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 7,012.50 7,027.95 7,012.50 7,027.42 469.5K
09:51 7,027.27 7,029.72 7,027.27 7,029.72 1,101.7K
09:52 7,026.13 7,027.45 7,026.13 7,026.41 2,458.3K
09:53 7,027.30 7,028.83 7,027.30 7,027.98 1,365.5K
09:54 7,027.66 7,028.85 7,027.38 7,028.85 730.5K
09:55 7,028.44 7,028.70 7,028.06 7,028.06 2,415.4K
09:56 7,028.20 7,033.86 7,028.20 7,033.86 1,999.8K
09:57 7,032.10 7,033.01 7,032.10 7,032.19 1,226.9K
09:58 7,032.47 7,032.60 7,031.11 7,032.60 1,813.0K
09:59 7,032.48 7,032.48 7,030.40 7,031.14 1,372.3K
10:00 7,031.59 7,044.46 7,030.31 7,044.46 17,094.3K
10:01 7,045.03 7,046.66 7,044.84 7,046.66 10,260.5K
10:02 7,048.37 7,048.37 7,043.66 7,043.66 7,936.1K
10:03 7,042.26 7,042.26 7,038.62 7,039.05 2,185.1K
10:04 7,041.01 7,041.01 7,040.35 7,040.70 3,703.5K
10:05 7,040.42 7,042.14 7,040.05 7,040.05 2,642.9K
10:06 7,042.19 7,043.55 7,041.74 7,041.74 7,061.9K
10:07 7,040.30 7,041.04 7,039.06 7,039.06 2,714.0K
10:08 7,037.25 7,039.52 7,037.25 7,039.52 4,129.4K
10:09 7,040.37 7,040.37 7,034.96 7,036.46 4,671.0K
10:10 7,037.19 7,039.10 7,037.19 7,039.10 7,935.0K
10:11 7,038.48 7,038.48 7,035.76 7,037.24 3,109.9K
10:12 7,037.05 7,040.98 7,037.05 7,037.09 4,343.2K
10:13 7,037.00 7,037.35 7,035.76 7,035.76 2,422.5K
10:14 7,034.12 7,035.18 7,034.12 7,035.13 5,433.2K
10:15 7,036.24 7,036.24 7,030.15 7,030.15 9,300.4K
10:16 7,030.74 7,032.00 7,029.58 7,029.58 4,000.7K
10:17 7,028.09 7,028.09 7,022.22 7,022.22 12,718.7K
10:18 7,022.37 7,023.54 7,022.37 7,023.23 3,476.2K
10:19 7,021.03 7,021.03 7,019.91 7,019.91 3,784.7K
10:20 7,020.06 7,022.96 7,020.06 7,021.17 2,886.8K
10:21 7,021.90 7,023.69 7,021.90 7,022.42 3,892.6K
10:22 7,021.18 7,023.34 7,021.18 7,021.79 3,833.4K
10:23 7,021.40 7,021.40 7,018.82 7,020.57 3,382.5K
10:24 7,020.69 7,020.69 7,018.93 7,018.93 4,061.6K
10:25 7,016.44 7,016.44 7,015.69 7,015.69 3,563.2K
10:26 7,016.30 7,016.30 7,009.17 7,009.17 22,513.8K
10:27 7,008.10 7,008.10 7,004.09 7,006.21 13,516.7K
10:28 7,006.06 7,007.93 7,006.06 7,007.69 15,092.5K
10:29 7,009.40 7,009.77 7,008.73 7,009.77 1,929.4K
10:30 7,009.09 7,009.09 7,008.63 7,009.02 4,996.1K
10:31 7,008.16 7,008.16 7,007.08 7,007.69 5,575.3K
10:32 7,008.40 7,008.90 7,006.95 7,008.90 4,992.5K
10:33 7,007.87 7,009.40 7,007.87 7,009.40 3,469.0K
10:34 7,008.93 7,009.85 7,008.53 7,009.67 5,835.6K
10:35 7,008.28 7,010.14 7,008.28 7,010.14 9,136.4K
10:36 7,010.43 7,010.43 7,008.97 7,008.97 1,551.1K
10:37 7,009.40 7,009.40 7,003.02 7,003.02 5,078.3K
10:38 7,000.04 7,000.78 7,000.04 7,000.70 15,333.2K
10:39 7,000.46 7,000.46 6,998.09 6,999.28 3,056.1K
10:40 7,001.05 7,002.11 7,001.05 7,002.11 2,922.6K
10:41 7,001.82 7,001.82 7,000.59 7,000.80 4,040.3K
10:42 7,000.58 7,000.58 6,999.73 6,999.73 1,200.8K
10:43 7,000.12 7,000.40 6,998.88 6,998.88 4,308.8K
10:44 6,999.46 6,999.46 6,996.39 6,996.39 5,092.5K
10:45 6,996.09 6,996.09 6,995.22 6,995.22 4,442.7K
10:46 6,994.21 6,994.27 6,990.20 6,990.98 14,707.8K
10:47 6,989.93 6,989.93 6,988.98 6,988.98 6,327.7K
10:48 6,988.00 6,988.00 6,986.32 6,986.32 11,414.3K
10:49 6,986.21 6,986.21 6,984.07 6,984.07 7,734.0K
10:50 6,984.01 6,984.01 6,981.96 6,981.96 7,625.6K
10:51 6,983.15 6,983.59 6,981.74 6,983.59 2,635.2K
10:52 6,982.97 6,985.59 6,982.81 6,985.59 1,677.9K
10:53 6,985.24 6,985.58 6,984.94 6,984.94 1,690.7K
10:54 6,984.22 6,985.29 6,984.22 6,984.26 2,227.8K
10:55 6,984.68 6,984.70 6,982.97 6,983.71 6,572.1K
