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 7,722.92 7,745.79 7,722.92 7,745.79 9,588.3K
09:51 7,750.94 7,753.84 7,750.94 7,753.84 13,173.6K
09:52 7,753.59 7,753.59 7,750.59 7,750.59 4,923.5K
09:53 7,752.08 7,752.08 7,749.16 7,749.16 8,422.3K
09:54 7,750.43 7,750.43 7,747.36 7,747.59 3,838.3K
09:55 7,748.19 7,749.02 7,748.19 7,748.85 2,863.1K
09:56 7,749.14 7,749.14 7,747.52 7,747.52 10,673.2K
09:57 7,747.67 7,747.67 7,742.87 7,742.87 19,941.9K
09:58 7,744.75 7,744.75 7,742.95 7,742.95 12,462.7K
09:59 7,742.20 7,742.33 7,739.92 7,740.41 20,071.1K
10:00 7,739.93 7,742.18 7,739.83 7,742.18 9,036.0K
10:01 7,743.57 7,747.90 7,743.57 7,747.90 18,807.5K
10:02 7,747.40 7,747.43 7,745.83 7,745.83 8,448.5K
10:03 7,747.03 7,747.66 7,746.38 7,747.66 9,109.1K
10:04 7,745.88 7,746.13 7,745.16 7,746.02 12,025.9K
10:05 7,745.28 7,745.28 7,743.79 7,743.93 22,937.5K
10:06 7,743.53 7,743.53 7,742.10 7,743.28 24,065.7K
10:07 7,743.44 7,744.48 7,743.44 7,743.56 24,013.7K
10:08 7,745.13 7,745.13 7,742.25 7,742.72 32,273.2K
10:09 7,746.81 7,751.99 7,746.81 7,751.99 24,178.3K
10:10 7,750.81 7,752.75 7,750.81 7,752.75 31,815.5K
10:11 7,752.67 7,754.18 7,752.65 7,754.18 22,425.8K
10:12 7,753.79 7,753.82 7,752.80 7,753.82 13,612.4K
10:13 7,757.23 7,757.23 7,754.31 7,754.31 13,546.1K
10:14 7,753.59 7,754.43 7,752.37 7,754.43 42,992.2K
10:15 7,753.83 7,755.16 7,753.83 7,754.88 13,915.9K
10:16 7,754.15 7,755.07 7,754.15 7,754.63 12,234.8K
10:17 7,754.10 7,754.10 7,752.10 7,752.10 7,282.6K
10:18 7,752.26 7,756.91 7,752.26 7,756.91 27,729.0K
10:19 7,755.57 7,755.57 7,752.83 7,752.83 26,406.1K
10:20 7,752.80 7,754.52 7,751.72 7,754.52 7,653.6K
10:21 7,755.33 7,755.33 7,751.81 7,753.13 10,102.2K
10:22 7,752.93 7,752.93 7,751.82 7,752.12 15,500.1K
10:23 7,751.53 7,751.53 7,747.76 7,748.28 5,911.8K
10:24 7,748.18 7,749.82 7,748.18 7,749.59 12,430.7K
10:25 7,749.52 7,749.52 7,746.47 7,746.47 12,845.2K
10:26 7,745.38 7,747.36 7,745.38 7,747.28 13,703.0K
10:27 7,746.28 7,747.78 7,745.49 7,745.49 28,668.9K
10:28 7,745.10 7,745.10 7,743.91 7,743.91 9,980.3K
10:29 7,743.66 7,743.66 7,739.94 7,741.36 36,739.7K
10:30 7,741.46 7,741.46 7,739.97 7,739.97 11,740.7K
10:31 7,741.41 7,742.70 7,741.41 7,742.70 10,668.3K
10:32 7,742.24 7,743.71 7,742.12 7,742.12 13,697.6K
10:33 7,743.03 7,744.19 7,741.70 7,741.70 13,808.8K
10:34 7,744.11 7,744.22 7,742.96 7,743.85 3,944.9K
10:35 7,742.58 7,743.45 7,742.57 7,743.45 5,148.1K
10:36 7,742.83 7,742.88 7,742.44 7,742.68 12,577.2K
10:37 7,742.77 7,742.77 7,741.58 7,741.58 11,124.9K
10:38 7,740.29 7,740.29 7,737.47 7,737.53 24,246.2K
