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 7,571.12 7,571.12 7,562.77 7,562.77 983.8K
09:51 7,559.60 7,562.00 7,559.60 7,562.00 3,052.8K
09:52 7,561.32 7,562.16 7,559.53 7,559.53 8,399.5K
09:53 7,559.24 7,561.16 7,559.24 7,560.76 2,101.8K
09:54 7,559.98 7,561.44 7,559.98 7,560.34 3,815.1K
09:55 7,559.10 7,560.33 7,559.10 7,560.33 3,565.6K
09:56 7,559.87 7,560.06 7,559.07 7,560.05 2,053.1K
09:57 7,560.56 7,561.94 7,560.56 7,561.94 2,231.2K
09:58 7,561.46 7,562.04 7,561.46 7,562.04 2,617.4K
09:59 7,562.42 7,562.42 7,561.70 7,561.70 2,375.6K
10:00 7,563.11 7,563.11 7,558.00 7,558.00 2,579.8K
10:01 7,558.63 7,558.63 7,552.96 7,552.96 12,169.7K
10:02 7,551.67 7,552.58 7,550.98 7,550.98 5,221.0K
10:03 7,549.06 7,549.53 7,546.36 7,546.36 14,080.5K
10:04 7,544.36 7,545.32 7,541.10 7,541.10 31,141.5K
10:05 7,543.05 7,543.86 7,542.82 7,542.82 10,009.3K
10:06 7,541.95 7,541.95 7,540.54 7,540.54 18,592.3K
10:07 7,539.96 7,539.96 7,536.54 7,536.54 22,717.6K
10:08 7,533.75 7,533.75 7,533.15 7,533.70 41,823.1K
10:09 7,534.11 7,534.64 7,533.28 7,534.64 17,310.1K
10:10 7,534.10 7,534.10 7,528.64 7,529.36 16,922.8K
10:11 7,529.07 7,529.10 7,525.35 7,525.35 22,842.5K
10:12 7,525.87 7,525.87 7,517.93 7,517.93 20,951.0K
10:13 7,518.82 7,519.66 7,516.65 7,516.69 13,318.6K
10:14 7,515.59 7,516.36 7,512.54 7,512.54 9,115.3K
10:15 7,511.87 7,511.87 7,510.53 7,511.29 25,467.3K
10:16 7,511.28 7,511.28 7,508.69 7,509.50 11,780.2K
10:17 7,509.41 7,509.41 7,505.76 7,505.76 50,296.9K
10:18 7,504.65 7,504.65 7,501.79 7,502.68 45,831.8K
10:19 7,501.94 7,503.70 7,501.94 7,503.70 17,499.5K
10:20 7,503.93 7,505.71 7,503.37 7,505.71 12,504.9K
10:21 7,508.76 7,512.92 7,508.76 7,512.92 22,063.0K
10:22 7,512.21 7,512.71 7,511.79 7,511.79 7,844.1K
10:23 7,510.68 7,512.27 7,510.24 7,512.27 15,810.2K
10:24 7,508.64 7,508.64 7,507.07 7,507.12 14,683.6K
10:25 7,506.49 7,506.49 7,504.71 7,504.91 7,730.4K
10:26 7,504.89 7,505.75 7,503.11 7,505.75 7,786.1K
10:27 7,504.70 7,504.91 7,504.27 7,504.59 7,311.9K
10:28 7,505.04 7,506.10 7,504.79 7,506.10 9,889.6K
10:29 7,507.24 7,513.59 7,507.24 7,512.85 18,016.9K
10:30 7,512.78 7,512.78 7,508.94 7,508.94 7,096.0K
10:31 7,506.11 7,508.68 7,505.22 7,508.68 23,213.3K
10:32 7,511.07 7,515.05 7,511.07 7,515.05 9,218.9K
10:33 7,514.96 7,516.29 7,513.95 7,516.29 9,445.3K
10:34 7,516.04 7,516.04 7,514.30 7,515.61 13,766.4K
10:35 7,515.86 7,517.14 7,514.85 7,517.14 9,723.8K
10:36 7,517.27 7,518.18 7,517.27 7,518.09 24,940.4K
10:37 7,518.78 7,518.83 7,516.52 7,516.52 16,299.5K
10:38 7,516.68 7,516.68 7,512.13 7,514.29 26,542.4K
10:39 7,515.20 7,519.33 7,515.20 7,519.33 15,646.9K
10:40 7,521.26 7,522.27 7,521.26 7,521.68 16,852.4K
10:41 7,522.70 7,522.70 7,520.61 7,520.61 4,198.6K
10:42 7,521.14 7,521.14 7,519.48 7,519.83 6,435.7K
10:43 7,518.64 7,518.64 7,516.51 7,516.51 9,372.0K
10:44 7,516.95 7,518.87 7,516.95 7,518.87 6,307.4K
10:45 7,518.21 7,518.21 7,515.12 7,515.94 10,497.9K
10:46 7,512.90 7,513.51 7,512.90 7,513.33 14,548.3K
10:47 7,513.43 7,516.54 7,513.43 7,516.54 12,650.5K
10:48 7,513.65 7,515.00 7,513.65 7,515.00 5,305.9K
10:49 7,515.68 7,515.68 7,514.05 7,514.85 15,475.1K
10:50 7,513.32 7,514.50 7,513.32 7,514.50 7,056.0K
10:51 7,516.22 7,517.37 7,516.22 7,516.24 9,893.4K
10:52 7,518.32 7,518.90 7,518.32 7,518.59 13,856.3K
10:53 7,519.06 7,519.06 7,516.97 7,516.97 6,543.0K
10:54 7,515.63 7,517.41 7,515.63 7,515.68 8,672.4K
10:55 7,516.31 7,518.01 7,516.31 7,518.01 10,988.8K
