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 7,040.04 7,049.51 7,040.04 7,049.51 2,212.8K
09:51 7,048.08 7,049.35 7,048.08 7,049.35 1,362.3K
09:52 7,049.00 7,050.56 7,049.00 7,050.00 740.2K
09:53 7,050.02 7,050.64 7,049.61 7,050.64 765.1K
09:54 7,049.80 7,050.33 7,049.14 7,050.33 1,000.9K
09:55 7,050.07 7,050.07 7,049.55 7,049.55 894.1K
09:56 7,049.72 7,049.75 7,048.82 7,048.82 2,510.7K
09:57 7,048.38 7,048.41 7,047.33 7,047.52 796.2K
09:58 7,047.68 7,050.71 7,047.68 7,050.71 982.6K
09:59 7,050.52 7,050.59 7,050.40 7,050.59 1,720.4K
10:00 7,051.94 7,051.94 7,049.03 7,049.23 2,196.8K
10:01 7,048.43 7,048.43 7,047.09 7,047.09 1,105.1K
10:02 7,047.23 7,050.33 7,047.23 7,050.33 3,801.3K
10:03 7,050.91 7,054.32 7,050.91 7,054.32 5,712.4K
10:04 7,057.23 7,061.88 7,057.23 7,061.18 22,955.8K
10:05 7,059.80 7,060.26 7,059.70 7,060.11 10,029.5K
10:06 7,058.60 7,058.60 7,056.54 7,056.98 4,025.0K
10:07 7,057.09 7,057.44 7,056.73 7,056.73 4,624.6K
10:08 7,059.00 7,060.17 7,058.56 7,059.80 16,972.1K
10:09 7,056.98 7,059.09 7,056.98 7,059.04 6,435.8K
10:10 7,058.61 7,058.61 7,056.06 7,056.06 3,576.2K
10:11 7,056.14 7,056.14 7,054.65 7,054.90 4,182.0K
10:12 7,054.20 7,055.71 7,054.12 7,054.12 2,476.7K
10:13 7,055.07 7,055.07 7,053.65 7,053.65 8,444.3K
10:14 7,053.35 7,054.49 7,053.35 7,054.49 3,695.7K
10:15 7,053.54 7,053.54 7,048.65 7,049.87 6,764.2K
10:16 7,049.78 7,050.94 7,049.51 7,049.96 4,176.0K
10:17 7,050.11 7,052.76 7,050.11 7,052.76 5,683.7K
10:18 7,052.80 7,052.80 7,052.47 7,052.71 2,647.7K
10:19 7,053.16 7,053.28 7,052.63 7,053.12 3,055.6K
10:20 7,052.65 7,053.17 7,050.76 7,050.76 1,639.9K
10:21 7,050.71 7,051.63 7,050.71 7,050.99 5,353.6K
10:22 7,049.70 7,049.70 7,048.70 7,048.70 5,131.2K
10:23 7,048.12 7,049.63 7,048.12 7,048.54 8,278.7K
10:24 7,048.00 7,048.00 7,046.94 7,047.01 3,750.7K
10:25 7,047.48 7,047.48 7,046.09 7,047.02 15,861.8K
10:26 7,047.51 7,047.75 7,046.81 7,046.81 4,184.5K
10:27 7,047.78 7,047.78 7,046.83 7,046.87 9,282.7K
10:28 7,046.33 7,047.25 7,045.85 7,045.85 8,129.8K
10:29 7,046.45 7,046.57 7,046.45 7,046.52 6,010.5K
10:30 7,046.32 7,046.32 7,041.94 7,042.73 10,375.6K
10:31 7,041.85 7,042.94 7,041.85 7,042.94 7,738.8K
10:32 7,045.08 7,045.60 7,042.63 7,043.57 3,966.3K
10:33 7,044.34 7,044.80 7,044.32 7,044.32 4,354.8K
10:34 7,044.66 7,046.18 7,044.50 7,046.18 5,286.6K
10:35 7,046.17 7,046.17 7,044.95 7,045.29 4,121.2K
10:36 7,044.67 7,044.92 7,043.49 7,043.49 5,925.8K
10:37 7,042.99 7,043.73 7,042.99 7,043.45 3,997.3K
10:38 7,042.69 7,043.44 7,042.69 7,042.83 11,711.5K
10:39 7,041.44 7,041.72 7,041.14 7,041.49 5,033.0K
10:40 7,041.73 7,042.12 7,041.07 7,042.12 3,145.0K
10:41 7,041.67 7,045.70 7,041.67 7,045.70 6,666.6K
10:42 7,046.06 7,048.62 7,046.06 7,048.62 2,764.6K
10:43 7,049.08 7,049.08 7,047.45 7,047.81 2,445.5K
10:44 7,048.76 7,048.76 7,048.63 7,048.63 2,167.0K
10:45 7,049.63 7,050.24 7,048.78 7,050.24 6,790.5K
10:46 7,051.75 7,051.75 7,050.40 7,051.56 13,104.9K
10:47 7,052.43 7,054.20 7,052.43 7,053.53 3,106.6K
10:48 7,055.07 7,055.83 7,055.07 7,055.70 3,299.7K
10:49 7,055.50 7,055.63 7,055.24 7,055.63 3,264.2K
10:50 7,056.18 7,057.49 7,056.18 7,056.61 3,657.2K
10:51 7,056.48 7,057.20 7,056.15 7,056.15 4,257.4K
10:52 7,058.52 7,058.88 7,057.88 7,057.88 2,844.4K
10:53 7,057.57 7,057.57 7,054.75 7,054.75 3,242.9K
10:54 7,054.52 7,055.65 7,054.52 7,054.95 4,022.8K
10:55 7,055.16 7,055.85 7,054.89 7,055.85 3,622.5K