10:39 7,736.56 7,736.56 7,734.29 7,734.97 28,217.1K
10:40 7,735.83 7,738.52 7,735.83 7,738.38 10,935.6K
10:41 7,739.12 7,739.57 7,738.57 7,739.19 14,063.5K
10:42 7,738.39 7,742.43 7,738.39 7,742.43 7,977.3K
10:43 7,742.52 7,742.52 7,741.47 7,741.47 8,426.3K
10:44 7,741.01 7,741.41 7,740.74 7,740.74 11,335.0K
10:45 7,743.90 7,743.90 7,742.61 7,742.61 15,883.9K
10:46 7,743.47 7,743.47 7,741.08 7,742.13 8,400.2K
10:47 7,741.80 7,742.13 7,740.29 7,742.13 22,650.0K
10:48 7,742.16 7,742.17 7,741.69 7,742.17 11,190.2K
10:49 7,742.20 7,742.20 7,739.27 7,739.27 12,089.8K
10:50 7,736.45 7,738.33 7,736.45 7,737.90 15,029.0K
10:51 7,737.02 7,737.81 7,737.02 7,737.34 7,372.2K
10:52 7,737.29 7,741.60 7,737.29 7,741.60 18,974.0K
10:53 7,742.80 7,744.35 7,742.80 7,744.35 16,469.8K
10:54 7,744.41 7,744.41 7,741.25 7,742.68 8,298.2K
10:55 7,742.19 7,743.02 7,741.63 7,743.02 13,744.2K
10:56 7,746.28 7,746.28 7,743.93 7,745.58 12,738.8K
10:57 7,744.36 7,744.86 7,743.98 7,744.86 9,219.5K
10:58 7,744.30 7,745.25 7,742.28 7,742.28 7,810.4K
10:59 7,741.79 7,744.91 7,741.49 7,744.91 9,726.5K
11:00 7,745.75 7,746.99 7,720.84 7,720.84 148,264.1K
11:01 7,702.85 7,702.85 7,694.06 7,694.06 265,473.7K
11:02 7,700.13 7,700.98 7,697.13 7,700.98 87,748.1K
11:03 7,698.03 7,700.48 7,694.76 7,700.48 117,756.2K
11:04 7,702.68 7,704.14 7,700.50 7,700.50 106,594.9K
11:05 7,700.61 7,702.92 7,700.33 7,702.92 81,654.4K
11:06 7,696.72 7,697.51 7,694.56 7,694.56 144,636.1K
11:07 7,695.31 7,697.32 7,695.31 7,697.32 48,781.8K
11:08 7,698.78 7,698.78 7,696.36 7,697.30 104,793.2K
11:09 7,688.69 7,694.77 7,688.69 7,690.70 147,661.3K
11:10 7,691.75 7,697.54 7,691.75 7,697.54 64,893.6K
11:11 7,693.68 7,693.68 7,685.78 7,685.78 103,495.1K
11:12 7,693.94 7,694.97 7,692.69 7,692.69 72,872.4K
11:13 7,692.89 7,693.23 7,690.74 7,690.74 49,432.4K
11:14 7,689.90 7,689.90 7,688.14 7,688.99 70,296.0K
11:15 7,687.06 7,689.36 7,685.90 7,689.36 66,623.3K
11:16 7,692.42 7,693.27 7,689.63 7,693.27 148,464.0K
11:17 7,689.93 7,689.93 7,687.78 7,687.78 82,194.1K
11:18 7,689.07 7,689.07 7,687.48 7,688.62 40,948.8K
11:19 7,688.52 7,688.52 7,685.78 7,687.23 27,133.1K
11:20 7,687.43 7,689.81 7,685.89 7,685.89 49,393.6K
11:21 7,697.03 7,697.03 7,690.97 7,690.97 97,514.8K
11:22 7,690.11 7,692.53 7,690.11 7,692.53 50,337.7K
11:23 7,692.73 7,693.49 7,692.16 7,693.49 27,647.7K
11:24 7,691.09 7,691.09 7,689.88 7,689.88 19,994.0K
11:25 7,689.50 7,691.45 7,689.39 7,691.45 21,071.3K
11:26 7,691.00 7,691.00 7,688.45 7,689.98 26,030.6K
11:27 7,690.64 7,690.86 7,690.54 7,690.86 22,732.6K