10:56 6,983.61 6,984.93 6,983.61 6,984.93 6,670.8K
10:57 6,986.15 6,988.65 6,986.15 6,988.65 5,111.2K
10:58 6,988.08 6,990.14 6,988.08 6,989.75 14,440.3K
10:59 6,988.10 6,988.10 6,984.76 6,984.76 6,825.0K
11:00 6,983.53 6,984.44 6,983.53 6,984.44 4,996.7K
11:01 6,984.05 6,984.05 6,980.99 6,981.44 12,488.9K
11:02 6,980.21 6,981.88 6,980.21 6,981.88 6,202.2K
11:03 6,980.12 6,983.06 6,980.12 6,983.06 3,796.4K
11:04 6,983.93 6,984.76 6,983.64 6,983.64 14,679.8K
11:05 6,982.84 6,982.84 6,977.86 6,977.86 12,343.4K
11:06 6,976.30 6,976.30 6,974.95 6,974.95 13,103.5K
11:07 6,973.53 6,973.79 6,973.05 6,973.79 8,865.0K
11:08 6,974.65 6,977.25 6,974.65 6,977.25 8,250.6K
11:09 6,977.69 6,978.66 6,976.82 6,978.66 7,151.7K
11:10 6,979.05 6,979.41 6,978.49 6,979.20 11,303.2K
11:11 6,979.01 6,979.65 6,978.40 6,979.65 5,786.1K
11:12 6,978.07 6,980.16 6,978.07 6,980.16 8,077.7K
11:13 6,978.90 6,981.62 6,978.90 6,981.23 9,786.7K
11:14 6,980.37 6,980.37 6,978.63 6,978.96 7,914.3K
11:15 6,979.10 6,980.59 6,979.10 6,980.59 4,842.2K
11:16 6,981.97 6,981.97 6,980.67 6,980.67 4,274.2K
11:17 6,979.61 6,979.61 6,973.27 6,973.27 11,003.9K
11:18 6,972.63 6,973.90 6,970.72 6,970.72 4,914.3K
11:19 6,972.28 6,972.28 6,971.29 6,972.24 6,947.0K
11:20 6,971.22 6,974.66 6,971.22 6,974.66 7,823.0K
11:21 6,973.87 6,973.87 6,969.04 6,969.54 25,121.9K
11:22 6,969.48 6,969.48 6,961.88 6,961.88 20,026.5K
11:23 6,961.62 6,961.62 6,959.22 6,959.22 12,378.7K
11:24 6,958.94 6,960.19 6,958.18 6,960.19 3,726.5K
11:25 6,959.58 6,959.58 6,958.53 6,959.44 4,194.0K
11:26 6,960.70 6,961.80 6,959.65 6,961.80 6,783.0K
11:27 6,963.29 6,963.72 6,963.29 6,963.32 3,114.2K
11:28 6,964.16 6,964.16 6,962.76 6,962.76 6,639.8K
11:29 6,963.35 6,963.35 6,961.11 6,962.89 2,829.2K
11:30 6,962.68 6,963.95 6,962.54 6,963.95 5,667.3K
11:31 6,964.72 6,964.72 6,962.63 6,962.87 2,552.4K
11:32 6,963.05 6,963.05 6,960.58 6,961.08 6,847.0K
11:33 6,961.62 6,963.86 6,961.62 6,963.75 3,667.4K
11:34 6,963.83 6,963.83 6,962.64 6,962.64 3,905.4K
11:35 6,963.29 6,964.13 6,960.72 6,960.72 10,573.0K
11:36 6,959.42 6,959.42 6,958.44 6,958.44 4,264.8K
11:37 6,958.79 6,959.45 6,958.79 6,959.45 3,176.4K
11:38 6,960.86 6,962.54 6,959.35 6,959.35 29,373.6K
11:39 6,960.90 6,967.54 6,960.90 6,967.54 12,436.4K
11:40 6,966.55 6,969.62 6,966.55 6,969.62 6,098.1K
11:41 6,969.21 6,970.82 6,969.21 6,970.73 3,581.0K
11:42 6,970.04 6,970.34 6,968.44 6,968.44 6,487.5K
11:43 6,967.56 6,968.01 6,966.47 6,966.47 9,851.5K
11:44 6,967.15 6,967.15 6,964.85 6,965.43 2,946.4K
11:45 6,966.49 6,968.77 6,966.49 6,966.97 3,169.7K
11:46 6,966.75 6,966.75 6,964.55 6,964.55 4,353.6K
11:47 6,964.11 6,966.38 6,964.11 6,965.21 2,271.4K
11:48 6,964.01 6,964.01 6,962.79 6,962.79 11,121.2K
11:49 6,962.99 6,964.21 6,962.99 6,964.21 6,391.1K
11:50 6,963.47 6,963.47 6,959.40 6,959.94 18,098.6K
11:51 6,958.80 6,958.80 6,957.51 6,957.51 5,595.0K
11:52 6,955.59 6,955.59 6,955.05 6,955.55 13,928.3K
11:53 6,955.31 6,955.97 6,954.92 6,955.97 8,927.3K
11:54 6,954.65 6,955.81 6,954.65 6,955.12 9,361.4K
11:55 6,954.49 6,955.85 6,954.49 6,955.85 8,690.5K
11:56 6,956.02 6,956.02 6,954.43 6,955.15 9,449.4K
11:57 6,955.06 6,955.06 6,952.85 6,952.85 13,929.6K
11:58 6,949.62 6,950.30 6,949.54 6,950.30 7,987.0K
11:59 6,949.71 6,952.59 6,949.71 6,952.59 7,637.6K
12:00 6,951.89 6,952.37 6,950.83 6,950.83 6,660.4K
12:01 6,949.27 6,950.28 6,947.96 6,947.96 12,959.8K