10:56 7,055.43 7,057.84 7,055.43 7,057.84 4,064.1K
10:57 7,057.84 7,058.04 7,056.22 7,056.22 2,579.5K
10:58 7,056.84 7,059.29 7,056.24 7,058.78 3,923.8K
10:59 7,058.03 7,059.51 7,057.43 7,057.43 1,788.6K
11:00 7,057.44 7,059.09 7,057.44 7,058.62 1,416.5K
11:01 7,058.10 7,058.75 7,058.10 7,058.12 971.7K
11:02 7,059.48 7,060.85 7,059.48 7,060.10 3,760.6K
11:03 7,059.39 7,060.07 7,059.39 7,060.07 2,189.5K
11:04 7,059.05 7,059.05 7,056.70 7,056.70 2,565.1K
11:05 7,055.82 7,056.11 7,055.61 7,055.61 2,511.3K
11:06 7,056.14 7,057.65 7,056.14 7,057.65 940.7K
11:07 7,057.80 7,057.80 7,056.69 7,056.69 978.1K
11:08 7,056.28 7,057.90 7,056.28 7,057.90 1,274.3K
11:09 7,057.82 7,057.82 7,056.43 7,056.43 1,736.9K
11:10 7,056.40 7,057.81 7,056.40 7,057.13 2,484.5K
11:11 7,057.73 7,057.73 7,056.44 7,056.44 2,324.1K
11:12 7,057.27 7,057.37 7,056.55 7,056.55 3,525.8K
11:13 7,055.48 7,058.55 7,055.48 7,058.55 2,853.3K
11:14 7,057.47 7,057.47 7,057.03 7,057.03 1,883.0K
11:15 7,056.83 7,056.90 7,056.79 7,056.90 2,406.4K
11:16 7,057.17 7,058.05 7,057.05 7,058.05 14,905.8K
11:17 7,058.42 7,058.73 7,057.68 7,057.68 13,585.3K
11:18 7,057.05 7,057.05 7,056.22 7,056.75 5,904.0K
11:19 7,057.03 7,057.79 7,056.85 7,057.79 5,168.9K
11:20 7,058.33 7,058.33 7,056.82 7,056.82 8,137.0K
11:21 7,056.83 7,057.49 7,056.63 7,056.63 2,448.0K
11:22 7,056.38 7,056.53 7,056.38 7,056.53 6,494.4K
11:23 7,055.91 7,056.58 7,055.82 7,055.82 3,268.7K
11:24 7,055.69 7,055.98 7,055.69 7,055.98 4,838.6K
11:25 7,056.25 7,056.25 7,052.90 7,052.90 5,958.5K
11:26 7,052.72 7,054.43 7,052.72 7,054.43 1,968.1K
11:27 7,054.58 7,054.58 7,051.95 7,051.95 3,657.7K
11:28 7,052.04 7,052.21 7,050.16 7,050.19 5,794.0K
11:29 7,050.65 7,051.16 7,050.65 7,050.67 3,248.8K
11:30 7,051.17 7,053.70 7,050.88 7,053.70 4,107.5K
11:31 7,055.21 7,055.92 7,054.91 7,054.91 5,332.0K
11:32 7,055.10 7,055.18 7,054.89 7,054.89 4,330.3K
11:33 7,055.22 7,056.08 7,055.22 7,056.08 4,910.8K
11:34 7,056.25 7,056.41 7,056.15 7,056.15 6,047.0K
11:35 7,056.49 7,057.78 7,056.14 7,057.32 5,411.2K
11:36 7,056.61 7,056.78 7,055.86 7,056.78 10,898.7K
11:37 7,057.60 7,057.60 7,055.59 7,056.53 11,269.8K
11:38 7,056.54 7,056.54 7,052.75 7,055.40 7,979.8K
11:39 7,054.92 7,056.64 7,054.92 7,056.18 3,778.7K
11:40 7,055.52 7,056.44 7,054.04 7,056.44 4,522.5K
11:41 7,055.78 7,057.56 7,055.53 7,057.41 11,950.8K
11:42 7,057.29 7,057.95 7,056.76 7,056.76 3,664.6K
11:43 7,056.54 7,058.03 7,056.28 7,058.03 4,908.3K
11:44 7,058.59 7,058.64 7,058.11 7,058.48 9,701.6K
11:45 7,057.50 7,057.54 7,056.33 7,056.33 5,381.8K
11:46 7,057.22 7,057.70 7,057.22 7,057.46 2,997.8K
11:47 7,058.17 7,060.04 7,058.17 7,060.04 4,764.9K
11:48 7,059.32 7,060.16 7,059.32 7,059.89 9,077.9K
11:49 7,058.68 7,059.44 7,058.00 7,059.18 15,143.5K
11:50 7,059.98 7,060.75 7,059.98 7,060.29 13,236.4K
11:51 7,062.21 7,062.21 7,061.53 7,061.86 3,903.7K
11:52 7,061.49 7,064.08 7,061.49 7,064.08 6,470.7K
11:53 7,064.21 7,064.38 7,063.91 7,064.34 5,179.4K
11:54 7,064.72 7,064.98 7,062.87 7,062.87 8,198.4K
11:55 7,063.39 7,064.86 7,063.39 7,064.86 4,116.8K
11:56 7,065.15 7,065.15 7,064.72 7,064.91 7,196.3K
11:57 7,066.38 7,067.82 7,066.38 7,067.82 3,325.8K
11:58 7,067.65 7,067.72 7,066.98 7,067.72 4,945.2K
11:59 7,067.74 7,068.07 7,067.15 7,067.93 7,052.0K
12:00 7,066.84 7,067.80 7,066.27 7,067.80 3,848.6K
12:01 7,068.67 7,069.21 7,068.67 7,069.21 3,203.2K
12:02 7,068.77 7,069.48 7,068.23 7,069.48 4,016.5K