10:56 7,517.32 7,518.48 7,515.68 7,517.61 31,722.9K
10:57 7,519.22 7,519.22 7,517.81 7,519.19 2,657.6K
10:58 7,519.88 7,521.94 7,519.85 7,519.85 5,257.6K
10:59 7,519.12 7,521.08 7,519.12 7,521.08 4,823.7K
11:00 7,521.57 7,521.57 7,516.57 7,516.70 5,939.6K
11:01 7,515.29 7,515.29 7,514.25 7,514.26 3,795.5K
11:02 7,514.38 7,514.38 7,513.06 7,513.06 6,197.4K
11:03 7,515.98 7,516.32 7,515.98 7,516.06 13,949.8K
11:04 7,517.39 7,517.39 7,516.90 7,517.32 1,781.4K
11:05 7,515.36 7,515.36 7,514.30 7,515.13 5,025.6K
11:06 7,514.39 7,516.13 7,514.39 7,516.13 8,539.8K
11:07 7,516.55 7,516.77 7,515.96 7,515.96 3,914.3K
11:08 7,515.58 7,517.95 7,515.58 7,517.32 4,482.5K
11:09 7,518.45 7,521.93 7,518.45 7,521.54 10,872.7K
11:10 7,520.26 7,520.26 7,519.62 7,519.62 7,056.0K
11:11 7,521.36 7,521.66 7,520.03 7,520.83 7,432.1K
11:12 7,520.63 7,523.44 7,520.63 7,523.22 4,658.7K
11:13 7,522.06 7,522.82 7,522.06 7,522.51 7,317.4K
11:14 7,523.44 7,525.51 7,523.44 7,525.43 5,803.6K
11:15 7,524.53 7,525.74 7,524.53 7,525.74 3,537.3K
11:16 7,526.98 7,526.98 7,523.88 7,523.88 12,128.6K
11:17 7,524.58 7,524.67 7,521.42 7,521.42 6,508.8K
11:18 7,522.05 7,523.46 7,519.35 7,519.35 5,830.6K
11:19 7,518.89 7,519.11 7,516.65 7,516.65 5,208.0K
11:20 7,516.26 7,516.94 7,516.12 7,516.12 3,705.0K
11:21 7,515.72 7,520.36 7,515.72 7,520.36 6,505.2K
11:22 7,521.22 7,521.22 7,518.46 7,518.58 12,124.4K
11:23 7,518.48 7,520.39 7,518.48 7,520.39 8,712.6K
11:24 7,521.56 7,524.64 7,521.56 7,524.58 10,453.0K
11:25 7,523.97 7,523.97 7,522.01 7,522.19 9,687.2K
11:26 7,521.96 7,521.96 7,519.05 7,519.05 6,901.8K
11:27 7,517.67 7,517.67 7,516.32 7,516.32 6,585.7K
11:28 7,519.49 7,519.49 7,518.59 7,519.44 9,368.0K
11:29 7,517.05 7,517.05 7,513.11 7,513.11 32,783.7K
11:30 7,513.48 7,513.48 7,512.57 7,512.65 16,669.7K
11:31 7,513.38 7,513.89 7,512.20 7,512.20 11,815.5K
11:32 7,511.22 7,511.58 7,511.22 7,511.58 3,165.9K
11:33 7,510.50 7,512.33 7,510.20 7,512.33 6,072.5K
11:34 7,512.77 7,512.77 7,511.34 7,511.92 5,098.6K
11:35 7,510.85 7,513.33 7,510.85 7,513.33 7,596.2K
11:36 7,510.67 7,510.67 7,509.59 7,509.59 11,829.4K
11:37 7,509.04 7,509.04 7,508.78 7,508.98 6,052.4K
11:38 7,508.10 7,509.72 7,508.10 7,509.31 5,179.0K
11:39 7,507.73 7,508.96 7,507.69 7,508.67 6,102.2K
11:40 7,506.38 7,507.30 7,506.36 7,507.11 14,660.1K
11:41 7,507.05 7,507.05 7,504.85 7,504.85 4,862.3K
11:42 7,504.47 7,504.47 7,500.96 7,503.42 11,955.9K
11:43 7,502.74 7,504.19 7,502.10 7,504.19 3,126.3K
11:44 7,504.32 7,506.04 7,504.32 7,506.04 12,092.3K
11:45 7,502.58 7,502.58 7,501.68 7,502.40 12,465.1K
11:46 7,503.35 7,504.76 7,503.35 7,504.23 5,374.6K
11:47 7,505.03 7,507.12 7,505.03 7,507.12 6,092.5K
11:48 7,506.95 7,507.42 7,506.95 7,507.42 20,796.0K
11:49 7,504.43 7,505.90 7,504.43 7,505.90 3,834.9K
11:50 7,506.72 7,506.72 7,505.57 7,505.57 8,745.0K
11:51 7,505.24 7,506.03 7,505.13 7,505.13 7,906.2K
11:52 7,505.79 7,505.79 7,503.48 7,503.48 6,020.2K
11:53 7,504.21 7,510.46 7,504.21 7,510.46 27,773.9K
11:54 7,510.60 7,510.75 7,505.38 7,505.56 14,029.7K
11:55 7,504.78 7,504.78 7,502.37 7,502.37 5,414.3K
11:56 7,501.51 7,503.87 7,501.51 7,503.87 9,644.1K
11:57 7,503.26 7,503.48 7,503.25 7,503.25 4,650.6K
11:58 7,504.15 7,504.95 7,504.15 7,504.95 4,751.2K
11:59 7,505.11 7,505.11 7,503.34 7,503.34 6,209.5K
12:00 7,501.49 7,501.49 7,497.95 7,499.40 7,784.7K
12:01 7,499.99 7,504.18 7,499.99 7,504.18 13,898.8K
12:02 7,504.84 7,506.84 7,504.84 7,506.84 5,609.1K