11:28 7,690.43 7,690.55 7,688.22 7,690.55 29,068.6K
11:29 7,690.28 7,690.28 7,688.56 7,688.87 19,084.3K
11:30 7,688.98 7,689.38 7,688.19 7,689.38 16,396.9K
11:31 7,687.97 7,688.28 7,685.30 7,687.75 45,906.2K
11:32 7,687.98 7,688.26 7,687.13 7,687.71 27,873.9K
11:33 7,688.96 7,691.44 7,688.96 7,691.44 30,630.3K
11:34 7,691.01 7,693.18 7,691.01 7,693.18 17,704.6K
11:35 7,693.27 7,694.94 7,693.27 7,693.83 39,729.9K
11:36 7,694.02 7,694.02 7,693.32 7,693.48 12,342.4K
11:37 7,691.67 7,692.31 7,690.83 7,690.83 9,829.8K
11:38 7,690.66 7,691.98 7,690.66 7,690.95 12,132.9K
11:39 7,691.55 7,693.94 7,691.36 7,693.94 32,031.3K
11:40 7,695.13 7,695.13 7,693.43 7,693.53 11,477.8K
11:41 7,694.97 7,694.97 7,692.27 7,692.44 16,734.5K
11:42 7,691.38 7,691.38 7,688.30 7,688.59 35,904.5K
11:43 7,689.00 7,691.41 7,689.00 7,691.41 27,375.9K
11:44 7,691.23 7,691.23 7,689.71 7,689.71 19,209.6K
11:45 7,689.00 7,690.83 7,689.00 7,690.83 34,114.7K
11:46 7,692.32 7,692.32 7,691.06 7,692.14 16,195.6K
11:47 7,692.54 7,693.64 7,692.54 7,693.02 20,405.3K
11:48 7,691.46 7,691.78 7,690.99 7,690.99 14,458.3K
11:49 7,689.81 7,693.08 7,689.81 7,693.08 18,756.5K
11:50 7,693.58 7,693.58 7,691.88 7,691.88 16,413.1K
11:51 7,692.12 7,692.27 7,691.95 7,691.95 11,664.0K
11:52 7,692.39 7,693.56 7,692.37 7,693.50 13,420.3K
11:53 7,695.76 7,695.76 7,692.85 7,693.82 33,717.9K
11:54 7,694.61 7,695.22 7,694.03 7,695.22 14,632.3K
11:55 7,695.41 7,697.78 7,695.40 7,697.78 12,641.6K
11:56 7,696.71 7,697.03 7,694.54 7,697.03 17,771.1K
11:57 7,696.07 7,696.53 7,695.65 7,695.78 17,037.2K
11:58 7,694.83 7,694.83 7,693.27 7,693.60 14,061.5K
11:59 7,694.56 7,694.56 7,692.21 7,693.67 10,262.2K
12:00 7,694.39 7,694.79 7,693.54 7,693.54 14,549.6K
12:01 7,693.43 7,693.43 7,691.53 7,692.38 27,679.9K
12:02 7,691.04 7,691.50 7,689.62 7,689.62 19,709.9K
12:03 7,689.34 7,690.00 7,689.24 7,690.00 19,091.2K
12:04 7,689.89 7,690.92 7,689.89 7,690.92 8,783.2K
12:05 7,689.75 7,689.75 7,685.20 7,686.15 60,313.1K
12:06 7,686.41 7,687.38 7,686.41 7,687.16 22,516.5K
12:07 7,688.56 7,691.82 7,688.56 7,691.82 18,024.3K
12:08 7,692.84 7,692.84 7,692.04 7,692.52 11,208.2K
12:09 7,692.17 7,692.17 7,690.37 7,691.15 12,204.5K
12:10 7,691.59 7,691.59 7,689.94 7,689.94 6,742.0K
12:11 7,690.10 7,692.11 7,690.10 7,692.11 7,473.5K
12:12 7,692.68 7,693.36 7,692.28 7,692.28 6,925.3K
12:13 7,692.09 7,694.02 7,692.09 7,692.29 8,606.2K
12:14 7,692.13 7,694.25 7,692.13 7,694.25 10,766.6K
12:15 7,694.76 7,695.25 7,692.94 7,692.94 8,928.5K
12:16 7,692.64 7,693.51 7,692.62 7,693.51 8,856.7K
12:17 7,693.95 7,695.06 7,693.95 7,695.06 3,127.2K