12:03 7,069.86 7,069.86 7,069.17 7,069.70 5,727.2K
12:04 7,069.01 7,069.55 7,069.01 7,069.55 4,112.0K
12:05 7,070.80 7,071.20 7,070.47 7,070.71 5,214.6K
12:06 7,071.30 7,072.10 7,070.27 7,070.27 12,538.8K
12:07 7,069.31 7,070.01 7,068.82 7,068.82 5,345.5K
12:08 7,068.51 7,071.13 7,068.51 7,069.83 4,159.3K
12:09 7,069.41 7,070.04 7,069.14 7,069.14 3,225.1K
12:10 7,068.84 7,069.94 7,068.15 7,069.94 3,116.3K
12:11 7,070.43 7,071.02 7,070.30 7,070.98 3,728.8K
12:12 7,071.42 7,071.42 7,069.39 7,069.39 4,209.1K
12:13 7,069.30 7,069.39 7,068.48 7,069.39 6,088.1K
12:14 7,070.32 7,070.32 7,069.02 7,069.07 5,221.5K
12:15 7,068.92 7,070.61 7,068.92 7,070.61 8,061.8K
12:16 7,069.35 7,069.35 7,066.49 7,066.75 6,098.7K
12:17 7,067.07 7,067.24 7,065.02 7,065.44 11,104.2K
12:18 7,065.48 7,065.87 7,065.48 7,065.76 3,783.8K
12:19 7,065.59 7,066.23 7,064.97 7,065.57 5,371.7K
12:20 7,065.71 7,065.71 7,063.77 7,063.77 5,556.6K
12:21 7,063.38 7,063.95 7,062.35 7,062.35 5,255.1K
12:22 7,061.90 7,062.60 7,061.30 7,062.34 3,005.3K
12:23 7,063.11 7,063.11 7,061.97 7,061.97 3,376.7K
12:24 7,063.56 7,064.47 7,063.56 7,064.23 2,985.6K
12:25 7,064.68 7,065.60 7,064.68 7,065.56 11,008.5K
12:26 7,064.38 7,064.41 7,064.05 7,064.36 3,938.6K
12:27 7,063.89 7,065.53 7,063.89 7,065.53 3,631.3K
12:28 7,065.79 7,065.86 7,064.90 7,065.07 4,957.0K
12:29 7,064.53 7,066.61 7,064.53 7,065.93 9,494.6K
12:30 7,065.38 7,065.38 7,063.78 7,064.49 2,967.0K
12:31 7,063.65 7,064.65 7,063.26 7,064.65 2,943.5K
12:32 7,065.56 7,066.34 7,065.33 7,065.57 5,846.9K
12:33 7,066.18 7,066.18 7,065.28 7,065.31 12,353.6K
12:34 7,066.40 7,066.44 7,066.28 7,066.44 6,148.5K
12:35 7,066.23 7,066.23 7,063.59 7,063.59 5,124.9K
12:36 7,062.97 7,064.08 7,062.97 7,063.00 6,933.3K
12:37 7,063.20 7,064.38 7,063.10 7,064.38 2,306.4K
12:38 7,063.75 7,064.36 7,063.47 7,064.36 3,892.9K
12:39 7,064.31 7,064.46 7,063.74 7,064.25 4,953.6K
12:40 7,064.00 7,064.00 7,062.20 7,062.53 3,656.2K
12:41 7,062.32 7,062.84 7,062.06 7,062.06 2,313.9K
12:42 7,061.43 7,061.43 7,061.01 7,061.01 11,007.6K
12:43 7,061.02 7,061.83 7,060.71 7,061.82 6,295.2K
12:44 7,062.27 7,062.27 7,060.87 7,060.87 6,605.6K
12:45 7,060.32 7,060.32 7,058.78 7,058.78 4,154.9K
12:46 7,059.16 7,059.16 7,058.61 7,058.75 4,331.6K
12:47 7,059.72 7,059.72 7,058.29 7,059.38 6,044.1K
12:48 7,059.55 7,059.79 7,059.07 7,059.79 4,005.4K
12:49 7,060.24 7,060.24 7,060.02 7,060.13 2,690.0K
12:50 7,059.04 7,059.04 7,057.84 7,057.84 4,903.0K
12:51 7,059.08 7,059.25 7,058.54 7,059.25 2,271.7K
12:52 7,058.66 7,058.66 7,057.11 7,057.11 4,889.0K
12:53 7,056.45 7,057.87 7,056.45 7,057.87 5,065.2K
12:54 7,055.05 7,055.43 7,054.59 7,054.59 6,610.2K
12:55 7,055.74 7,057.48 7,055.74 7,057.48 4,508.9K
12:56 7,058.22 7,059.40 7,058.22 7,059.40 2,688.4K
12:57 7,059.36 7,060.35 7,059.36 7,060.35 6,097.8K
12:58 7,060.17 7,060.17 7,058.89 7,058.89 2,515.6K
12:59 7,058.97 7,059.51 7,058.80 7,059.51 1,947.8K
13:00 7,059.37 7,059.37 7,057.81 7,058.43 12,085.7K
13:01 7,058.86 7,059.00 7,058.09 7,058.97 8,466.4K
13:02 7,058.95 7,060.57 7,058.95 7,060.57 8,351.9K
13:03 7,059.39 7,059.42 7,058.52 7,059.10 5,116.1K
13:04 7,060.16 7,060.30 7,059.42 7,060.06 4,584.7K
13:05 7,059.44 7,059.44 7,059.03 7,059.12 5,715.5K
13:06 7,058.46 7,059.56 7,058.13 7,058.82 10,183.7K
13:07 7,059.24 7,059.24 7,057.40 7,057.40 12,615.9K
13:08 7,057.74 7,057.74 7,057.08 7,057.26 6,366.9K