12:03 7,510.07 7,511.38 7,509.67 7,511.38 9,677.8K
12:04 7,510.88 7,511.58 7,510.88 7,510.96 43,895.1K
12:05 7,512.65 7,516.45 7,512.65 7,516.45 11,653.0K
12:06 7,515.33 7,515.33 7,513.03 7,513.03 6,349.4K
12:07 7,512.95 7,513.84 7,512.43 7,513.84 6,396.8K
12:08 7,513.46 7,513.74 7,512.92 7,513.74 5,685.8K
12:09 7,513.75 7,515.75 7,513.75 7,515.75 7,089.7K
12:10 7,516.64 7,517.56 7,516.34 7,516.40 4,052.5K
12:11 7,516.83 7,519.38 7,516.83 7,519.38 8,640.6K
12:12 7,520.83 7,522.14 7,520.83 7,521.59 7,801.6K
12:13 7,522.36 7,522.36 7,520.02 7,520.07 5,487.0K
12:14 7,521.26 7,521.60 7,520.71 7,521.34 8,587.7K
12:15 7,520.09 7,521.17 7,520.09 7,520.72 11,778.0K
12:16 7,521.28 7,525.39 7,521.28 7,525.39 13,661.3K
12:17 7,526.34 7,531.05 7,526.34 7,531.05 13,391.7K
12:18 7,531.63 7,532.84 7,530.69 7,530.69 19,033.1K
12:19 7,531.35 7,531.35 7,529.96 7,530.30 17,269.5K
12:20 7,530.97 7,532.17 7,530.97 7,532.17 7,861.9K
12:21 7,532.52 7,536.05 7,532.52 7,536.05 8,010.2K
12:22 7,536.66 7,536.66 7,535.19 7,535.19 5,841.5K
12:23 7,535.12 7,538.61 7,535.12 7,538.61 29,044.4K
12:24 7,539.52 7,541.41 7,539.52 7,541.41 9,477.2K
12:25 7,540.87 7,543.83 7,540.87 7,542.34 52,814.6K
12:26 7,541.22 7,542.57 7,540.88 7,540.88 8,642.8K
12:27 7,540.78 7,542.75 7,540.78 7,542.39 7,850.4K
12:28 7,543.19 7,544.93 7,543.19 7,544.56 4,624.6K
12:29 7,545.08 7,545.08 7,542.80 7,543.53 17,409.4K
12:30 7,544.10 7,544.10 7,543.39 7,543.42 4,623.7K
12:31 7,542.13 7,542.73 7,541.74 7,541.98 5,416.9K
12:32 7,543.38 7,544.24 7,543.13 7,543.69 5,630.8K
12:33 7,542.59 7,542.59 7,541.51 7,542.49 10,319.0K
12:34 7,543.06 7,543.06 7,540.58 7,540.73 28,180.1K
12:35 7,539.79 7,539.79 7,536.33 7,536.33 6,612.2K
12:36 7,536.95 7,538.82 7,536.95 7,538.37 7,582.1K
12:37 7,539.31 7,540.25 7,539.31 7,540.25 15,847.4K
12:38 7,540.75 7,541.16 7,540.45 7,541.16 12,209.9K
12:39 7,541.84 7,542.83 7,541.84 7,542.83 9,917.7K
12:40 7,542.34 7,544.31 7,542.34 7,544.31 7,260.6K
12:41 7,544.72 7,544.72 7,542.98 7,544.26 5,431.9K
12:42 7,542.48 7,542.48 7,539.95 7,540.15 20,026.9K
12:43 7,539.66 7,540.79 7,539.66 7,540.79 6,499.7K
12:44 7,541.71 7,543.12 7,541.71 7,543.12 6,612.7K
12:45 7,543.40 7,543.40 7,541.48 7,542.43 4,697.7K
12:46 7,541.65 7,541.65 7,541.16 7,541.63 3,436.4K
12:47 7,541.84 7,542.35 7,540.75 7,540.75 15,979.4K
12:48 7,538.56 7,540.41 7,538.17 7,540.41 11,260.0K
12:49 7,538.84 7,538.84 7,536.46 7,536.46 12,924.7K
12:50 7,535.58 7,535.61 7,534.95 7,535.61 7,089.9K
12:51 7,535.34 7,535.34 7,532.74 7,532.74 9,768.0K
12:52 7,530.81 7,531.54 7,529.75 7,529.75 19,119.7K
12:53 7,530.49 7,533.02 7,530.49 7,533.02 4,243.5K
12:54 7,533.43 7,535.25 7,533.43 7,533.74 4,916.3K
12:55 7,534.96 7,535.45 7,534.09 7,535.45 12,412.5K
12:56 7,535.49 7,537.28 7,535.49 7,537.28 8,901.8K
12:57 7,537.36 7,539.36 7,537.36 7,539.36 6,508.6K
12:58 7,540.24 7,542.90 7,540.24 7,542.90 19,563.7K
12:59 7,543.16 7,543.16 7,540.87 7,540.87 6,904.2K
13:00 7,539.10 7,539.10 7,537.92 7,538.01 11,541.8K
13:01 7,537.69 7,539.91 7,537.69 7,539.21 7,998.2K
13:02 7,539.77 7,540.24 7,538.89 7,538.89 3,236.1K
13:03 7,539.53 7,539.53 7,538.07 7,538.07 5,335.8K
13:04 7,536.46 7,540.86 7,536.46 7,540.86 3,469.0K
13:05 7,540.53 7,541.99 7,540.53 7,540.77 9,007.2K
13:06 7,541.93 7,542.02 7,541.57 7,541.90 2,650.1K
13:07 7,541.81 7,542.70 7,541.60 7,542.70 7,477.9K
13:08 7,544.51 7,545.15 7,543.13 7,543.13 7,489.8K
13:09 7,544.68 7,544.68 7,543.54 7,544.34 12,665.8K