12:02 6,948.05 6,951.05 6,948.05 6,949.69 7,134.7K
12:03 6,949.82 6,949.82 6,947.96 6,949.20 4,255.8K
12:04 6,949.31 6,950.12 6,949.31 6,950.12 5,359.8K
12:05 6,950.06 6,951.55 6,950.06 6,950.66 6,450.9K
12:06 6,949.06 6,950.53 6,948.31 6,950.12 16,975.8K
12:07 6,950.67 6,951.51 6,950.17 6,951.51 5,818.6K
12:08 6,954.07 6,957.18 6,953.75 6,957.18 10,074.9K
12:09 6,957.74 6,960.80 6,957.67 6,960.36 9,155.9K
12:10 6,960.64 6,963.24 6,960.64 6,962.44 7,502.5K
12:11 6,964.64 6,967.92 6,964.64 6,964.66 8,228.2K
12:12 6,964.85 6,967.60 6,964.85 6,967.31 7,757.0K
12:13 6,967.01 6,967.55 6,967.01 6,967.15 3,826.3K
12:14 6,968.33 6,969.90 6,967.33 6,967.33 5,796.6K
12:15 6,967.32 6,972.71 6,967.32 6,972.71 3,760.6K
12:16 6,973.37 6,975.35 6,973.37 6,974.92 7,189.8K
12:17 6,974.51 6,974.51 6,971.52 6,971.52 2,484.5K
12:18 6,971.46 6,971.46 6,970.52 6,971.28 2,651.4K
12:19 6,971.40 6,971.65 6,971.23 6,971.55 5,550.8K
12:20 6,970.99 6,974.36 6,970.99 6,974.36 6,269.6K
12:21 6,973.34 6,973.54 6,973.21 6,973.37 2,784.0K
12:22 6,973.04 6,973.36 6,972.94 6,973.16 3,413.2K
12:23 6,971.70 6,973.90 6,971.70 6,973.90 1,771.7K
12:24 6,973.75 6,975.33 6,973.75 6,975.33 7,775.2K
12:25 6,975.11 6,975.94 6,974.61 6,975.94 3,688.6K
12:26 6,975.87 6,977.78 6,975.87 6,977.20 1,721.3K
12:27 6,977.40 6,978.82 6,977.40 6,978.31 3,041.8K
12:28 6,977.56 6,977.56 6,976.13 6,976.46 2,651.1K
12:29 6,976.28 6,976.37 6,976.23 6,976.37 4,323.4K
12:30 6,977.53 6,980.26 6,977.53 6,979.38 7,158.0K
12:31 6,978.75 6,979.05 6,977.98 6,979.05 7,063.0K
12:32 6,978.38 6,979.39 6,978.07 6,979.39 3,285.9K
12:33 6,979.77 6,980.65 6,979.77 6,980.65 1,938.6K
12:34 6,980.46 6,982.08 6,980.46 6,981.52 6,329.2K
12:35 6,980.10 6,980.22 6,979.63 6,979.63 9,794.0K
12:36 6,979.58 6,979.58 6,978.04 6,978.78 3,507.6K
12:37 6,979.40 6,979.40 6,976.19 6,976.19 7,651.4K
12:38 6,976.00 6,976.88 6,975.39 6,976.88 3,060.3K
12:39 6,975.80 6,975.86 6,975.70 6,975.70 5,105.5K
12:40 6,975.47 6,975.47 6,974.96 6,975.22 2,969.1K
12:41 6,974.91 6,975.57 6,974.91 6,975.27 2,013.1K
12:42 6,974.78 6,975.43 6,974.52 6,975.43 16,303.6K
12:43 6,974.79 6,977.04 6,974.79 6,976.77 2,378.6K
12:44 6,976.07 6,976.83 6,976.07 6,976.15 3,058.2K
12:45 6,976.64 6,977.51 6,976.64 6,977.51 8,891.7K
12:46 6,979.55 6,981.15 6,979.55 6,981.15 8,788.2K
12:47 6,980.78 6,982.03 6,980.65 6,982.03 4,928.8K
12:48 6,981.24 6,981.97 6,981.10 6,981.67 3,741.1K
12:49 6,981.74 6,985.35 6,981.74 6,985.35 10,279.3K
12:50 6,985.52 6,986.99 6,985.52 6,986.99 8,101.9K
12:51 6,987.33 6,987.46 6,986.66 6,986.66 3,384.0K
12:52 6,986.65 6,987.72 6,986.38 6,987.72 7,590.0K
12:53 6,987.67 6,987.67 6,986.36 6,986.76 2,212.9K
12:54 6,986.02 6,986.10 6,985.30 6,985.30 3,498.5K
12:55 6,984.62 6,984.62 6,983.16 6,983.58 3,309.0K
12:56 6,983.63 6,983.91 6,982.97 6,982.97 2,123.5K
12:57 6,982.54 6,984.23 6,982.53 6,984.23 5,529.8K
12:58 6,984.08 6,984.31 6,982.69 6,982.69 2,746.7K
12:59 6,982.65 6,982.88 6,982.06 6,982.78 4,678.0K
13:00 6,982.61 6,983.81 6,982.61 6,983.39 1,438.8K
13:01 6,983.21 6,983.21 6,981.96 6,982.00 2,912.4K
13:02 6,981.89 6,984.73 6,981.31 6,984.05 10,225.4K
13:03 6,983.80 6,984.70 6,983.80 6,984.70 3,568.8K
13:04 6,986.18 6,987.75 6,986.18 6,987.75 7,323.6K
13:05 6,988.03 6,989.87 6,988.03 6,989.87 5,340.3K
13:06 6,989.64 6,991.35 6,989.64 6,990.40 7,347.9K
13:07 6,989.20 6,990.73 6,989.20 6,990.73 6,915.5K
13:08 6,990.79 6,990.79 6,989.46 6,989.56 6,152.4K