13:09 7,056.79 7,057.30 7,056.26 7,057.30 11,842.7K
13:10 7,056.99 7,057.93 7,056.93 7,057.32 2,220.5K
13:11 7,056.72 7,056.72 7,055.70 7,055.84 3,354.4K
13:12 7,055.56 7,055.56 7,054.26 7,055.39 2,202.5K
13:13 7,055.10 7,056.11 7,054.99 7,055.56 2,128.2K
13:14 7,055.42 7,055.97 7,055.42 7,055.62 2,486.8K
13:15 7,055.70 7,055.94 7,055.57 7,055.94 1,773.2K
13:16 7,056.36 7,058.85 7,056.36 7,058.85 3,669.8K
13:17 7,058.43 7,058.81 7,057.66 7,058.81 2,026.9K
13:18 7,058.72 7,060.00 7,058.72 7,059.57 3,149.6K
13:19 7,060.64 7,061.47 7,060.64 7,061.47 3,142.8K
13:20 7,061.96 7,061.97 7,061.23 7,061.84 5,212.4K
13:21 7,062.24 7,062.24 7,061.10 7,061.10 2,280.1K
13:22 7,060.73 7,060.90 7,058.51 7,060.90 5,474.1K
13:23 7,061.22 7,061.22 7,059.25 7,059.58 5,746.5K
13:24 7,059.45 7,061.09 7,059.45 7,061.09 2,050.4K
13:25 7,061.07 7,061.24 7,060.49 7,060.89 1,940.5K
13:26 7,061.50 7,061.50 7,061.08 7,061.21 2,785.4K
13:27 7,062.18 7,062.68 7,062.14 7,062.48 3,801.4K
13:28 7,063.04 7,063.77 7,063.04 7,063.55 3,062.5K
13:29 7,064.09 7,064.67 7,064.09 7,064.61 2,186.5K
13:30 7,064.59 7,065.58 7,064.59 7,065.03 14,343.5K
13:31 7,065.53 7,066.05 7,065.36 7,066.05 5,307.0K
13:32 7,065.79 7,066.30 7,065.79 7,066.30 3,879.0K
13:33 7,065.87 7,066.18 7,065.28 7,066.18 1,622.4K
13:34 7,066.45 7,066.45 7,065.81 7,065.90 2,056.6K
13:35 7,065.78 7,065.78 7,063.80 7,063.80 5,228.2K
13:36 7,062.70 7,063.50 7,061.93 7,063.50 4,829.6K
13:37 7,062.45 7,063.04 7,062.45 7,062.97 3,815.0K
13:38 7,061.02 7,062.59 7,061.02 7,062.59 5,036.3K
13:39 7,062.51 7,064.00 7,062.51 7,062.68 4,531.4K
13:40 7,062.63 7,063.05 7,061.73 7,063.05 7,387.8K
13:41 7,063.13 7,063.63 7,062.77 7,063.63 3,079.1K
13:42 7,062.36 7,062.69 7,061.91 7,062.69 5,762.2K
13:43 7,060.81 7,063.10 7,060.81 7,062.51 7,811.4K
13:44 7,062.79 7,063.17 7,061.79 7,061.79 2,310.7K
13:45 7,062.61 7,062.61 7,059.83 7,059.83 5,089.5K
13:46 7,060.48 7,060.83 7,060.48 7,060.77 3,306.1K
13:47 7,060.68 7,061.25 7,060.19 7,061.25 1,796.7K
13:48 7,059.74 7,061.25 7,059.74 7,060.30 3,072.1K
13:49 7,060.50 7,061.18 7,060.50 7,060.91 2,199.5K
13:50 7,061.06 7,062.40 7,061.06 7,062.08 7,769.0K
13:51 7,062.84 7,063.00 7,061.73 7,061.73 2,804.5K
13:52 7,062.95 7,064.17 7,062.95 7,064.17 4,402.3K
13:53 7,064.47 7,064.58 7,062.57 7,062.57 4,557.9K
13:54 7,063.02 7,063.64 7,062.90 7,063.64 2,025.1K
13:55 7,063.40 7,063.72 7,062.68 7,062.68 2,211.5K
13:56 7,062.95 7,064.91 7,062.95 7,064.91 3,730.3K
13:57 7,064.97 7,065.56 7,064.97 7,064.97 2,461.0K
13:58 7,065.05 7,065.05 7,064.07 7,064.07 2,232.3K
13:59 7,064.18 7,064.18 7,063.30 7,063.60 1,697.6K
14:00 7,063.88 7,063.88 7,062.44 7,062.44 2,889.6K
14:01 7,063.32 7,063.67 7,062.98 7,062.98 2,893.4K
14:02 7,062.74 7,063.27 7,062.74 7,062.99 1,371.4K
14:03 7,062.86 7,063.37 7,062.86 7,063.11 1,580.4K
14:04 7,063.82 7,063.82 7,062.82 7,063.12 1,332.5K
14:05 7,062.61 7,063.29 7,062.33 7,063.29 1,772.7K
14:06 7,063.42 7,063.42 7,062.51 7,062.51 2,682.7K
14:07 7,061.84 7,062.06 7,061.65 7,062.04 2,733.7K
14:08 7,061.51 7,061.51 7,059.76 7,059.76 2,032.5K
14:09 7,059.12 7,059.12 7,048.19 7,048.19 8,780.1K
14:10 7,050.03 7,050.58 7,048.07 7,048.07 13,125.6K
14:11 7,048.53 7,048.53 7,047.66 7,048.28 3,897.1K
14:12 7,047.98 7,048.90 7,046.99 7,048.90 4,687.0K
14:13 7,048.88 7,050.86 7,048.88 7,050.86 2,167.6K
14:14 7,050.84 7,052.28 7,050.84 7,051.12 1,256.4K
14:15 7,051.76 7,052.23 7,050.98 7,052.23 1,803.7K