13:10 7,541.61 7,543.19 7,541.61 7,543.19 12,637.6K
13:11 7,544.11 7,544.30 7,543.07 7,543.07 6,311.9K
13:12 7,543.06 7,543.06 7,541.85 7,541.89 4,142.5K
13:13 7,542.98 7,543.35 7,542.98 7,543.24 6,527.7K
13:14 7,543.31 7,546.13 7,543.31 7,545.55 4,604.3K
13:15 7,546.49 7,547.56 7,546.49 7,547.48 9,668.4K
13:16 7,547.87 7,549.22 7,547.87 7,548.18 9,356.3K
13:17 7,548.10 7,548.10 7,547.06 7,547.06 4,481.6K
13:18 7,545.96 7,547.30 7,545.96 7,547.30 4,539.4K
13:19 7,547.96 7,550.20 7,547.96 7,550.20 22,299.6K
13:20 7,549.44 7,549.45 7,548.83 7,548.83 10,330.8K
13:21 7,549.41 7,549.63 7,548.61 7,548.61 6,370.1K
13:22 7,548.29 7,549.41 7,548.29 7,549.41 2,955.8K
13:23 7,549.84 7,549.84 7,548.28 7,548.28 7,210.8K
13:24 7,548.84 7,548.84 7,548.24 7,548.24 3,045.3K
13:25 7,547.94 7,549.22 7,547.94 7,549.13 2,241.5K
13:26 7,548.41 7,551.06 7,548.22 7,549.95 7,958.0K
13:27 7,550.56 7,550.56 7,549.21 7,549.94 28,936.8K
13:28 7,550.18 7,550.55 7,549.62 7,550.37 3,628.2K
13:29 7,549.75 7,550.85 7,549.23 7,549.23 2,450.0K
13:30 7,549.71 7,549.71 7,548.64 7,548.64 6,148.2K
13:31 7,549.90 7,549.90 7,549.06 7,549.84 2,527.0K
13:32 7,547.96 7,548.37 7,547.13 7,548.37 9,506.1K
13:33 7,547.94 7,548.29 7,547.67 7,547.67 5,434.2K
13:34 7,547.79 7,548.62 7,547.72 7,548.62 3,176.8K
13:35 7,549.06 7,550.81 7,549.06 7,550.81 6,654.0K
13:36 7,550.68 7,551.61 7,550.68 7,551.17 3,165.7K
13:37 7,551.02 7,551.02 7,548.30 7,548.30 5,872.1K
13:38 7,548.47 7,549.72 7,548.47 7,548.64 1,580.3K
13:39 7,548.82 7,550.04 7,548.58 7,548.80 5,025.8K
13:40 7,550.04 7,550.04 7,548.75 7,548.75 1,583.4K
13:41 7,549.81 7,551.46 7,549.81 7,551.46 4,623.4K
13:42 7,551.62 7,553.10 7,551.62 7,553.10 4,056.5K
13:43 7,553.88 7,554.44 7,553.33 7,554.44 6,075.2K
13:44 7,554.52 7,555.56 7,554.52 7,555.56 4,480.7K
13:45 7,554.91 7,556.21 7,554.91 7,556.21 14,142.5K
13:46 7,556.34 7,556.48 7,555.93 7,556.30 3,608.6K
13:47 7,556.05 7,556.05 7,555.44 7,555.54 2,627.6K
13:48 7,554.48 7,555.31 7,554.48 7,554.90 4,794.9K
13:49 7,554.85 7,554.85 7,553.17 7,553.17 4,407.6K
13:50 7,553.44 7,553.45 7,553.01 7,553.45 2,754.9K
13:51 7,553.34 7,553.34 7,552.10 7,552.10 3,275.4K
13:52 7,551.86 7,553.10 7,551.86 7,553.10 7,052.8K
13:53 7,553.83 7,554.72 7,553.83 7,554.72 4,477.2K
13:54 7,555.17 7,555.37 7,553.46 7,553.59 3,825.2K
13:55 7,553.57 7,554.12 7,553.57 7,553.96 3,109.5K
13:56 7,554.24 7,556.77 7,554.24 7,556.42 8,196.4K
13:57 7,556.79 7,558.08 7,556.79 7,558.08 7,564.7K
13:58 7,558.47 7,560.37 7,558.47 7,560.37 4,078.0K
13:59 7,560.89 7,565.58 7,560.89 7,565.58 29,285.1K
14:00 7,564.84 7,564.84 7,563.75 7,563.75 8,536.4K
14:01 7,564.74 7,564.74 7,562.04 7,562.04 8,030.2K
14:02 7,561.73 7,561.78 7,560.43 7,561.21 6,439.5K
14:03 7,560.17 7,560.59 7,560.05 7,560.59 5,499.6K
14:04 7,560.19 7,561.47 7,560.19 7,561.47 3,561.4K
14:05 7,560.69 7,561.42 7,560.15 7,561.35 3,340.5K
14:06 7,560.15 7,560.94 7,559.65 7,560.94 5,374.3K
14:07 7,564.56 7,570.37 7,564.56 7,570.37 38,879.9K
14:08 7,574.47 7,580.47 7,574.47 7,580.47 45,659.6K
14:09 7,578.19 7,578.19 7,574.67 7,574.67 29,722.8K
14:10 7,575.92 7,580.74 7,575.92 7,578.68 29,170.7K
14:11 7,584.72 7,584.72 7,578.75 7,582.47 64,128.7K
14:12 7,583.23 7,583.23 7,581.46 7,582.85 23,088.1K
14:13 7,581.96 7,584.18 7,580.97 7,584.18 28,018.3K
14:14 7,583.12 7,583.12 7,581.21 7,581.21 13,701.6K
14:15 7,581.10 7,586.30 7,581.10 7,586.30 30,491.0K
14:16 7,587.39 7,587.39 7,583.56 7,583.56 51,606.0K