12:18 7,694.60 7,696.72 7,694.60 7,696.44 8,339.7K
12:19 7,696.51 7,696.51 7,695.95 7,695.95 10,709.7K
12:20 7,695.76 7,696.37 7,695.76 7,696.20 4,665.9K
12:21 7,696.05 7,696.05 7,692.70 7,692.70 11,791.5K
12:22 7,692.87 7,695.56 7,692.87 7,695.56 5,908.6K
12:23 7,697.10 7,697.10 7,694.59 7,696.59 9,585.5K
12:24 7,695.32 7,695.80 7,695.32 7,695.61 4,981.5K
12:25 7,696.64 7,702.55 7,696.64 7,702.55 57,250.4K
12:26 7,705.41 7,710.05 7,705.41 7,710.05 104,556.9K
12:27 7,705.64 7,707.18 7,705.64 7,707.18 46,715.5K
12:28 7,704.82 7,706.68 7,704.82 7,706.36 20,161.3K
12:29 7,705.51 7,705.51 7,702.68 7,703.29 10,827.3K
12:30 7,705.82 7,705.82 7,703.93 7,704.96 28,626.5K
12:31 7,705.67 7,707.85 7,705.67 7,707.85 34,215.6K
12:32 7,706.23 7,706.23 7,702.88 7,704.47 28,221.5K
12:33 7,705.04 7,705.04 7,700.35 7,701.27 27,367.0K
12:34 7,701.93 7,702.51 7,701.25 7,702.51 22,034.0K
12:35 7,702.41 7,702.41 7,701.77 7,701.77 14,149.6K
12:36 7,702.39 7,709.12 7,702.39 7,707.05 141,806.8K
12:37 7,707.17 7,707.18 7,706.66 7,706.66 32,968.7K
12:38 7,708.06 7,708.09 7,707.35 7,707.35 14,809.8K
12:39 7,706.82 7,707.81 7,706.82 7,707.77 22,171.4K
12:40 7,707.74 7,709.57 7,707.74 7,708.81 39,283.6K
12:41 7,708.27 7,708.81 7,707.69 7,707.69 25,569.6K
12:42 7,708.18 7,708.51 7,708.18 7,708.51 31,718.6K
12:43 7,708.72 7,709.04 7,708.09 7,709.04 10,691.5K
12:44 7,711.93 7,713.50 7,711.31 7,712.97 40,651.0K
12:45 7,711.95 7,711.95 7,709.02 7,709.02 36,834.5K
12:46 7,708.03 7,708.63 7,706.91 7,708.63 25,455.1K
12:47 7,708.20 7,708.20 7,705.93 7,705.93 29,051.8K
12:48 7,705.32 7,705.98 7,704.99 7,705.81 17,089.5K
12:49 7,705.59 7,706.45 7,705.18 7,705.18 10,349.9K
12:50 7,705.65 7,708.31 7,705.65 7,707.78 14,060.7K
12:51 7,708.92 7,709.67 7,708.04 7,708.04 19,841.1K
12:52 7,707.96 7,707.96 7,706.38 7,706.39 21,563.5K
12:53 7,705.91 7,707.96 7,705.14 7,707.96 25,276.2K
12:54 7,707.17 7,707.17 7,704.27 7,704.27 13,310.5K
12:55 7,696.14 7,698.04 7,694.31 7,698.04 34,692.7K
12:56 7,699.39 7,699.39 7,696.48 7,697.29 14,938.5K
12:57 7,696.92 7,698.01 7,695.76 7,698.01 14,945.7K
12:58 7,697.64 7,698.15 7,696.90 7,696.90 11,923.7K
12:59 7,698.59 7,699.26 7,697.52 7,697.52 17,804.9K
13:00 7,697.84 7,698.71 7,696.23 7,698.71 11,946.2K
13:01 7,699.17 7,700.04 7,699.17 7,699.76 17,605.8K
13:02 7,700.10 7,701.68 7,700.10 7,700.94 6,631.1K
13:03 7,702.75 7,702.75 7,701.98 7,702.20 10,126.3K
13:04 7,702.30 7,703.35 7,702.30 7,703.35 14,873.2K
13:05 7,704.15 7,704.15 7,702.95 7,702.95 16,182.3K
13:06 7,702.27 7,703.94 7,702.27 7,703.94 7,499.9K