14:16 7,050.67 7,051.88 7,050.67 7,051.88 7,249.3K
14:17 7,051.24 7,051.24 7,049.46 7,049.46 3,555.3K
14:18 7,047.97 7,047.99 7,046.45 7,046.45 9,444.6K
14:19 7,047.05 7,047.36 7,046.61 7,046.61 6,011.1K
14:20 7,047.25 7,047.25 7,044.56 7,044.60 3,861.0K
14:21 7,044.98 7,046.56 7,044.98 7,046.56 4,539.5K
14:22 7,048.30 7,048.30 7,047.19 7,047.82 2,460.1K
14:23 7,047.31 7,047.72 7,047.31 7,047.45 3,722.8K
14:24 7,048.67 7,049.03 7,047.67 7,049.03 2,232.5K
14:25 7,049.09 7,050.30 7,047.90 7,047.90 5,000.8K
14:26 7,045.69 7,045.69 7,044.37 7,045.45 9,075.7K
14:27 7,045.74 7,047.20 7,045.74 7,047.20 2,208.9K
14:28 7,049.05 7,050.36 7,048.56 7,050.36 3,787.6K
14:29 7,050.02 7,050.02 7,049.17 7,049.39 2,909.7K
14:30 7,049.04 7,049.04 7,046.55 7,046.55 4,495.1K
14:31 7,046.86 7,046.86 7,044.14 7,044.14 3,418.0K
14:32 7,044.92 7,045.68 7,044.92 7,045.68 2,634.3K
14:33 7,045.74 7,045.74 7,044.97 7,045.16 4,747.4K
14:34 7,045.99 7,045.99 7,044.85 7,044.92 2,381.6K
14:35 7,044.83 7,044.83 7,043.85 7,043.85 2,462.2K
14:36 7,043.55 7,043.55 7,042.26 7,042.26 7,774.4K
14:37 7,042.44 7,044.27 7,042.44 7,044.27 4,359.1K
14:38 7,044.45 7,044.45 7,043.77 7,043.81 4,793.6K
14:39 7,043.55 7,043.95 7,039.81 7,039.81 7,915.1K
14:40 7,039.59 7,039.59 7,036.61 7,037.62 20,400.1K
14:41 7,036.49 7,036.49 7,035.57 7,035.79 5,144.9K
14:42 7,036.02 7,036.09 7,035.64 7,035.64 5,986.7K
14:43 7,035.84 7,035.84 7,027.15 7,027.15 27,436.8K
14:44 7,026.35 7,026.35 7,024.60 7,025.03 7,066.9K
14:45 7,025.42 7,029.22 7,025.42 7,029.22 5,965.8K
14:46 7,028.44 7,030.78 7,028.44 7,030.51 9,084.0K
14:47 7,031.05 7,031.27 7,030.95 7,030.95 4,372.6K
14:48 7,031.09 7,031.13 7,030.04 7,030.04 3,635.2K
14:49 7,030.35 7,031.05 7,029.37 7,031.05 11,648.6K
14:50 7,029.26 7,029.44 7,028.33 7,029.44 7,144.0K
14:51 7,029.71 7,030.41 7,027.55 7,027.55 6,083.2K
14:52 7,026.90 7,026.90 7,024.86 7,024.86 6,098.6K
14:53 7,025.11 7,025.79 7,025.11 7,025.26 6,734.9K
14:54 7,025.08 7,025.78 7,025.08 7,025.62 5,268.4K
14:55 7,025.81 7,026.16 7,022.45 7,022.45 5,182.4K
14:56 7,021.97 7,022.33 7,017.57 7,017.57 15,390.9K
14:57 7,018.98 7,018.98 7,015.88 7,015.88 7,472.1K
14:58 7,015.39 7,015.39 7,014.70 7,014.98 6,244.9K
14:59 7,013.68 7,013.68 7,011.76 7,012.90 7,974.5K
15:00 7,012.68 7,012.68 7,009.71 7,009.71 8,543.7K
15:01 7,009.69 7,011.22 7,009.69 7,010.70 5,693.0K
15:02 7,013.00 7,015.22 7,013.00 7,015.22 9,135.7K
15:03 7,016.56 7,016.85 7,016.12 7,016.85 5,906.0K
15:04 7,016.46 7,017.49 7,016.46 7,016.67 2,894.6K
15:05 7,016.66 7,017.34 7,015.91 7,016.65 2,877.6K
15:06 7,017.03 7,018.73 7,017.03 7,018.73 3,234.0K
15:07 7,019.44 7,020.57 7,018.95 7,020.57 2,043.3K
15:08 7,020.62 7,021.59 7,020.45 7,020.45 9,129.7K
15:09 7,018.41 7,018.94 7,018.13 7,018.27 21,688.7K
15:10 7,018.66 7,018.66 7,016.93 7,017.02 9,519.9K
15:11 7,018.12 7,018.12 7,013.73 7,013.73 22,179.8K
15:12 7,013.75 7,013.75 7,012.04 7,012.47 25,281.1K
15:13 7,012.44 7,014.22 7,012.44 7,013.93 13,328.1K
15:14 7,013.64 7,013.86 7,012.21 7,013.86 2,402.6K
15:15 7,011.83 7,014.52 7,011.83 7,014.42 5,646.2K
15:16 7,014.41 7,014.58 7,013.72 7,014.23 5,790.7K
15:17 7,014.33 7,014.93 7,014.33 7,014.93 13,502.1K
15:18 7,014.50 7,014.50 7,013.76 7,013.82 10,203.9K
15:19 7,013.76 7,014.39 7,013.72 7,013.91 6,007.9K
15:20 7,012.05 7,012.05 7,011.34 7,011.34 2,849.0K
15:21 7,009.75 7,010.93 7,009.75 7,010.89 3,307.5K
15:22 7,011.90 7,012.80 7,011.90 7,012.80 6,103.2K