14:17 7,583.07 7,584.96 7,583.07 7,584.38 11,011.9K
14:18 7,582.37 7,585.40 7,582.29 7,585.40 14,948.1K
14:19 7,585.87 7,585.87 7,584.52 7,585.43 10,636.4K
14:20 7,584.79 7,584.79 7,583.95 7,583.97 14,512.1K
14:21 7,583.93 7,583.93 7,581.40 7,581.45 23,823.9K
14:22 7,582.56 7,583.44 7,581.88 7,582.92 13,248.7K
14:23 7,582.43 7,583.67 7,582.43 7,583.27 21,502.8K
14:24 7,582.36 7,584.85 7,582.36 7,584.62 16,867.3K
14:25 7,586.41 7,587.51 7,586.41 7,587.22 32,065.8K
14:26 7,586.94 7,587.11 7,586.50 7,586.98 9,266.7K
14:27 7,586.38 7,587.62 7,586.38 7,587.62 14,039.9K
14:28 7,587.67 7,587.67 7,587.06 7,587.12 13,614.8K
14:29 7,587.28 7,589.79 7,586.76 7,586.76 33,157.4K
14:30 7,585.45 7,585.45 7,583.74 7,583.74 11,576.8K
14:31 7,583.48 7,585.92 7,583.41 7,585.92 12,366.3K
14:32 7,587.09 7,587.63 7,587.09 7,587.09 14,401.2K
14:33 7,586.91 7,589.22 7,586.91 7,588.82 25,388.4K
14:34 7,588.58 7,592.75 7,588.58 7,592.75 44,843.3K
14:35 7,590.21 7,590.21 7,584.26 7,584.26 41,971.2K
14:36 7,583.59 7,584.13 7,583.17 7,584.13 15,644.4K
14:37 7,584.90 7,584.90 7,583.68 7,583.68 11,294.4K
14:38 7,583.32 7,584.63 7,583.32 7,584.63 19,517.0K
14:39 7,584.38 7,584.62 7,583.94 7,584.62 12,107.4K
14:40 7,584.70 7,584.70 7,583.55 7,584.20 11,561.9K
14:41 7,584.28 7,584.28 7,583.84 7,584.18 9,588.5K
14:42 7,583.22 7,583.96 7,582.54 7,583.96 14,874.7K
14:43 7,583.55 7,583.69 7,583.25 7,583.69 7,566.0K
14:44 7,585.27 7,587.17 7,585.27 7,586.06 21,447.2K
14:45 7,587.08 7,587.36 7,586.82 7,587.36 12,733.9K
14:46 7,588.59 7,588.59 7,586.65 7,586.65 39,007.8K
14:47 7,587.22 7,587.22 7,586.82 7,587.08 5,605.1K
14:48 7,586.89 7,586.89 7,586.12 7,586.67 9,790.2K
14:49 7,587.00 7,587.00 7,586.28 7,586.38 9,984.3K
14:50 7,586.56 7,586.78 7,586.21 7,586.78 8,180.5K
14:51 7,587.08 7,587.10 7,586.93 7,587.04 8,354.5K
14:52 7,587.01 7,587.01 7,585.48 7,585.48 7,195.0K
14:53 7,585.31 7,585.31 7,584.37 7,584.37 14,033.8K
14:54 7,585.20 7,588.45 7,585.20 7,588.02 9,561.5K
14:55 7,588.21 7,588.21 7,585.96 7,586.64 12,838.7K
14:56 7,585.43 7,585.43 7,584.95 7,584.95 23,327.7K
14:57 7,585.09 7,585.72 7,585.09 7,585.72 11,827.6K
14:58 7,585.47 7,587.98 7,583.69 7,583.69 8,831.4K
14:59 7,583.84 7,583.84 7,582.55 7,583.32 7,213.1K
15:00 7,583.91 7,584.60 7,583.78 7,583.92 6,620.4K
15:01 7,584.59 7,587.53 7,584.59 7,587.41 6,724.8K
15:02 7,588.58 7,588.58 7,586.94 7,586.94 3,826.7K
15:03 7,587.48 7,587.48 7,586.68 7,586.80 5,696.0K
15:04 7,586.71 7,587.33 7,586.57 7,586.57 7,743.3K
15:05 7,586.67 7,588.75 7,586.67 7,588.00 11,615.7K
15:06 7,588.71 7,590.26 7,588.71 7,589.72 6,665.6K
15:07 7,589.43 7,591.00 7,589.43 7,590.86 8,225.0K
15:08 7,591.39 7,591.67 7,590.69 7,590.69 9,767.4K
15:09 7,591.47 7,592.80 7,591.31 7,592.80 16,176.2K
15:10 7,596.43 7,596.43 7,594.26 7,594.33 39,461.5K
15:11 7,594.57 7,594.57 7,593.28 7,593.48 12,409.4K
15:12 7,596.77 7,596.77 7,595.22 7,595.22 13,656.0K
15:13 7,596.08 7,596.08 7,595.27 7,595.27 5,307.6K
15:14 7,596.08 7,597.67 7,595.71 7,596.09 9,740.9K
15:15 7,596.17 7,601.09 7,596.17 7,601.09 12,645.5K
15:16 7,600.14 7,601.16 7,600.14 7,600.62 3,969.2K
15:17 7,601.21 7,601.21 7,598.46 7,598.46 4,884.4K
15:18 7,598.42 7,598.50 7,597.69 7,597.69 9,025.4K
15:19 7,594.95 7,595.23 7,594.95 7,595.07 12,758.7K
15:20 7,594.56 7,595.81 7,594.29 7,595.81 5,301.4K
15:21 7,595.61 7,597.18 7,595.61 7,597.03 6,356.5K
15:22 7,598.43 7,598.86 7,597.95 7,598.86 12,142.0K
15:23 7,598.91 7,598.91 7,595.56 7,596.10 7,272.8K
