10 7,009.54 7,008.70 7,008.70 1,728.6K
15:43 7,006.98 7,006.98 7,005.71 7,005.71 5,312.2K
15:44 7,004.87 7,004.87 6,999.55 6,999.55 9,129.1K
15:45 6,999.45 6,999.59 6,996.97 6,999.59 14,468.0K
15:46 6,999.86 7,000.47 6,997.99 6,997.99 18,566.6K
15:47 6,997.50 6,998.05 6,996.19 6,996.19 3,620.5K
15:48 6,996.87 6,996.87 6,995.74 6,995.74 4,553.0K
15:49 6,997.82 6,997.82 6,996.40 6,996.40 4,797.2K
15:50 6,995.76 6,996.42 6,994.10 6,994.10 3,222.3K
15:51 6,994.61 6,995.15 6,993.62 6,993.62 5,140.7K
15:52 6,992.97 6,992.97 6,991.41 6,991.42 4,271.5K
15:53 6,992.76 6,993.49 6,990.86 6,990.86 4,798.9K
15:54 6,992.06 6,992.31 6,990.95 6,990.95 3,708.8K
15:55 6,989.89 6,990.95 6,989.89 6,990.18 4,760.5K
15:56 6,989.92 6,989.92 6,987.50 6,987.50 14,164.3K
15:57 6,986.06 6,987.84 6,980.06 6,980.06 30,483.2K
15:58 6,979.74 6,980.75 6,977.96 6,980.75 11,932.8K
15:59 6,980.69 6,982.18 6,980.56 6,980.80 30,947.6K
16:00 6,980.80 6,980.80 6,973.17 6,973.17 9,584.3K
16:01 6,975.33 6,977.22 6,975.33 6,976.79 4,916.2K
16:02 6,974.98 6,977.69 6,974.98 6,977.69 20,152.7K
16:03 6,977.88 6,978.18 6,977.02 6,977.02 10,324.4K
16:04 6,978.61 6,980.23 6,978.61 6,979.89 12,621.3K
16:05 6,978.95 6,982.85 6,978.95 6,982.85 9,978.8K
16:06 6,983.53 6,984.84 6,983.53 6,984.66 6,992.2K
16:07 6,984.72 6,985.80 6,984.08 6,984.08 2,857.4K
16:08 6,983.55 6,987.07 6,983.55 6,987.07 18,205.4K
16:09 6,986.51 6,987.74 6,985.08 6,987.74 4,527.9K
16:10 6,986.95 6,991.49 6,986.95 6,991.49 2,466.5K
16:11 6,991.40 6,992.40 6,990.34 6,990.34 3,537.5K
16:12 6,991.89 6,993.59 6,991.89 6,993.59 4,165.3K
16:13 6,993.01 6,993.01 6,991.15 6,991.15 5,340.3K
16:14 6,992.81 6,993.90 6,992.53 6,993.90 2,597.6K
16:15 6,993.99 6,994.87 6,993.99 6,994.87 1,902.4K
16:16 6,994.03 6,994.11 6,989.84 6,989.84 4,393.7K
16:17 6,990.41 6,991.66 6,990.41 6,991.66 2,058.4K
16:18 6,991.20 6,994.15 6,991.20 6,994.15 4,810.6K
16:19 6,994.32 6,994.36 6,993.69 6,993.69 1,617.6K
16:20 6,991.84 6,993.92 6,991.72 6,991.72 33,189.4K
16:21 6,991.90 6,991.90 6,991.14 6,991.15 21,944.8K
16:22 6,990.71 6,991.82 6,989.78 6,990.99 1,072.6K
16:23 6,990.91 6,992.73 6,990.91 6,991.94 4,566.0K
16:24 6,991.85 6,993.36 6,991.85 6,993.24 2,123.1K
16:25 6,993.23 6,994.06 6,993.23 6,994.06 5,765.3K
16:26 6,994.42 6,996.91 6,994.42 6,996.91 2,808.7K