15:23 7,012.95 7,016.90 7,012.95 7,016.39 6,782.3K
15:24 7,017.74 7,017.74 7,015.07 7,015.07 3,513.7K
15:25 7,015.91 7,015.91 7,012.97 7,012.97 3,071.3K
15:26 7,014.08 7,014.75 7,014.08 7,014.69 4,661.0K
15:27 7,013.83 7,017.11 7,013.83 7,017.11 8,627.5K
15:28 7,016.12 7,018.33 7,016.12 7,018.33 2,713.1K
15:29 7,016.63 7,018.93 7,016.63 7,018.93 9,186.5K
15:30 7,020.45 7,020.45 7,018.29 7,018.45 9,570.1K
15:31 7,018.68 7,020.21 7,018.68 7,019.88 2,554.1K
15:32 7,021.53 7,022.27 7,021.53 7,022.27 1,823.3K
15:33 7,022.05 7,022.97 7,021.82 7,022.43 3,611.7K
15:34 7,022.62 7,022.73 7,022.16 7,022.16 1,803.6K
15:35 7,021.41 7,023.25 7,021.41 7,022.73 3,082.9K
15:36 7,022.27 7,023.12 7,021.57 7,021.57 2,853.4K
15:37 7,021.95 7,022.20 7,021.04 7,021.04 2,058.0K
15:38 7,020.99 7,021.87 7,020.99 7,021.87 2,050.2K
15:39 7,021.27 7,022.03 7,021.27 7,021.51 1,721.0K
15:40 7,021.98 7,023.45 7,021.98 7,023.45 1,555.1K
15:41 7,023.76 7,023.84 7,023.48 7,023.48 3,040.0K
15:42 7,023.54 7,023.54 7,022.98 7,023.05 1,462.1K
15:43 7,022.38 7,022.89 7,021.82 7,021.82 2,830.8K
15:44 7,021.23 7,022.35 7,021.23 7,022.17 3,601.7K
15:45 7,023.17 7,023.53 7,023.17 7,023.53 1,270.7K
15:46 7,023.06 7,023.32 7,023.06 7,023.17 1,835.0K
15:47 7,022.67 7,023.07 7,022.67 7,023.07 4,331.8K
15:48 7,022.86 7,022.86 7,020.85 7,020.85 2,041.6K
15:49 7,021.30 7,022.23 7,021.30 7,021.83 2,269.0K
15:50 7,020.47 7,020.47 7,018.05 7,018.05 3,101.7K
15:51 7,016.46 7,017.12 7,016.39 7,017.12 6,044.7K
15:52 7,018.21 7,018.53 7,017.59 7,017.86 4,483.2K
15:53 7,018.00 7,018.51 7,018.00 7,018.51 1,874.9K
15:54 7,017.29 7,018.20 7,017.29 7,018.20 6,439.2K
15:55 7,017.54 7,017.54 7,016.43 7,016.43 3,897.4K
15:56 7,016.62 7,016.75 7,016.00 7,016.00 1,945.3K
15:57 7,017.56 7,017.56 7,016.66 7,016.73 3,802.6K
15:58 7,015.39 7,017.22 7,015.39 7,016.63 5,477.4K
15:59 7,015.26 7,017.01 7,015.26 7,017.01 2,353.6K
16:00 7,014.62 7,015.91 7,014.55 7,015.38 4,557.1K
16:01 7,015.22 7,015.52 7,015.22 7,015.51 2,601.8K
16:02 7,015.05 7,015.05 7,014.31 7,014.92 3,121.7K
16:03 7,014.17 7,016.22 7,014.17 7,016.22 3,121.3K
16:04 7,015.79 7,019.76 7,015.79 7,019.76 5,745.0K
16:05 7,019.51 7,021.19 7,019.51 7,021.19 2,750.4K
16:06 7,020.86 7,020.86 7,019.60 7,019.60 2,427.0K
16:07 7,020.19 7,020.46 7,019.76 7,020.30 4,288.3K
16:08 7,019.25 7,023.03 7,019.25 7,023.03 3,772.4K
16:09 7,022.90 7,023.21 7,021.89 7,023.21 3,637.9K
16:10 7,022.75 7,024.11 7,021.89 7,021.99 4,068.1K
16:11 7,021.96 7,023.93 7,021.96 7,023.66 2,325.7K
16:12 7,022.75 7,024.35 7,022.75 7,024.35 1,320.3K
16:13 7,024.71 7,024.71 7,024.20 7,024.64 1,430.5K
16:14 7,024.69 7,025.35 7,024.69 7,025.27 1,443.2K
16:15 7,024.40 7,024.90 7,024.23 7,024.23 4,091.7K
16:16 7,024.88 7,025.42 7,024.88 7,024.98 1,695.1K
16:17 7,024.78 7,025.59 7,024.31 7,025.22 4,647.4K
16:18 7,023.32 7,025.40 7,023.32 7,025.40 12,944.7K
16:19 7,025.38 7,026.86 7,025.38 7,026.86 10,286.9K
16:20 7,025.61 7,026.81 7,025.61 7,026.81 2,315.2K
16:21 7,025.79 7,025.79 7,024.36 7,025.45 2,030.5K
16:22 7,024.95 7,025.50 7,024.43 7,024.43 1,708.7K
16:23 7,025.09 7,025.65 7,025.09 7,025.23 1,698.6K
16:24 7,024.36 7,025.53 7,024.36 7,025.19 1,232.8K
16:25 7,025.93 7,026.87 7,025.93 7,026.87 1,460.0K
16:26 7,025.93 7,026.60 7,025.30 7,025.30 2,562.8K
16:27 7,026.14 7,027.16 7,026.14 7,027.16 1,957.1K
16:28 7,026.87 7,026.92 7,026.00 7,026.01 2,022.0K