15:24 7,595.86 7,595.86 7,594.56 7,594.90 8,492.8K
15:25 7,596.34 7,596.61 7,595.71 7,596.61 7,033.8K
15:26 7,596.17 7,597.55 7,595.38 7,595.68 5,544.9K
15:27 7,596.18 7,596.92 7,595.91 7,595.91 15,607.0K
15:28 7,593.96 7,596.38 7,593.90 7,595.66 10,778.5K
15:29 7,598.81 7,600.38 7,598.81 7,600.38 45,863.9K
15:30 7,597.71 7,598.75 7,597.71 7,598.75 38,237.7K
15:31 7,598.67 7,600.92 7,598.67 7,600.92 11,325.4K
15:32 7,598.54 7,601.58 7,598.54 7,599.81 49,312.5K
15:33 7,599.51 7,599.51 7,598.30 7,598.86 15,415.8K
15:34 7,599.45 7,599.45 7,597.30 7,598.17 10,849.7K
15:35 7,599.27 7,599.27 7,596.81 7,596.81 12,403.0K
15:36 7,597.05 7,597.05 7,595.60 7,595.60 10,946.4K
15:37 7,595.05 7,595.05 7,594.03 7,595.03 9,995.5K
15:38 7,594.52 7,595.02 7,594.52 7,594.72 10,064.3K
15:39 7,594.45 7,594.45 7,593.32 7,593.32 14,336.2K
15:40 7,593.50 7,595.32 7,593.14 7,595.32 4,492.0K
15:41 7,595.36 7,595.36 7,594.68 7,594.79 2,653.3K
15:42 7,594.00 7,594.00 7,592.28 7,592.55 5,687.2K
15:43 7,593.20 7,594.15 7,592.51 7,594.15 11,805.6K
15:44 7,594.33 7,594.93 7,593.81 7,594.82 8,345.3K
15:45 7,595.65 7,597.14 7,595.65 7,597.14 15,628.6K
15:46 7,599.01 7,599.01 7,597.49 7,597.79 17,117.8K
15:47 7,597.63 7,599.04 7,597.63 7,599.04 6,300.4K
15:48 7,599.40 7,599.85 7,599.40 7,599.85 7,616.5K
15:49 7,600.33 7,600.60 7,599.51 7,599.51 9,398.1K
15:50 7,599.87 7,600.32 7,599.23 7,600.32 21,058.1K
15:51 7,599.96 7,599.96 7,597.03 7,597.48 13,916.3K
15:52 7,597.25 7,598.87 7,596.31 7,598.87 25,516.0K
15:53 7,599.58 7,599.58 7,597.07 7,597.07 42,823.8K
15:54 7,598.14 7,599.08 7,598.14 7,599.08 5,293.8K
15:55 7,600.39 7,601.12 7,600.39 7,601.12 7,855.8K
15:56 7,601.82 7,603.48 7,601.82 7,603.42 7,370.1K
15:57 7,602.39 7,602.61 7,601.98 7,602.10 18,043.7K
15:58 7,602.04 7,605.62 7,602.04 7,605.62 10,319.4K
15:59 7,605.14 7,609.78 7,605.14 7,608.66 27,685.7K
16:00 7,608.16 7,611.84 7,608.16 7,611.84 12,621.9K
16:01 7,612.32 7,612.36 7,612.11 7,612.11 12,399.5K
16:02 7,611.43 7,612.87 7,611.43 7,612.87 16,149.7K
16:03 7,612.44 7,613.60 7,612.44 7,613.11 15,015.8K
16:04 7,612.55 7,612.55 7,611.44 7,612.05 19,489.1K
16:05 7,611.02 7,612.00 7,611.01 7,612.00 31,993.5K
16:06 7,611.51 7,611.51 7,609.93 7,610.60 11,155.1K
16:07 7,610.11 7,610.13 7,609.39 7,610.13 5,812.1K
16:08 7,610.96 7,611.56 7,610.69 7,611.56 8,584.2K
16:09 7,611.58 7,611.58 7,610.04 7,610.04 10,595.5K
16:10 7,609.70 7,610.18 7,609.65 7,609.68 10,851.2K
16:11 7,611.05 7,611.05 7,609.51 7,610.45 13,054.4K
16:12 7,611.01 7,611.01 7,608.19 7,608.19 47,826.8K
16:13 7,608.73 7,610.61 7,608.73 7,610.61 15,801.7K
16:14 7,612.06 7,612.06 7,610.74 7,610.74 13,016.3K
16:15 7,610.75 7,613.90 7,610.75 7,613.90 28,878.6K
16:16 7,614.50 7,616.43 7,614.50 7,616.43 44,301.6K
16:17 7,616.71 7,618.23 7,616.71 7,617.43 8,274.7K
16:18 7,616.53 7,619.41 7,616.53 7,619.41 21,516.3K
16:19 7,619.14 7,619.14 7,616.51 7,618.02 20,453.2K
16:20 7,617.21 7,617.47 7,616.87 7,617.47 4,702.8K
16:21 7,617.98 7,619.43 7,617.98 7,619.43 14,022.6K
16:22 7,620.28 7,620.28 7,619.26 7,619.55 13,818.1K
16:23 7,620.10 7,620.78 7,620.02 7,620.34 19,222.7K
16:24 7,621.92 7,621.92 7,618.60 7,618.60 9,208.6K
16:25 7,618.36 7,619.37 7,617.78 7,619.37 20,095.3K
16:26 7,618.90 7,619.92 7,618.90 7,619.92 16,844.7K
16:27 7,619.17 7,619.17 7,616.03 7,616.03 9,317.0K
16:28 7,616.15 7,616.15 7,613.92 7,613.92 14,783.9K
16:29 7,613.89 7,613.89 7,608.71 7,611.66 29,151.3K