13:07 7,703.38 7,704.74 7,702.72 7,702.72 18,351.7K
13:08 7,702.88 7,703.28 7,701.57 7,701.57 13,174.6K
13:09 7,701.15 7,701.91 7,701.15 7,701.57 13,419.9K
13:10 7,701.81 7,701.81 7,699.32 7,699.32 7,883.3K
13:11 7,698.77 7,698.78 7,697.61 7,698.49 36,179.5K
13:12 7,698.26 7,698.26 7,697.32 7,697.73 18,982.0K
13:13 7,697.50 7,698.78 7,697.50 7,697.85 19,794.0K
13:14 7,699.44 7,700.10 7,699.44 7,699.72 10,173.2K
13:15 7,700.23 7,700.23 7,699.13 7,699.13 3,118.7K
13:16 7,697.00 7,697.76 7,696.91 7,697.76 20,864.8K
13:17 7,697.82 7,697.82 7,696.85 7,696.86 11,786.0K
13:18 7,696.15 7,696.15 7,694.45 7,694.45 21,602.1K
13:19 7,693.71 7,693.71 7,692.50 7,692.50 26,211.2K
13:20 7,692.44 7,692.78 7,692.25 7,692.25 7,178.0K
13:21 7,693.31 7,693.31 7,692.40 7,692.91 14,906.3K
13:22 7,689.75 7,690.75 7,689.75 7,689.80 23,665.0K
13:23 7,688.04 7,688.70 7,687.27 7,687.27 21,846.6K
13:24 7,687.21 7,687.21 7,684.47 7,684.98 31,311.1K
13:25 7,685.42 7,686.45 7,684.78 7,686.03 9,357.6K
13:26 7,686.99 7,687.58 7,686.85 7,687.58 11,233.5K
13:27 7,687.10 7,688.60 7,686.85 7,688.60 7,549.8K
13:28 7,688.53 7,689.00 7,688.32 7,688.60 10,008.9K
13:29 7,686.92 7,687.97 7,686.79 7,687.69 7,450.4K
13:30 7,687.14 7,688.32 7,687.14 7,688.32 11,057.3K
13:31 7,688.80 7,688.80 7,688.01 7,688.26 14,162.7K
13:32 7,687.98 7,689.14 7,687.98 7,688.70 9,026.2K
13:33 7,688.17 7,690.08 7,688.17 7,690.01 12,202.9K
13:34 7,689.55 7,690.19 7,689.55 7,690.19 9,021.5K
13:35 7,689.61 7,692.04 7,689.61 7,692.04 19,764.7K
13:36 7,691.47 7,691.47 7,688.64 7,689.46 10,823.5K
13:37 7,688.63 7,689.57 7,688.63 7,689.44 2,757.2K
13:38 7,689.61 7,689.61 7,688.66 7,689.28 8,613.5K
13:39 7,688.78 7,689.36 7,688.54 7,689.36 4,374.8K
13:40 7,687.95 7,688.40 7,687.05 7,687.05 13,858.8K
13:41 7,685.63 7,686.07 7,681.79 7,681.79 34,070.1K
13:42 7,682.87 7,682.87 7,682.22 7,682.22 12,694.8K
13:43 7,681.38 7,681.98 7,679.50 7,679.50 18,949.0K
13:44 7,680.68 7,681.10 7,680.68 7,680.68 7,996.5K
13:45 7,679.35 7,679.58 7,673.07 7,673.07 71,420.0K
13:46 7,674.54 7,676.32 7,674.54 7,675.69 20,441.5K
13:47 7,674.89 7,674.89 7,674.75 7,674.75 14,236.1K
13:48 7,674.54 7,674.80 7,673.80 7,674.46 20,147.4K
13:49 7,674.60 7,676.51 7,674.60 7,676.51 10,170.9K
13:50 7,676.48 7,676.48 7,675.82 7,676.47 7,421.8K
13:51 7,676.76 7,677.14 7,676.26 7,676.27 14,347.0K
13:52 7,678.04 7,678.04 7,677.51 7,678.00 8,774.2K
13:53 7,677.62 7,678.16 7,677.23 7,677.23 4,143.7K
13:54 7,677.79 7,677.79 7,676.64 7,676.91 8,355.0K
13:55 7,678.00 7,678.00 7,675.68 7,676.66 6,929.0K
13:56 7,676.23 7,679.12 7,676.23 7,679.12 9,088.2K