16:29 7,026.05 7,027.72 7,026.05 7,027.72 2,263.8K
16:30 7,027.45 7,027.45 7,025.11 7,025.11 1,524.7K
16:31 7,026.24 7,026.78 7,025.59 7,026.78 3,598.1K
16:32 7,026.29 7,026.40 7,026.15 7,026.34 1,766.7K
16:33 7,026.31 7,026.86 7,026.15 7,026.86 1,324.6K
16:34 7,025.64 7,025.69 7,025.07 7,025.16 3,659.4K
16:35 7,025.59 7,025.59 7,024.30 7,024.82 2,041.8K
16:36 7,024.92 7,024.92 7,022.33 7,022.84 1,916.1K
16:37 7,022.75 7,023.81 7,022.75 7,023.81 2,450.5K
16:38 7,024.42 7,024.42 7,019.05 7,020.44 6,478.6K
16:39 7,020.74 7,021.85 7,018.80 7,018.80 4,068.6K
16:40 7,021.76 7,022.65 7,021.76 7,022.10 2,353.6K
16:41 7,022.43 7,024.03 7,022.43 7,024.03 1,356.5K
16:42 7,023.67 7,024.30 7,023.67 7,023.81 2,885.5K
16:43 7,024.69 7,025.36 7,024.69 7,025.02 2,550.4K
16:44 7,024.38 7,024.38 7,023.35 7,023.35 7,779.5K
16:45 7,022.20 7,022.20 7,019.60 7,020.95 3,350.5K
16:46 7,020.55 7,021.51 7,019.70 7,020.10 2,206.2K
16:47 7,019.62 7,020.71 7,019.62 7,019.81 1,907.6K
16:48 7,019.44 7,019.44 7,017.34 7,017.34 3,178.4K
16:49 7,017.97 7,017.97 7,013.09 7,013.09 2,897.6K
16:50 7,012.95 7,012.95 7,011.68 7,011.68 1,699.7K
16:51 7,012.51 7,012.52 7,012.15 7,012.52 1,910.2K
16:52 7,012.78 7,013.43 7,012.78 7,013.43 1,411.1K
16:53 7,013.83 7,013.83 7,012.59 7,013.13 1,136.2K
16:54 7,013.42 7,014.44 7,013.42 7,014.44 1,710.2K
16:55 7,014.28 7,014.60 7,013.49 7,014.18 3,767.8K
16:56 7,015.88 7,016.55 7,015.88 7,016.55 2,538.5K
16:57 7,016.12 7,016.12 7,015.12 7,015.22 2,061.2K
16:58 7,015.44 7,015.44 7,013.84 7,013.84 16,756.6K
16:59 7,012.94 7,013.35 7,012.74 7,013.35 6,029.0K
17:00 7,013.78 7,013.78 7,011.97 7,011.97 5,499.3K
17:01 7,011.32 7,011.36 7,010.61 7,010.61 1,988.5K
17:02 7,011.17 7,011.48 7,010.80 7,011.48 2,528.7K
17:03 7,010.39 7,011.06 7,009.78 7,009.78 3,001.2K
17:04 7,010.38 7,011.38 7,010.38 7,011.38 3,306.1K
17:05 7,011.73 7,012.06 7,011.73 7,011.96 3,587.5K
17:06 7,012.56 7,012.84 7,011.90 7,011.90 22,305.4K
17:07 7,011.94 7,011.94 7,010.55 7,010.55 20,399.3K
17:08 7,010.57 7,012.40 7,010.57 7,012.40 6,748.8K
17:09 7,013.44 7,013.44 7,012.46 7,012.46 6,130.9K
17:10 7,010.80 7,011.15 7,010.67 7,010.67 3,821.7K
17:11 7,010.70 7,010.70 7,006.36 7,006.36 6,106.9K
17:12 7,006.11 7,006.11 7,005.56 7,005.92 4,595.3K
17:13 7,004.30 7,004.30 7,003.66 7,003.97 3,023.2K
17:14 7,005.04 7,005.34 7,005.04 7,005.17 3,705.0K
17:15 7,006.20 7,006.22 7,005.47 7,005.98 3,871.1K
17:16 7,006.51 7,010.25 7,006.51 7,010.25 2,470.1K
17:17 7,011.58 7,011.70 7,010.91 7,010.91 2,374.2K
17:18 7,011.70 7,011.70 7,010.17 7,010.17 5,294.6K
17:19 7,010.07 7,010.75 7,009.86 7,010.75 1,395.4K
17:20 7,011.01 7,011.41 7,010.95 7,011.41 3,040.1K
17:21 7,011.56 7,013.09 7,011.56 7,012.06 4,155.7K
17:22 7,011.54 7,011.54 7,010.40 7,010.59 7,255.9K
17:23 7,010.75 7,011.45 7,010.64 7,010.68 5,161.9K
17:24 7,011.77 7,012.91 7,011.77 7,012.62 1,884.6K
17:25 7,012.42 7,013.45 7,012.42 7,013.45 3,799.3K
17:26 7,012.87 7,013.21 7,012.23 7,012.23 4,086.6K
17:27 7,012.35 7,012.68 7,011.84 7,012.19 5,831.7K
17:28 7,012.04 7,012.04 7,011.72 7,011.72 4,393.7K
17:29 7,012.02 7,012.68 7,011.75 7,011.75 4,580.8K
17:30 7,012.73 7,013.50 7,012.73 7,012.80 1,498.3K
17:31 7,012.34 7,013.21 7,012.34 7,013.21 1,568.8K
17:32 7,013.36 7,014.25 7,013.30 7,014.25 4,315.4K
17:33 7,014.34 7,015.99 7,014.34 7,015.36 3,173.2K
17:34 7,016.02 7,016.26 7,016.02 7,016.04 3,956.9K
17:35 7,015.69 7,015.69 7,014.95 7,015.13 1,672.1K