13:09 6,989.85 6,990.48 6,989.07 6,989.07 2,126.2K
13:10 6,989.37 6,990.78 6,989.37 6,990.78 1,642.6K
13:11 6,991.30 6,992.07 6,991.30 6,991.49 2,921.3K
13:12 6,991.63 6,994.90 6,991.63 6,993.67 36,450.6K
13:13 6,996.04 6,996.71 6,995.47 6,996.69 8,400.8K
13:14 6,996.60 6,999.05 6,996.60 6,998.34 27,547.3K
13:15 6,998.04 6,998.04 6,995.63 6,995.63 9,355.6K
13:16 6,995.88 6,995.88 6,992.71 6,992.71 12,446.3K
13:17 6,991.70 6,991.70 6,991.23 6,991.23 2,959.5K
13:18 6,989.83 6,990.24 6,989.59 6,989.72 1,931.3K
13:19 6,988.98 6,988.98 6,987.81 6,988.28 15,851.5K
13:20 6,988.28 6,988.72 6,987.76 6,988.16 4,356.4K
13:21 6,988.15 6,988.15 6,987.50 6,987.94 4,098.8K
13:22 6,988.66 6,989.90 6,988.24 6,989.90 4,811.1K
13:23 6,988.90 6,990.12 6,988.51 6,989.80 2,746.8K
13:24 6,989.03 6,989.03 6,986.95 6,987.45 1,144.5K
13:25 6,988.21 6,988.68 6,987.97 6,988.19 5,908.7K
13:26 6,986.73 6,986.73 6,985.47 6,985.55 2,238.6K
13:27 6,985.22 6,985.69 6,983.93 6,984.51 14,364.3K
13:28 6,983.56 6,984.33 6,983.35 6,983.35 4,055.5K
13:29 6,983.23 6,983.23 6,981.95 6,982.56 4,943.7K
13:30 6,982.30 6,982.63 6,981.86 6,981.99 15,608.1K
13:31 6,981.87 6,982.29 6,981.87 6,982.23 2,785.0K
13:32 6,981.97 6,982.87 6,981.90 6,982.87 3,126.3K
13:33 6,981.28 6,981.28 6,979.98 6,979.98 2,655.0K
13:34 6,978.81 6,978.81 6,977.06 6,977.19 19,801.7K
13:35 6,975.79 6,977.38 6,975.79 6,976.31 7,686.3K
13:36 6,977.18 6,977.83 6,976.99 6,977.83 4,815.2K
13:37 6,977.71 6,977.71 6,976.47 6,976.79 4,906.1K
13:38 6,976.98 6,979.09 6,976.98 6,977.94 3,079.6K
13:39 6,979.54 6,979.79 6,979.12 6,979.79 1,983.1K
13:40 6,979.07 6,980.33 6,979.07 6,980.26 3,882.8K
13:41 6,979.08 6,979.61 6,978.17 6,979.61 26,362.0K
13:42 6,979.03 6,981.99 6,979.03 6,981.99 7,887.0K
13:43 6,981.27 6,982.83 6,981.27 6,982.83 3,871.8K
13:44 6,982.64 6,983.33 6,982.08 6,983.24 2,183.9K
13:45 6,984.35 6,984.76 6,983.58 6,984.76 1,690.9K
13:46 6,984.71 6,986.22 6,984.71 6,986.22 2,751.7K
13:47 6,986.50 6,986.50 6,985.72 6,985.72 6,259.5K
13:48 6,985.71 6,985.71 6,984.44 6,984.44 1,662.3K
13:49 6,984.71 6,985.85 6,984.71 6,984.75 5,189.3K
13:50 6,984.32 6,984.47 6,984.19 6,984.44 8,447.2K
13:51 6,985.45 6,986.43 6,985.45 6,986.43 2,099.2K
13:52 6,986.28 6,986.28 6,984.99 6,984.99 1,951.5K
13:53 6,986.66 6,987.93 6,986.66 6,987.93 4,170.3K
13:54 6,987.08 6,988.01 6,986.84 6,986.84 3,711.1K
13:55 6,986.58 6,986.58 6,984.13 6,984.13 6,783.5K
13:56 6,983.53 6,983.53 6,982.43 6,982.43 5,134.9K
13:57 6,982.67 6,982.67 6,981.89 6,981.89 8,521.6K
13:58 6,982.51 6,982.51 6,980.69 6,981.17 2,809.3K
13:59 6,981.12 6,981.76 6,980.89 6,981.76 3,643.1K
14:00 6,981.10 6,981.38 6,980.59 6,980.59 4,756.7K
14:01 6,981.24 6,981.24 6,978.53 6,978.53 3,625.1K
14:02 6,980.09 6,980.09 6,979.13 6,979.13 3,896.1K
14:03 6,979.94 6,979.94 6,978.86 6,979.48 1,913.3K
14:04 6,979.53 6,980.53 6,979.53 6,979.76 3,853.5K
14:05 6,980.16 6,980.76 6,979.54 6,979.54 6,344.8K
14:06 6,982.12 6,983.74 6,982.12 6,982.81 5,161.5K
14:07 6,983.80 6,983.80 6,983.03 6,983.72 3,554.8K
14:08 6,984.65 6,985.91 6,984.21 6,985.91 4,662.9K
14:09 6,986.36 6,986.96 6,986.19 6,986.82 5,231.8K
14:10 6,986.74 6,987.17 6,986.39 6,987.17 2,968.9K
14:11 6,986.13 6,986.95 6,986.03 6,986.95 3,028.1K
14:12 6,986.71 6,989.64 6,986.71 6,989.64 7,211.5K
14:13 6,988.18 6,988.18 6,987.67 6,987.70 4,470.0K
14:14 6,987.74 6,988.09 6,987.21 6,987.21 2,267.6K
14:15 6,986.70 6,986.98 6,986.19 6,986.35 1,902.4K