16:27 6,996.92 6,999.22 6,996.92 6,999.22 6,899.8K
16:28 6,999.77 6,999.77 6,997.47 6,997.47 24,399.9K
16:29 6,996.79 6,998.39 6,996.79 6,998.39 9,158.7K
16:30 6,997.03 6,998.57 6,996.99 6,998.57 8,261.8K
16:31 6,999.81 6,999.81 6,996.89 6,996.89 8,973.0K
16:32 6,997.09 6,997.52 6,996.48 6,996.48 4,972.1K
16:33 6,996.49 6,998.19 6,996.49 6,997.55 12,333.8K
16:34 6,997.22 6,997.79 6,996.97 6,997.75 9,817.6K
16:35 6,998.31 6,998.31 6,996.47 6,996.99 5,401.1K
16:36 6,994.77 6,995.46 6,993.85 6,995.46 5,470.8K
16:37 6,995.74 6,995.74 6,993.64 6,993.64 5,703.0K
16:38 6,994.50 6,996.22 6,992.58 6,992.58 2,518.6K
16:39 6,990.54 6,990.54 6,988.95 6,989.09 10,288.4K
16:40 6,988.78 6,991.36 6,988.78 6,991.36 8,791.7K
16:41 6,991.64 6,993.26 6,990.78 6,990.78 5,609.2K
16:42 6,992.17 6,992.17 6,991.50 6,992.00 2,985.2K
16:43 6,992.22 6,992.50 6,991.90 6,992.44 3,929.5K
16:44 6,991.54 6,992.75 6,991.38 6,992.75 2,014.2K
16:45 6,993.11 6,993.11 6,991.94 6,991.96 1,163.8K
16:46 6,992.94 6,995.42 6,992.94 6,995.42 4,505.8K
16:47 6,995.78 6,996.42 6,995.78 6,996.42 8,461.9K
16:48 6,996.56 6,996.56 6,994.89 6,995.03 1,375.7K
16:49 6,995.10 6,995.36 6,994.75 6,995.19 11,323.5K
16:50 6,994.74 6,994.74 6,993.79 6,993.94 4,881.5K
16:51 6,993.98 6,994.19 6,993.78 6,994.19 3,898.3K
16:52 6,993.50 6,996.57 6,993.50 6,995.89 4,860.4K
16:53 6,995.07 6,995.07 6,992.45 6,992.45 3,274.4K
16:54 6,990.98 6,991.07 6,990.07 6,990.34 2,090.3K
16:55 6,990.27 6,990.27 6,989.06 6,989.06 2,539.6K
16:56 6,989.40 6,989.71 6,988.84 6,988.84 1,966.5K
16:57 6,989.26 6,989.26 6,986.83 6,986.83 1,346.8K
16:58 6,986.67 6,986.83 6,986.31 6,986.31 3,733.3K
16:59 6,987.51 6,989.88 6,987.51 6,988.71 3,827.2K
17:00 6,987.88 6,990.56 6,987.88 6,990.56 4,974.4K
17:01 6,991.54 6,991.54 6,989.94 6,991.29 2,331.4K
17:02 6,991.54 6,993.49 6,991.54 6,993.18 4,098.6K
17:03 6,995.85 6,998.58 6,995.85 6,998.58 7,178.2K
17:04 6,999.95 6,999.95 6,998.71 6,998.71 8,881.6K
17:05 6,999.13 7,000.90 6,999.13 7,000.90 5,685.6K
17:06 7,000.97 7,001.70 7,000.67 7,001.70 4,257.7K
17:07 7,002.53 7,004.28 7,000.83 7,000.95 9,786.0K
17:08 7,001.76 7,003.61 7,001.76 7,003.61 3,907.0K
17:09 7,003.44 7,004.08 7,003.44 7,003.65 5,585.4K
17:10 7,004.75 7,006.16 7,003.95 7,003.95 2,805.7K
17:11 7,002.49 7,003.81 7,002.49 7,003.81 4,827.7K