17:36 7,014.98 7,015.83 7,014.98 7,015.79 1,561.5K
17:37 7,016.01 7,017.05 7,016.01 7,017.05 4,951.9K
17:38 7,018.26 7,021.34 7,018.26 7,020.38 4,514.1K
17:39 7,019.89 7,020.38 7,019.69 7,019.69 3,497.0K
17:40 7,020.30 7,020.39 7,020.06 7,020.06 3,664.2K
17:41 7,018.91 7,018.91 7,018.01 7,018.01 3,823.4K
17:42 7,018.51 7,018.51 7,017.71 7,018.29 1,424.0K
17:43 7,017.61 7,018.41 7,017.61 7,018.00 1,975.5K
17:44 7,017.81 7,018.30 7,017.74 7,018.30 2,258.3K
17:45 7,018.57 7,018.65 7,018.28 7,018.35 4,615.2K
17:46 7,018.70 7,019.45 7,018.70 7,018.84 2,333.9K
17:47 7,018.31 7,019.15 7,018.31 7,018.99 2,531.8K
17:48 7,018.58 7,018.58 7,016.99 7,016.99 2,083.1K
17:49 7,016.85 7,017.00 7,015.49 7,015.49 2,006.6K
17:50 7,015.34 7,015.34 7,014.28 7,014.75 4,166.6K
17:51 7,014.53 7,014.75 7,014.40 7,014.40 3,163.4K
17:52 7,014.71 7,015.42 7,014.71 7,015.42 3,918.1K
17:53 7,015.29 7,015.32 7,014.89 7,015.05 3,087.4K
17:54 7,015.17 7,016.04 7,015.17 7,016.04 1,856.4K
17:55 7,015.57 7,016.60 7,015.57 7,016.34 4,222.2K
17:56 7,016.62 7,016.62 7,015.89 7,016.49 2,257.1K
17:57 7,016.25 7,016.81 7,016.16 7,016.81 1,879.9K
17:58 7,016.48 7,017.26 7,016.48 7,017.26 2,130.7K
17:59 7,017.11 7,017.11 7,015.58 7,015.97 6,060.6K
18:00 7,016.08 7,016.08 7,014.47 7,014.47 14,152.3K
18:01 7,014.71 7,014.92 7,013.43 7,013.43 5,756.5K
18:02 7,014.35 7,014.35 7,010.89 7,010.89 6,882.8K
18:03 7,011.49 7,012.67 7,011.37 7,011.37 2,200.1K
18:04 7,013.02 7,014.49 7,013.02 7,014.49 2,598.0K
18:05 7,015.22 7,015.30 7,014.05 7,015.30 7,148.2K
18:06 7,015.35 7,015.35 7,014.19 7,014.19 3,913.1K
18:07 7,014.11 7,014.11 7,011.47 7,011.47 26,003.8K
18:08 7,011.37 7,012.25 7,011.37 7,012.25 2,840.4K
18:09 7,012.08 7,012.31 7,011.38 7,012.31 2,892.8K
18:10 7,011.83 7,012.28 7,011.83 7,011.94 4,930.2K
18:11 7,012.80 7,012.80 7,009.40 7,009.40 7,487.1K
18:12 7,009.77 7,009.94 7,009.54 7,009.54 1,558.4K
18:13 7,010.01 7,010.01 7,007.32 7,007.68 3,998.9K
18:14 7,005.59 7,005.91 7,005.42 7,005.68 11,374.7K
18:15 7,005.40 7,005.40 7,004.44 7,004.59 24,672.1K
18:16 7,007.68 7,007.91 7,006.99 7,006.99 26,522.2K
18:17 7,006.66 7,006.84 7,006.41 7,006.41 3,261.6K
18:18 7,005.84 7,006.64 7,005.84 7,006.53 4,884.8K
18:19 7,005.76 7,006.66 7,005.20 7,005.20 3,589.6K
18:20 7,007.21 7,010.91 7,007.21 7,010.91 6,897.6K
18:21 7,009.25 7,011.57 7,009.25 7,010.10 5,519.0K
18:22 7,011.55 7,011.93 7,009.19 7,009.19 6,796.0K
18:23 7,010.37 7,010.64 7,010.18 7,010.18 1,719.9K
18:24 7,009.21 7,010.40 7,008.80 7,008.80 3,583.7K
18:25 7,008.93 7,009.36 7,008.24 7,008.24 853.3K
18:26 7,008.38 7,009.54 7,008.38 7,009.12 1,295.8K
18:27 7,011.46 7,011.88 7,010.39 7,010.39 3,396.1K
18:28 7,010.94 7,011.98 7,010.94 7,011.51 584.9K
18:29 7,011.62 7,011.62 7,010.20 7,010.20 3,393.2K
18:30 7,010.16 7,010.99 7,010.16 7,010.81 985.9K
18:31 7,010.43 7,010.86 7,009.32 7,010.86 2,392.5K
18:32 7,011.12 7,011.12 7,009.05 7,009.05 3,394.6K
18:33 7,009.40 7,010.05 7,008.11 7,008.65 5,047.2K
18:34 7,009.60 7,009.60 7,008.95 7,008.95 1,713.2K
18:35 7,009.29 7,010.59 7,009.29 7,010.59 3,933.5K
18:36 7,011.38 7,011.39 7,009.83 7,009.83 633.5K
18:37 7,010.53 7,011.67 7,010.53 7,011.67 1,209.4K
18:38 7,011.97 7,012.01 7,010.42 7,012.01 1,596.4K
18:39 7,012.25 7,012.37 7,010.91 7,012.37 2,448.7K
18:40 7,012.17 7,012.17 7,012.17 7,012.17 482.6K
18:51 7,010.29 7,010.29 7,010.29 7,010.29 5,541.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available