14:16 6,985.65 6,986.82 6,985.31 6,986.42 3,514.5K
14:17 6,985.31 6,985.63 6,984.05 6,984.05 1,389.8K
14:18 6,984.80 6,985.03 6,984.54 6,984.54 2,798.1K
14:19 6,983.08 6,983.08 6,981.92 6,982.26 6,949.8K
14:20 6,982.54 6,982.54 6,980.25 6,980.25 4,987.9K
14:21 6,980.68 6,980.73 6,980.36 6,980.73 2,781.6K
14:22 6,980.84 6,980.84 6,979.57 6,980.70 3,248.1K
14:23 6,980.77 6,980.77 6,979.39 6,980.56 10,159.2K
14:24 6,979.83 6,980.21 6,979.31 6,980.21 3,151.2K
14:25 6,980.39 6,981.69 6,980.39 6,981.69 1,223.5K
14:26 6,980.89 6,981.21 6,980.89 6,981.20 872.9K
14:27 6,981.15 6,981.15 6,978.16 6,978.36 7,929.6K
14:28 6,978.41 6,979.36 6,976.91 6,976.91 13,722.1K
14:29 6,977.14 6,977.14 6,976.54 6,976.54 6,164.6K
14:30 6,975.46 6,976.81 6,975.46 6,976.81 6,966.2K
14:31 6,976.16 6,976.78 6,975.92 6,975.92 6,515.9K
14:32 6,975.39 6,976.79 6,975.39 6,976.47 987.5K
14:33 6,975.84 6,976.51 6,975.81 6,975.87 2,592.1K
14:34 6,976.25 6,976.81 6,975.22 6,975.22 6,862.8K
14:35 6,975.65 6,978.00 6,975.65 6,978.00 5,668.0K
14:36 6,977.06 6,977.39 6,976.79 6,976.79 2,868.6K
14:37 6,976.40 6,977.01 6,976.40 6,976.68 4,690.7K
14:38 6,977.15 6,977.15 6,976.10 6,976.10 14,037.5K
14:39 6,977.44 6,977.44 6,976.64 6,976.80 4,279.9K
14:40 6,977.71 6,978.03 6,977.39 6,978.03 2,082.2K
14:41 6,977.22 6,978.05 6,976.39 6,978.05 4,920.0K
14:42 6,977.45 6,977.93 6,977.45 6,977.67 4,276.8K
14:43 6,977.13 6,977.13 6,975.64 6,975.64 8,997.3K
14:44 6,975.06 6,976.36 6,975.06 6,976.36 3,167.8K
14:45 6,976.22 6,977.38 6,976.22 6,976.36 7,608.9K
14:46 6,976.66 6,977.13 6,976.47 6,976.74 3,116.2K
14:47 6,976.09 6,976.60 6,973.41 6,973.41 24,668.8K
14:48 6,972.52 6,972.58 6,971.21 6,972.58 10,503.4K
14:49 6,972.87 6,973.94 6,972.74 6,973.94 4,948.8K
14:50 6,973.66 6,974.79 6,973.66 6,973.81 6,146.3K
14:51 6,973.31 6,973.31 6,967.65 6,967.65 14,472.4K
14:52 6,967.86 6,967.86 6,966.11 6,966.48 11,386.8K
14:53 6,967.56 6,968.06 6,967.33 6,968.06 7,236.4K
14:54 6,968.20 6,968.56 6,967.38 6,967.56 3,895.8K
14:55 6,967.48 6,967.48 6,964.81 6,967.02 3,824.1K
14:56 6,967.65 6,968.18 6,967.05 6,968.18 6,980.7K
14:57 6,968.38 6,969.62 6,968.38 6,968.75 7,351.2K
14:58 6,969.37 6,969.64 6,969.24 6,969.64 4,471.7K
14:59 6,968.24 6,969.38 6,968.20 6,968.20 9,066.7K
15:00 6,968.14 6,968.14 6,967.05 6,967.31 1,875.4K
15:01 6,967.44 6,968.18 6,967.44 6,968.18 1,317.4K
15:02 6,967.88 6,968.06 6,967.78 6,967.78 3,488.8K
15:03 6,967.92 6,967.92 6,965.68 6,966.05 8,337.9K
15:04 6,966.91 6,967.35 6,966.55 6,967.11 2,740.1K
15:05 6,966.25 6,966.30 6,966.03 6,966.30 9,698.8K
15:06 6,966.08 6,966.60 6,965.99 6,965.99 12,084.7K
15:07 6,966.14 6,966.14 6,965.50 6,965.50 2,460.8K
15:08 6,964.78 6,966.81 6,964.78 6,966.29 13,144.2K
15:09 6,967.43 6,967.43 6,965.78 6,966.31 6,127.0K
15:10 6,967.24 6,967.79 6,967.24 6,967.79 3,765.1K
15:11 6,968.37 6,968.51 6,966.58 6,966.58 2,245.4K
15:12 6,966.72 6,967.43 6,966.09 6,966.09 7,352.5K
15:13 6,966.26 6,966.26 6,965.27 6,965.37 6,977.1K
15:14 6,965.75 6,967.08 6,965.75 6,967.08 5,940.9K
15:15 6,967.45 6,967.79 6,967.31 6,967.31 1,974.1K
15:16 6,967.32 6,968.20 6,967.32 6,968.20 1,759.7K
15:17 6,968.08 6,968.08 6,967.77 6,967.77 5,343.6K
15:18 6,967.63 6,967.79 6,966.59 6,966.59 2,807.4K
15:19 6,966.86 6,966.86 6,965.39 6,965.49 11,302.0K
15:20 6,967.66 6,967.66 6,967.01 6,967.01 2,800.4K
15:21 6,967.54 6,969.23 6,967.54 6,969.23 3,736.1K
15:22 6,969.94 6,971.84 6,969.85 6,971.84 3,962.9K