13:57 7,679.76 7,681.01 7,679.71 7,680.92 11,742.1K
13:58 7,681.32 7,681.32 7,679.42 7,679.42 7,539.5K
13:59 7,680.02 7,680.50 7,679.41 7,679.41 4,386.6K
14:00 7,678.81 7,678.81 7,678.13 7,678.73 11,497.0K
14:01 7,679.77 7,683.16 7,679.77 7,683.16 9,212.5K
14:02 7,683.38 7,683.38 7,682.69 7,682.78 5,759.8K
14:03 7,681.92 7,682.66 7,681.91 7,682.66 4,550.1K
14:04 7,682.16 7,684.70 7,682.16 7,684.70 3,918.4K
14:05 7,683.96 7,683.96 7,681.92 7,681.92 5,748.9K
14:06 7,682.32 7,684.47 7,682.32 7,684.47 9,909.1K
14:07 7,684.62 7,685.54 7,684.62 7,685.54 7,999.7K
14:08 7,684.96 7,685.49 7,684.50 7,685.49 3,227.6K
14:09 7,684.69 7,687.61 7,684.69 7,687.61 15,738.4K
14:10 7,686.88 7,686.97 7,685.89 7,685.89 3,612.3K
14:11 7,686.40 7,686.40 7,685.38 7,685.43 5,687.3K
14:12 7,685.27 7,686.49 7,685.27 7,686.19 6,706.3K
14:13 7,685.66 7,686.27 7,685.66 7,686.03 4,248.7K
14:14 7,685.44 7,686.00 7,685.28 7,685.49 4,273.5K
14:15 7,686.51 7,686.51 7,684.73 7,684.73 4,068.0K
14:16 7,685.32 7,685.32 7,684.46 7,684.46 5,608.7K
14:17 7,686.38 7,686.38 7,684.26 7,684.26 24,326.0K
14:18 7,683.98 7,684.41 7,683.51 7,683.51 12,084.7K
14:19 7,683.07 7,683.51 7,680.89 7,683.51 19,374.8K
14:20 7,682.85 7,682.85 7,681.32 7,681.32 4,883.2K
14:21 7,683.35 7,684.30 7,682.01 7,684.30 9,810.9K
14:22 7,683.76 7,684.16 7,682.94 7,683.32 9,440.9K
14:23 7,682.84 7,682.84 7,681.93 7,682.27 7,604.2K
14:24 7,681.72 7,683.65 7,681.72 7,682.62 6,898.9K
14:25 7,682.71 7,683.02 7,682.45 7,682.71 4,428.9K
14:26 7,681.01 7,681.86 7,679.49 7,681.86 11,479.0K
14:27 7,681.07 7,681.83 7,680.39 7,680.39 7,623.4K
14:28 7,680.04 7,683.04 7,680.04 7,683.04 7,104.6K
14:29 7,682.66 7,683.46 7,682.66 7,683.46 23,274.6K
14:30 7,682.88 7,685.99 7,681.93 7,685.99 17,431.1K
14:31 7,686.65 7,686.99 7,686.01 7,686.27 14,053.5K
14:32 7,687.61 7,688.51 7,687.41 7,688.51 20,201.6K
14:33 7,691.99 7,691.99 7,689.64 7,690.30 41,043.1K
14:34 7,692.02 7,692.02 7,688.61 7,688.61 14,578.5K
14:35 7,689.60 7,690.63 7,689.60 7,690.63 7,708.6K
14:36 7,694.68 7,694.68 7,691.47 7,692.01 47,515.0K
14:37 7,694.22 7,694.22 7,693.80 7,693.80 29,055.4K
14:38 7,692.36 7,693.07 7,692.21 7,693.07 25,609.4K
14:39 7,692.06 7,692.06 7,690.72 7,690.72 6,763.6K
14:40 7,694.83 7,694.83 7,693.56 7,694.35 21,930.7K
14:41 7,693.53 7,693.53 7,693.07 7,693.21 9,271.8K
14:42 7,693.12 7,693.77 7,693.07 7,693.77 13,183.2K
14:43 7,694.19 7,694.34 7,693.04 7,693.50 5,269.7K
14:44 7,693.35 7,693.35 7,692.29 7,693.13 6,628.2K
14:45 7,692.91 7,692.91 7,691.97 7,692.09 6,252.2K
14:46 7,693.66 7,694.76 7,692.90 7,692.90 4,356.1K