16:30 7,613.15 7,613.59 7,612.13 7,612.23 13,217.5K
16:31 7,610.98 7,610.98 7,608.78 7,608.78 15,365.5K
16:32 7,609.13 7,609.90 7,609.13 7,609.90 7,452.3K
16:33 7,610.07 7,610.42 7,608.11 7,608.11 14,340.9K
16:34 7,607.09 7,607.09 7,606.21 7,606.21 11,200.4K
16:35 7,607.06 7,607.54 7,606.28 7,606.28 10,358.3K
16:36 7,606.34 7,606.34 7,605.11 7,605.11 7,139.7K
16:37 7,604.93 7,605.71 7,604.32 7,605.71 8,061.9K
16:38 7,606.95 7,606.95 7,605.22 7,605.22 10,364.4K
16:39 7,603.95 7,606.11 7,603.95 7,604.23 9,000.5K
16:40 7,604.44 7,605.77 7,604.44 7,605.77 3,832.6K
16:41 7,606.80 7,607.74 7,606.35 7,606.35 15,749.4K
16:42 7,607.19 7,607.19 7,606.76 7,606.76 5,347.2K
16:43 7,606.83 7,608.90 7,606.64 7,608.90 17,307.8K
16:44 7,607.86 7,607.86 7,607.25 7,607.47 7,091.6K
16:45 7,607.19 7,611.02 7,607.19 7,611.02 7,282.1K
16:46 7,610.47 7,616.13 7,610.47 7,616.13 36,731.0K
16:47 7,615.23 7,616.51 7,614.99 7,616.51 14,210.6K
16:48 7,617.50 7,618.49 7,617.12 7,617.12 32,525.7K
16:49 7,617.12 7,620.18 7,617.12 7,620.18 33,041.6K
16:50 7,620.19 7,622.32 7,620.19 7,622.32 43,738.5K
16:51 7,622.78 7,622.91 7,621.80 7,622.37 20,063.3K
16:52 7,621.85 7,622.91 7,621.85 7,622.91 27,014.9K
16:53 7,622.43 7,622.72 7,621.44 7,622.21 31,803.0K
16:54 7,622.03 7,623.48 7,622.03 7,622.75 28,237.3K
16:55 7,622.57 7,623.19 7,620.71 7,623.19 12,153.3K
16:56 7,622.97 7,623.28 7,622.11 7,622.95 23,789.2K
16:57 7,622.76 7,624.07 7,622.76 7,623.12 14,822.5K
16:58 7,623.00 7,623.00 7,621.75 7,621.75 18,228.8K
16:59 7,622.91 7,626.39 7,622.41 7,626.39 16,290.2K
17:00 7,627.10 7,628.01 7,626.40 7,628.01 23,685.0K
17:01 7,628.87 7,629.28 7,628.37 7,628.37 29,184.0K
17:02 7,628.08 7,628.36 7,627.72 7,627.72 12,648.9K
17:03 7,625.32 7,625.36 7,624.95 7,625.36 20,929.5K
17:04 7,614.03 7,614.03 7,596.62 7,602.94 140,052.4K
17:05 7,598.32 7,598.88 7,598.22 7,598.61 44,785.0K
17:06 7,599.99 7,600.83 7,599.99 7,600.83 19,710.4K
17:07 7,599.35 7,599.94 7,598.65 7,598.65 16,203.2K
17:08 7,597.59 7,598.56 7,595.96 7,598.56 26,806.9K
17:09 7,598.31 7,599.66 7,598.31 7,598.99 17,624.7K
17:10 7,599.92 7,603.31 7,599.92 7,603.31 40,443.2K
17:11 7,604.85 7,604.85 7,601.67 7,602.45 29,010.8K
17:12 7,602.00 7,605.66 7,602.00 7,605.66 16,058.0K
17:13 7,605.92 7,610.05 7,605.92 7,610.05 11,440.3K
17:14 7,608.80 7,608.80 7,607.77 7,608.76 9,304.6K
17:15 7,609.81 7,609.81 7,606.90 7,608.15 9,486.1K
17:16 7,606.29 7,607.23 7,605.38 7,605.38 6,858.7K
17:17 7,604.79 7,606.01 7,604.79 7,606.01 10,750.5K
17:18 7,604.58 7,604.58 7,601.92 7,602.44 31,756.9K
17:19 7,603.03 7,603.03 7,599.33 7,599.44 19,135.8K
17:20 7,595.94 7,595.94 7,591.83 7,591.83 28,408.7K
17:21 7,590.78 7,592.70 7,590.78 7,592.70 18,138.1K
17:22 7,594.07 7,595.08 7,594.07 7,595.08 13,770.7K
17:23 7,595.11 7,597.49 7,595.11 7,597.49 11,438.8K
17:24 7,598.87 7,600.14 7,598.79 7,600.14 13,189.6K
17:25 7,601.65 7,606.71 7,601.65 7,606.71 56,972.2K
17:26 7,607.90 7,610.34 7,607.90 7,610.34 15,011.6K
17:27 7,608.90 7,609.60 7,608.12 7,609.60 22,656.5K
17:28 7,609.38 7,610.02 7,608.71 7,608.82 12,368.3K
17:29 7,609.32 7,609.32 7,606.90 7,607.58 15,590.2K
17:30 7,607.12 7,608.76 7,607.12 7,607.18 8,888.5K
17:31 7,606.32 7,608.14 7,606.32 7,608.14 5,723.7K
17:32 7,608.42 7,609.42 7,607.81 7,609.42 9,503.3K
17:33 7,611.16 7,611.16 7,610.25 7,610.91 11,264.8K
17:34 7,610.54 7,611.28 7,608.85 7,611.28 9,385.7K
17:35 7,611.49 7,613.73 7,611.49 7,613.73 14,418.2K
17:36 7,615.22 7,616.42 7,615.22 7,616.42 24,700.7K