15:23 6,970.77 6,971.38 6,970.61 6,971.06 4,275.0K
15:24 6,971.77 6,972.95 6,971.77 6,972.80 14,515.6K
15:25 6,974.59 6,977.57 6,974.59 6,977.44 8,290.5K
15:26 6,977.36 6,978.75 6,976.13 6,978.75 6,815.5K
15:27 6,978.12 6,979.09 6,978.12 6,979.09 3,320.2K
15:28 6,978.57 6,978.57 6,977.57 6,978.30 3,447.5K
15:29 6,977.79 6,978.09 6,977.77 6,978.00 5,516.7K
15:30 6,976.74 6,976.74 6,975.72 6,975.81 2,182.9K
15:31 6,976.29 6,977.04 6,976.29 6,977.04 1,151.9K
15:32 6,977.40 6,980.36 6,977.40 6,979.98 4,178.8K
15:33 6,980.17 6,980.38 6,979.76 6,980.38 3,238.8K
15:34 6,981.22 6,982.33 6,981.22 6,982.33 2,529.3K
15:35 6,983.47 6,986.00 6,983.47 6,985.40 2,610.2K
15:36 6,985.08 6,986.03 6,985.03 6,986.03 2,196.3K
15:37 6,985.61 6,985.65 6,983.96 6,983.96 1,674.9K
15:38 6,985.08 6,986.16 6,985.08 6,986.16 2,557.2K
15:39 6,984.58 6,984.58 6,984.35 6,984.35 3,887.0K
15:40 6,982.97 6,984.02 6,982.97 6,983.41 6,923.1K
15:41 6,981.53 6,982.49 6,981.53 6,982.49 3,864.1K
15:42 6,982.45 6,982.45 6,977.65 6,977.65 11,002.8K
15:43 6,979.40 6,979.62 6,978.95 6,978.95 2,229.7K
15:44 6,978.00 6,978.10 6,977.36 6,977.36 1,395.0K
15:45 6,978.45 6,981.31 6,978.45 6,981.31 2,749.6K
15:46 6,979.60 6,980.58 6,979.60 6,980.05 1,589.1K
15:47 6,979.72 6,980.22 6,978.15 6,980.22 911.8K
15:48 6,979.75 6,979.75 6,979.48 6,979.65 1,103.9K
15:49 6,980.78 6,980.78 6,980.33 6,980.69 1,193.5K
15:50 6,980.70 6,980.70 6,979.63 6,979.63 977.7K
15:51 6,979.18 6,981.11 6,979.18 6,981.11 772.9K
15:52 6,981.01 6,982.26 6,981.01 6,981.15 1,892.7K
15:53 6,980.44 6,981.00 6,979.43 6,979.54 6,128.8K
15:54 6,980.03 6,980.03 6,978.51 6,978.64 1,305.4K
15:55 6,978.39 6,978.39 6,977.56 6,977.94 1,382.0K
15:56 6,978.58 6,978.58 6,978.17 6,978.24 2,921.2K
15:57 6,979.75 6,979.75 6,976.64 6,976.64 4,242.9K
15:58 6,977.91 6,978.94 6,977.91 6,978.34 8,764.2K
15:59 6,978.66 6,978.66 6,977.48 6,977.48 2,367.5K
16:00 6,978.14 6,979.88 6,978.14 6,979.88 3,573.7K
16:01 6,979.27 6,979.50 6,977.54 6,978.96 6,928.7K
16:02 6,978.90 6,979.88 6,978.90 6,979.85 1,051.7K
16:03 6,979.56 6,980.32 6,979.44 6,979.79 1,318.9K
16:04 6,979.07 6,980.62 6,979.07 6,980.32 1,518.4K
16:05 6,980.19 6,981.28 6,980.19 6,981.28 2,474.1K
16:06 6,981.51 6,982.26 6,981.51 6,982.26 1,046.4K
16:07 6,980.23 6,980.23 6,978.38 6,978.38 22,689.5K
16:08 6,978.77 6,978.77 6,977.66 6,978.32 2,552.1K
16:09 6,978.07 6,978.07 6,977.07 6,977.38 3,435.0K
16:10 6,976.39 6,976.39 6,975.38 6,975.38 4,059.0K
16:11 6,974.15 6,974.88 6,973.54 6,973.81 5,555.6K
16:12 6,973.05 6,973.59 6,973.05 6,973.59 1,930.8K
16:13 6,973.85 6,974.84 6,972.29 6,972.29 3,591.6K
16:14 6,973.66 6,974.08 6,972.50 6,974.08 2,156.3K
16:15 6,973.08 6,973.55 6,972.95 6,973.55 800.0K
16:16 6,973.16 6,973.95 6,973.16 6,973.95 4,732.2K
16:17 6,973.88 6,973.88 6,973.40 6,973.79 1,977.7K
16:18 6,973.45 6,973.83 6,973.44 6,973.44 2,108.8K
16:19 6,973.68 6,974.31 6,973.25 6,973.25 1,762.1K
16:20 6,973.10 6,973.10 6,972.49 6,972.81 1,224.2K
16:21 6,972.81 6,973.90 6,971.95 6,973.90 5,489.1K
16:22 6,973.63 6,973.76 6,973.27 6,973.76 1,482.5K
16:23 6,974.81 6,974.92 6,973.96 6,973.96 1,610.1K
16:24 6,974.50 6,975.38 6,974.35 6,974.74 2,740.2K
16:25 6,973.34 6,973.97 6,973.08 6,973.08 1,467.8K
16:26 6,972.29 6,973.47 6,972.29 6,972.93 1,496.4K
16:27 6,973.11 6,976.26 6,973.11 6,976.26 8,339.5K
16:28 6,976.52 6,981.10 6,976.52 6,981.10 3,993.7K
16:29 6,978.77 6,979.09 6,976.95 6,979.09 4,429.4K