14:47 7,691.27 7,691.27 7,690.56 7,690.56 8,269.3K
14:48 7,690.44 7,690.44 7,688.64 7,688.64 7,566.2K
14:49 7,688.76 7,689.30 7,688.76 7,689.30 4,292.9K
14:50 7,689.55 7,689.81 7,689.55 7,689.73 6,820.7K
14:51 7,690.09 7,691.20 7,689.89 7,690.84 9,282.4K
14:52 7,691.45 7,692.95 7,691.45 7,692.84 3,552.8K
14:53 7,693.25 7,693.73 7,692.60 7,693.73 7,293.9K
14:54 7,693.84 7,693.84 7,690.27 7,690.70 36,967.8K
14:55 7,691.65 7,691.65 7,688.85 7,688.85 17,108.0K
14:56 7,689.86 7,690.75 7,688.75 7,690.45 4,693.0K
14:57 7,690.43 7,691.38 7,690.43 7,691.12 11,257.6K
14:58 7,690.69 7,692.86 7,690.69 7,692.74 3,869.2K
14:59 7,691.32 7,692.86 7,690.84 7,692.86 6,506.3K
15:00 7,692.31 7,693.73 7,692.31 7,693.73 6,486.4K
15:01 7,693.52 7,695.66 7,693.52 7,694.27 10,740.1K
15:02 7,695.62 7,696.52 7,695.36 7,695.89 13,361.8K
15:03 7,695.82 7,696.58 7,695.59 7,695.59 3,512.0K
15:04 7,694.56 7,695.86 7,694.56 7,695.86 10,152.4K
15:05 7,697.91 7,697.91 7,696.72 7,696.72 25,040.7K
15:06 7,696.55 7,696.55 7,694.49 7,695.39 6,654.6K
15:07 7,695.36 7,695.36 7,694.36 7,695.28 6,690.6K
15:08 7,695.59 7,695.59 7,693.80 7,693.80 4,804.0K
15:09 7,693.45 7,693.45 7,691.82 7,691.82 3,217.9K
15:10 7,691.64 7,691.64 7,689.50 7,689.50 4,013.0K
15:11 7,689.08 7,690.02 7,688.31 7,690.02 9,209.7K
15:12 7,689.85 7,690.09 7,688.38 7,688.38 6,469.6K
15:13 7,688.89 7,688.89 7,687.06 7,687.06 7,350.8K
15:14 7,686.23 7,686.23 7,684.30 7,684.30 12,498.8K
15:15 7,682.18 7,682.84 7,681.78 7,682.84 12,468.7K
15:16 7,679.92 7,680.71 7,678.11 7,679.52 28,725.9K
15:17 7,679.20 7,680.04 7,679.20 7,679.51 11,854.0K
15:18 7,680.30 7,681.22 7,680.30 7,681.22 3,835.8K
15:19 7,680.98 7,680.98 7,680.46 7,680.46 4,041.1K
15:20 7,680.33 7,681.53 7,680.33 7,681.53 3,731.7K
15:21 7,681.80 7,683.21 7,680.07 7,683.21 5,656.1K
15:22 7,682.21 7,682.21 7,681.27 7,681.84 8,268.2K
15:23 7,681.02 7,681.32 7,680.17 7,680.17 4,984.6K
15:24 7,679.58 7,680.99 7,679.28 7,680.99 5,253.0K
15:25 7,681.10 7,681.13 7,680.32 7,680.32 2,455.8K
15:26 7,680.59 7,680.97 7,679.61 7,679.61 4,049.0K
15:27 7,679.58 7,679.67 7,678.40 7,678.93 6,845.7K
15:28 7,679.25 7,680.09 7,679.25 7,679.25 5,003.9K
15:29 7,679.24 7,679.50 7,678.95 7,679.50 4,554.6K
15:30 7,680.57 7,681.26 7,680.57 7,680.80 2,427.6K
15:31 7,681.50 7,681.77 7,681.03 7,681.03 5,956.1K
15:32 7,679.76 7,680.16 7,679.76 7,679.99 5,405.8K
15:33 7,679.45 7,680.55 7,678.99 7,680.48 4,370.4K
15:34 7,680.80 7,681.22 7,680.80 7,681.19 3,333.3K
15:35 7,682.51 7,682.51 7,680.11 7,680.11 8,290.0K
15:36 7,680.70 7,681.68 7,680.70 7,681.68 2,279.1K
15:37 7,681.32 7,681.89 7,680.63 7,680.63 3,629.9K