17:12 7,003.25 7,004.26 7,003.25 7,004.26 1,881.4K
17:13 7,005.05 7,005.27 7,004.12 7,004.60 1,938.9K
17:14 7,004.53 7,005.69 7,003.12 7,003.12 5,032.5K
17:15 7,003.35 7,005.72 7,003.35 7,005.72 3,796.3K
17:16 7,005.24 7,005.24 7,002.80 7,002.80 5,445.3K
17:17 7,002.46 7,002.46 7,000.49 7,001.11 2,536.2K
17:18 6,999.93 7,002.13 6,999.60 6,999.60 4,810.8K
17:19 6,999.42 6,999.42 6,997.96 6,997.96 1,480.4K
17:20 6,998.25 6,998.81 6,997.81 6,998.81 3,581.1K
17:21 6,999.37 6,999.37 6,997.70 6,997.70 781.2K
17:22 6,997.70 6,998.63 6,997.70 6,998.50 1,573.0K
17:23 6,999.54 6,999.54 6,998.26 6,998.46 1,272.7K
17:24 6,998.42 6,998.42 6,997.46 6,997.93 3,214.3K
17:25 6,997.69 6,998.41 6,997.69 6,997.87 1,311.8K
17:26 6,997.23 6,998.12 6,996.07 6,997.67 4,881.1K
17:27 6,998.12 6,999.41 6,998.12 6,999.39 3,278.9K
17:28 7,000.40 7,000.86 6,999.75 6,999.99 4,078.5K
17:29 7,001.05 7,002.10 7,001.05 7,001.70 4,060.6K
17:30 7,001.93 7,002.87 7,001.93 7,002.68 3,590.5K
17:31 7,002.25 7,002.51 7,000.96 7,002.51 13,325.7K
17:32 7,002.33 7,002.81 7,001.99 7,002.76 3,060.6K
17:33 7,002.57 7,003.72 7,002.57 7,003.25 1,859.5K
17:34 7,003.35 7,005.00 7,002.62 7,005.00 2,807.1K
17:35 7,004.69 7,004.69 7,004.05 7,004.45 2,297.1K
17:36 7,004.75 7,005.95 7,004.75 7,005.95 1,156.0K
17:37 7,006.32 7,006.32 7,004.20 7,005.01 3,318.9K
17:38 7,006.49 7,006.49 7,004.27 7,004.27 12,753.7K
17:39 7,004.82 7,005.63 7,003.89 7,005.39 1,385.7K
17:40 7,006.30 7,006.70 7,005.97 7,006.10 979.7K
17:41 7,006.08 7,006.08 7,004.28 7,005.23 2,321.0K
17:42 7,004.86 7,004.86 7,000.21 7,000.71 1,760.9K
17:43 6,999.21 6,999.85 6,998.75 6,998.75 1,895.3K
17:44 6,999.41 6,999.41 6,998.20 6,998.20 1,690.3K
17:45 6,998.20 6,998.49 6,995.82 6,995.82 2,536.0K
17:46 6,996.90 6,996.90 6,996.26 6,996.77 2,715.7K
17:47 6,996.57 6,997.35 6,996.31 6,996.31 1,034.3K
17:48 6,996.61 6,999.61 6,996.61 6,999.61 2,744.6K
17:49 6,999.42 7,000.05 6,999.30 6,999.30 890.2K
17:50 6,999.34 6,999.34 6,998.59 6,998.98 2,640.9K
17:51 6,999.20 6,999.20 6,998.30 6,998.30 878.5K
17:52 6,998.07 6,998.27 6,998.07 6,998.27 585.3K
17:53 6,998.58 6,998.93 6,997.65 6,998.93 3,981.5K
17:54 6,999.71 6,999.75 6,998.83 6,999.45 1,291.2K
17:55 6,999.30 7,000.21 6,999.30 7,000.20 4,302.3K
17:56 7,000.13 7,000.34 6,999.58 6,999.58 1,568.0K
17:57 6,999.59 6,999.59 6,998.33 6,998.33 1,161.3K