16:30 6,975.86 6,977.43 6,975.86 6,977.43 2,362.2K
16:31 6,979.43 6,979.98 6,979.39 6,979.39 3,074.1K
16:32 6,980.13 6,981.63 6,980.01 6,981.63 6,561.5K
16:33 6,982.16 6,982.16 6,981.48 6,981.48 6,626.6K
16:34 6,981.26 6,985.91 6,981.26 6,985.30 6,868.9K
16:35 6,985.96 6,988.11 6,985.96 6,987.07 5,666.4K
16:36 6,986.06 6,988.18 6,986.06 6,988.18 4,261.9K
16:37 6,988.65 6,988.90 6,987.86 6,988.90 3,262.2K
16:38 6,989.27 6,990.61 6,989.27 6,990.61 2,434.6K
16:39 6,990.97 6,990.97 6,989.66 6,989.66 2,371.0K
16:40 6,988.43 6,988.87 6,988.43 6,988.87 5,734.1K
16:41 6,987.88 6,988.91 6,987.88 6,988.13 2,499.3K
16:42 6,990.71 6,994.00 6,990.71 6,994.00 8,522.5K
16:43 6,994.19 6,995.61 6,993.45 6,995.61 10,985.7K
16:44 6,994.53 6,997.10 6,994.53 6,997.10 9,984.1K
16:45 6,995.84 6,995.91 6,995.77 6,995.91 4,662.6K
16:46 6,995.22 6,995.60 6,994.08 6,994.08 3,350.7K
16:47 6,994.08 6,994.59 6,993.90 6,994.59 8,576.4K
16:48 6,993.91 6,994.37 6,993.91 6,994.18 2,818.2K
16:49 6,995.06 6,995.12 6,994.22 6,995.12 7,267.5K
16:50 6,994.63 6,994.69 6,993.72 6,994.69 3,880.2K
16:51 6,995.44 6,996.43 6,995.44 6,996.40 5,288.8K
16:52 6,995.86 6,996.18 6,994.95 6,995.82 5,184.0K
16:53 6,993.96 6,996.05 6,993.96 6,996.05 8,949.6K
16:54 6,995.62 6,996.24 6,995.09 6,996.24 2,588.0K
16:55 6,996.71 6,997.88 6,996.05 6,997.88 4,758.4K
16:56 6,997.96 6,997.96 6,997.13 6,997.20 3,813.7K
16:57 6,997.29 6,998.99 6,997.29 6,998.99 5,140.3K
16:58 6,997.83 6,998.79 6,997.83 6,998.79 7,474.5K
16:59 6,998.01 6,998.01 6,994.63 6,995.45 15,040.9K
17:00 6,994.80 6,997.54 6,994.80 6,997.54 14,309.5K
17:01 6,995.59 6,998.76 6,995.59 6,998.69 7,317.6K
17:02 6,998.10 6,998.10 6,995.22 6,995.22 6,888.1K
17:03 6,994.47 6,994.97 6,993.22 6,993.22 6,902.2K
17:04 6,993.18 6,993.96 6,993.18 6,993.86 3,983.8K
17:05 6,993.62 6,995.33 6,992.72 6,994.10 3,894.5K
17:06 6,994.21 6,994.92 6,994.04 6,994.04 2,397.2K
17:07 6,994.01 6,994.01 6,993.46 6,993.46 8,608.2K
17:08 6,992.65 6,992.65 6,990.00 6,990.12 20,513.8K
17:09 6,989.20 6,992.09 6,989.20 6,991.85 13,989.5K
17:10 6,992.10 6,993.04 6,991.58 6,993.04 4,793.2K
17:11 6,993.24 6,993.24 6,991.84 6,991.95 4,189.9K
17:12 6,990.80 6,991.28 6,990.03 6,991.28 7,057.7K
17:13 6,990.99 6,991.56 6,990.99 6,991.17 3,892.8K
17:14 6,991.30 6,991.30 6,990.62 6,991.13 4,335.5K
17:15 6,989.44 6,990.21 6,989.27 6,990.21 4,362.7K
17:16 6,990.95 6,992.15 6,990.55 6,992.15 3,300.7K
17:17 6,992.94 6,993.72 6,992.94 6,993.56 4,909.2K
17:18 6,993.25 6,993.70 6,993.25 6,993.64 3,980.1K
17:19 6,993.01 6,993.63 6,993.01 6,993.17 2,808.4K
17:20 6,993.80 6,995.67 6,993.80 6,995.41 4,327.5K
17:21 6,994.99 6,996.02 6,994.99 6,995.98 2,687.1K
17:22 6,994.95 6,995.06 6,993.12 6,993.12 3,046.0K
17:23 6,993.34 6,993.34 6,992.33 6,992.33 3,032.0K
17:24 6,992.87 6,992.87 6,990.82 6,990.82 5,965.4K
17:25 6,991.32 6,991.32 6,990.73 6,990.90 6,499.4K
17:26 6,991.41 6,991.78 6,991.20 6,991.59 3,398.6K
17:27 6,991.35 6,992.16 6,991.22 6,991.23 3,492.5K
17:28 6,990.70 6,990.70 6,990.36 6,990.36 3,267.1K
17:29 6,991.76 6,991.76 6,989.53 6,989.53 5,435.5K
17:30 6,989.99 6,990.57 6,989.60 6,990.57 3,080.0K
17:31 6,988.86 6,989.66 6,988.65 6,988.65 2,729.8K
17:32 6,989.12 6,989.52 6,988.75 6,988.95 4,608.8K
17:33 6,989.34 6,991.04 6,989.34 6,991.04 3,167.4K
17:34 6,991.72 6,993.48 6,991.72 6,993.48 4,649.4K
17:35 6,993.10 6,993.10 6,992.28 6,992.67 2,794.3K
17:36 6,992.97 6,992.97 6,992.18 6,992.18 3,925.1K