17:37 7,616.75 7,616.75 7,614.68 7,614.68 14,371.9K
17:38 7,613.35 7,613.35 7,611.90 7,613.10 9,684.4K
17:39 7,612.69 7,612.69 7,610.77 7,611.98 11,267.4K
17:40 7,613.08 7,613.23 7,612.97 7,612.97 14,663.8K
17:41 7,615.50 7,616.21 7,614.13 7,614.13 26,498.3K
17:42 7,614.20 7,619.33 7,614.20 7,619.33 26,361.0K
17:43 7,619.63 7,619.63 7,615.20 7,615.20 22,992.3K
17:44 7,615.43 7,615.43 7,613.34 7,613.34 22,061.6K
17:45 7,613.36 7,613.36 7,612.01 7,612.14 162,296.0K
17:46 7,611.45 7,612.11 7,608.54 7,608.54 17,552.0K
17:47 7,610.22 7,611.70 7,608.74 7,611.70 18,431.4K
17:48 7,612.24 7,612.24 7,610.07 7,610.07 21,390.7K
17:49 7,609.59 7,609.82 7,608.30 7,609.36 13,615.4K
17:50 7,611.21 7,613.83 7,611.21 7,613.83 11,299.3K
17:51 7,612.71 7,612.71 7,611.69 7,611.69 12,673.6K
17:52 7,610.88 7,610.96 7,610.33 7,610.33 10,809.6K
17:53 7,610.38 7,610.43 7,608.95 7,608.95 8,771.6K
17:54 7,606.97 7,609.37 7,606.78 7,609.37 34,232.1K
17:55 7,609.68 7,610.22 7,609.09 7,610.22 29,363.5K
17:56 7,609.74 7,610.33 7,609.69 7,610.33 9,544.6K
17:57 7,609.47 7,610.35 7,609.06 7,609.16 14,607.1K
17:58 7,607.14 7,609.02 7,607.14 7,609.02 17,624.8K
17:59 7,609.34 7,610.94 7,609.05 7,610.94 11,447.9K
18:00 7,610.13 7,611.24 7,610.13 7,610.75 16,788.9K
18:01 7,610.37 7,613.32 7,610.37 7,613.32 11,430.0K
18:02 7,614.95 7,616.29 7,614.74 7,614.74 14,260.3K
18:03 7,613.87 7,614.77 7,611.44 7,611.44 25,200.7K
18:04 7,612.51 7,614.33 7,611.05 7,614.24 30,504.4K
18:05 7,614.38 7,615.17 7,614.04 7,614.24 19,719.4K
18:06 7,613.88 7,614.71 7,613.32 7,614.71 29,964.8K
18:07 7,616.00 7,616.00 7,613.97 7,613.97 20,317.0K
18:08 7,614.64 7,614.64 7,613.15 7,613.15 17,077.4K
18:09 7,610.58 7,610.58 7,608.90 7,609.05 19,644.1K
18:10 7,609.41 7,609.46 7,607.42 7,607.42 17,187.6K
18:11 7,606.75 7,607.28 7,604.90 7,605.41 12,436.5K
18:12 7,605.33 7,606.28 7,605.33 7,605.80 23,978.6K
18:13 7,607.93 7,608.49 7,607.15 7,607.15 11,265.7K
18:14 7,607.97 7,608.81 7,607.52 7,608.63 9,545.9K
18:15 7,607.55 7,607.55 7,606.46 7,606.77 16,880.9K
18:16 7,607.75 7,608.03 7,606.95 7,607.64 21,283.5K
18:17 7,608.24 7,608.53 7,607.05 7,608.53 23,139.1K
18:18 7,609.17 7,610.14 7,607.55 7,610.14 121,608.3K
18:19 7,610.37 7,610.37 7,602.72 7,602.72 37,960.3K
18:20 7,602.36 7,603.46 7,601.92 7,603.46 19,515.3K
18:21 7,604.45 7,604.45 7,603.06 7,603.25 11,130.7K
18:22 7,605.05 7,606.32 7,604.54 7,604.84 16,506.7K
18:23 7,605.60 7,605.60 7,602.27 7,602.27 8,311.0K
18:24 7,602.55 7,603.33 7,602.55 7,603.33 2,635.9K
18:25 7,603.45 7,603.45 7,598.32 7,598.32 10,553.9K
18:26 7,598.11 7,598.46 7,597.46 7,597.46 11,525.3K
18:27 7,599.10 7,599.43 7,597.97 7,599.43 5,733.5K
18:28 7,599.41 7,602.36 7,599.41 7,602.36 5,021.3K
18:29 7,602.95 7,606.58 7,602.95 7,606.14 9,053.1K
18:30 7,606.78 7,606.78 7,604.78 7,606.18 3,274.8K
18:31 7,604.90 7,607.88 7,604.90 7,605.59 35,885.8K
18:32 7,605.60 7,606.34 7,605.60 7,605.89 4,867.9K
18:33 7,605.39 7,607.32 7,605.35 7,607.32 6,533.3K
18:34 7,607.28 7,609.54 7,607.28 7,608.75 3,811.5K
18:35 7,607.04 7,610.24 7,607.02 7,610.24 15,219.2K
18:36 7,610.08 7,610.08 7,608.18 7,608.18 2,623.7K
18:37 7,608.34 7,614.03 7,608.11 7,614.03 3,080.3K
18:38 7,614.64 7,614.64 7,612.34 7,613.86 6,979.6K
18:39 7,612.77 7,612.93 7,611.70 7,612.93 6,385.5K
18:40 7,611.48 7,611.48 7,611.48 7,611.48 3,461.6K
18:51 7,619.26 7,619.26 7,619.26 7,619.26 37,509.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available