17:58 6,998.81 7,000.12 6,998.81 7,000.09 1,845.0K
17:59 7,000.21 7,001.05 7,000.21 7,001.01 4,645.2K
18:00 7,000.28 7,002.78 7,000.28 7,002.78 7,768.4K
18:01 7,002.27 7,003.32 7,002.27 7,003.32 6,974.5K
18:02 7,002.25 7,002.25 7,001.56 7,001.86 1,632.7K
18:03 7,001.48 7,002.05 6,999.55 6,999.55 2,577.5K
18:04 6,999.86 6,999.86 6,998.74 6,999.11 1,666.3K
18:05 6,998.06 6,999.50 6,998.06 6,999.50 5,694.2K
18:06 6,998.57 6,998.57 6,996.71 6,996.71 1,222.7K
18:07 6,996.92 6,998.25 6,996.88 6,996.88 6,113.9K
18:08 6,997.75 6,997.81 6,997.17 6,997.17 3,110.9K
18:09 6,997.36 6,997.65 6,996.86 6,997.65 1,775.4K
18:10 6,997.51 6,998.47 6,997.51 6,998.41 5,854.8K
18:11 7,001.42 7,001.42 7,000.43 7,000.81 8,293.4K
18:12 7,000.39 7,001.79 7,000.03 7,001.79 4,661.6K
18:13 7,000.62 7,001.23 7,000.62 7,001.17 5,070.0K
18:14 7,001.46 7,001.99 7,001.29 7,001.99 2,046.7K
18:15 7,000.55 7,000.61 6,999.86 6,999.86 9,053.9K
18:16 7,002.83 7,003.71 7,002.83 7,003.61 9,861.8K
18:17 7,001.77 7,003.74 7,001.77 7,003.74 7,002.3K
18:18 7,004.09 7,007.08 7,003.98 7,007.08 2,768.9K
18:19 7,007.55 7,007.55 7,006.78 7,006.78 2,666.5K
18:20 7,006.32 7,006.32 7,003.40 7,004.80 4,504.3K
18:21 7,007.82 7,008.42 7,004.43 7,004.43 6,926.6K
18:22 7,004.42 7,004.42 7,001.68 7,001.68 3,822.0K
18:23 7,003.68 7,003.68 7,001.16 7,001.16 4,598.2K
18:24 7,002.59 7,002.59 7,000.82 7,000.98 1,046.5K
18:25 7,001.66 7,001.68 7,000.25 7,001.51 1,786.1K
18:26 7,002.39 7,002.39 7,001.53 7,002.05 2,526.4K
18:27 7,000.27 7,000.30 6,999.79 6,999.91 5,908.2K
18:28 6,999.45 7,001.37 6,999.45 7,001.25 2,311.5K
18:29 7,000.43 7,001.05 6,999.66 7,000.97 2,643.5K
18:30 7,001.79 7,001.79 7,000.04 7,000.04 1,009.5K
18:31 7,000.87 7,001.31 7,000.49 7,001.31 2,362.3K
18:32 7,001.53 7,001.53 7,000.32 7,001.26 806.6K
18:33 7,001.13 7,002.51 7,001.13 7,002.14 1,138.8K
18:34 7,003.12 7,004.47 7,002.88 7,004.47 2,204.2K
18:35 7,004.74 7,006.82 7,004.74 7,006.75 9,126.2K
18:36 7,005.94 7,005.94 7,004.40 7,004.40 1,220.1K
18:37 7,005.94 7,006.27 7,005.09 7,006.27 944.5K
18:38 7,005.36 7,005.36 7,003.09 7,003.09 1,202.6K
18:39 7,003.28 7,003.59 7,002.66 7,003.57 1,108.1K
18:40 7,003.59 7,003.59 7,003.59 7,003.59 848.0K
18:51 7,000.91 7,000.91 7,000.91 7,000.91 2,349.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available