17:37 6,992.01 6,993.23 6,992.01 6,993.23 2,625.6K
17:38 6,993.12 6,993.66 6,993.12 6,993.48 8,219.1K
17:39 6,991.32 6,991.32 6,989.72 6,989.72 5,560.3K
17:40 6,989.97 6,990.97 6,987.90 6,987.90 22,312.0K
17:41 6,988.59 6,990.32 6,988.59 6,990.32 13,387.6K
17:42 6,990.70 6,990.70 6,989.66 6,989.66 4,983.0K
17:43 6,988.59 6,988.59 6,986.88 6,986.88 7,443.9K
17:44 6,986.91 6,986.91 6,985.56 6,985.56 5,936.3K
17:45 6,985.52 6,987.31 6,985.52 6,987.31 5,371.3K
17:46 6,987.83 6,987.83 6,986.32 6,987.32 4,702.2K
17:47 6,986.31 6,987.46 6,985.90 6,985.90 26,588.7K
17:48 6,986.19 6,986.19 6,985.59 6,985.90 5,674.8K
17:49 6,985.74 6,992.56 6,985.74 6,988.16 10,048.3K
17:50 6,987.98 6,988.81 6,987.74 6,987.74 4,377.1K
17:51 6,986.67 6,986.82 6,985.08 6,985.08 12,890.0K
17:52 6,984.75 6,984.95 6,984.51 6,984.51 6,370.1K
17:53 6,984.57 6,986.62 6,984.57 6,986.40 7,909.0K
17:54 6,986.92 6,987.29 6,985.63 6,986.53 10,700.9K
17:55 6,986.62 6,986.98 6,986.51 6,986.98 9,974.6K
17:56 6,987.12 6,988.31 6,987.12 6,987.28 4,800.9K
17:57 6,987.53 6,990.12 6,987.53 6,990.12 7,183.5K
17:58 6,990.70 6,990.70 6,990.09 6,990.46 4,615.0K
17:59 6,991.28 6,991.28 6,989.43 6,989.43 7,817.4K
18:00 6,989.12 6,990.02 6,989.12 6,990.02 5,653.2K
18:01 6,991.28 6,991.96 6,991.22 6,991.96 4,434.0K
18:02 6,991.05 6,991.96 6,990.83 6,990.83 5,037.7K
18:03 6,988.99 6,989.31 6,988.80 6,989.31 4,688.9K
18:04 6,989.20 6,991.91 6,989.20 6,991.91 10,105.5K
18:05 6,990.18 6,991.78 6,990.18 6,991.19 7,924.2K
18:06 6,991.20 6,993.01 6,991.20 6,993.01 3,569.2K
18:07 6,993.04 6,993.33 6,993.04 6,993.04 7,822.2K
18:08 6,992.25 6,993.04 6,991.81 6,993.04 5,390.4K
18:09 6,992.52 6,992.79 6,992.03 6,992.79 5,103.2K
18:10 6,992.34 6,992.85 6,991.63 6,992.36 4,987.1K
18:11 6,991.59 6,992.25 6,991.54 6,992.25 11,121.5K
18:12 6,992.16 6,992.22 6,991.37 6,991.82 4,768.2K
18:13 6,990.58 6,992.47 6,990.58 6,992.47 14,566.1K
18:14 6,992.37 6,992.85 6,992.06 6,992.85 6,580.9K
18:15 6,992.20 6,993.04 6,992.20 6,992.77 5,208.5K
18:16 6,992.17 6,995.73 6,991.97 6,995.73 17,903.3K
18:17 6,995.39 6,995.45 6,992.92 6,993.07 26,800.8K
18:18 6,993.51 6,995.35 6,993.37 6,995.35 9,877.9K
18:19 6,994.83 6,995.96 6,993.90 6,995.96 5,810.1K
18:20 6,998.98 6,998.98 6,997.01 6,998.20 7,245.1K
18:21 6,999.79 7,000.24 6,998.12 7,000.24 8,911.0K
18:22 6,998.20 7,000.05 6,997.75 6,997.75 18,868.3K
18:23 6,996.16 6,997.41 6,995.31 6,997.41 5,072.5K
18:24 6,997.84 6,997.84 6,995.90 6,995.90 7,957.3K
18:25 6,995.69 6,996.73 6,995.57 6,995.88 8,363.9K
18:26 6,996.00 6,997.49 6,996.00 6,997.49 5,927.3K
18:27 6,997.91 6,998.57 6,997.91 6,998.57 6,777.1K
18:28 6,998.33 6,998.33 6,998.18 6,998.29 4,630.0K
18:29 6,998.29 6,999.02 6,998.14 6,998.14 4,810.7K
18:30 6,998.37 6,999.74 6,998.37 6,999.74 4,566.4K
18:31 7,000.04 7,000.35 7,000.04 7,000.26 6,015.3K
18:32 7,001.35 7,002.57 7,000.96 7,002.26 5,285.6K
18:33 7,000.88 7,002.57 7,000.88 7,002.57 5,264.5K
18:34 7,002.40 7,002.42 7,002.01 7,002.01 6,062.5K
18:35 7,001.08 7,003.68 7,001.08 7,002.66 19,908.1K
18:36 7,003.15 7,005.69 7,003.05 7,003.05 22,476.3K
18:37 7,001.74 7,002.32 7,001.74 7,002.32 3,050.7K
18:38 7,002.08 7,002.32 7,001.63 7,001.94 4,585.0K
18:39 7,001.45 7,001.45 7,000.86 7,001.28 17,212.9K
18:40 6,999.61 6,999.61 6,999.61 6,999.61 3,969.4K
18:51 7,003.33 7,003.33 7,003.33 7,003.33 14,864.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available