15:38 7,681.43 7,681.74 7,680.23 7,681.64 4,635.1K
15:39 7,680.65 7,681.26 7,680.49 7,681.26 4,338.1K
15:40 7,680.84 7,681.57 7,680.84 7,681.57 4,895.4K
15:41 7,682.21 7,682.97 7,682.21 7,682.78 8,076.2K
15:42 7,682.24 7,682.24 7,674.14 7,674.14 102,423.9K
15:43 7,675.11 7,675.11 7,668.35 7,668.35 66,892.9K
15:44 7,669.71 7,671.40 7,669.71 7,670.70 41,513.0K
15:45 7,669.29 7,671.00 7,669.29 7,671.00 31,802.8K
15:46 7,671.29 7,673.15 7,671.29 7,673.15 23,549.1K
15:47 7,670.61 7,670.61 7,670.07 7,670.24 23,594.0K
15:48 7,670.69 7,670.91 7,670.69 7,670.91 15,388.1K
15:49 7,669.31 7,674.29 7,669.31 7,672.36 18,632.9K
15:50 7,668.61 7,670.86 7,668.61 7,670.31 25,092.4K
15:51 7,669.16 7,670.29 7,669.16 7,669.91 28,222.6K
15:52 7,671.87 7,671.87 7,670.48 7,670.48 6,237.7K
15:53 7,670.23 7,670.23 7,669.72 7,670.16 16,435.9K
15:54 7,670.12 7,670.38 7,669.86 7,669.86 6,573.4K
15:55 7,669.53 7,670.42 7,668.80 7,670.42 13,140.8K
15:56 7,669.58 7,669.58 7,666.84 7,666.84 17,369.6K
15:57 7,666.43 7,666.87 7,665.64 7,665.64 20,031.6K
15:58 7,668.74 7,668.74 7,665.39 7,665.39 23,206.4K
15:59 7,662.80 7,663.35 7,661.96 7,661.96 51,955.0K
16:00 7,661.72 7,661.72 7,657.87 7,657.87 74,385.2K
16:01 7,658.10 7,658.71 7,657.25 7,657.30 153,963.4K
16:02 7,656.83 7,656.83 7,653.63 7,655.13 84,608.7K
16:03 7,657.13 7,657.13 7,654.14 7,654.14 44,017.4K
16:04 7,653.61 7,655.17 7,653.39 7,655.17 24,965.0K
16:05 7,654.90 7,655.08 7,654.44 7,654.69 27,772.0K
16:06 7,654.68 7,655.78 7,653.73 7,654.79 40,449.5K
16:07 7,659.14 7,659.14 7,656.66 7,658.67 24,859.3K
16:08 7,659.39 7,659.39 7,657.71 7,657.71 17,388.6K
16:09 7,658.12 7,661.71 7,658.12 7,661.71 16,537.2K
16:10 7,661.27 7,663.20 7,661.05 7,663.20 28,503.4K
16:11 7,662.85 7,663.10 7,661.96 7,663.10 18,117.3K
16:12 7,662.90 7,663.98 7,662.90 7,663.98 9,044.3K
16:13 7,662.82 7,663.84 7,662.82 7,663.84 14,206.3K
16:14 7,662.97 7,664.72 7,662.97 7,664.72 6,497.9K
16:15 7,665.56 7,665.56 7,664.35 7,664.72 6,897.7K
16:16 7,665.35 7,666.69 7,665.35 7,666.09 25,135.6K
16:17 7,666.03 7,667.07 7,665.31 7,665.31 9,307.7K
16:18 7,667.11 7,669.59 7,667.11 7,669.33 42,502.7K
16:19 7,669.35 7,670.75 7,668.82 7,668.82 30,434.6K
16:20 7,667.54 7,667.54 7,666.67 7,666.67 11,781.4K
16:21 7,667.29 7,667.29 7,665.90 7,665.90 7,290.2K
16:22 7,666.24 7,667.74 7,666.05 7,667.14 9,083.2K
16:23 7,668.23 7,668.73 7,667.28 7,667.70 11,281.3K
16:24 7,667.06 7,668.24 7,667.06 7,668.03 5,997.4K
16:25 7,668.17 7,671.88 7,667.77 7,671.88 11,288.0K
16:26 7,671.58 7,671.58 7,670.17 7,670.17 6,695.4K
16:27 7,669.96 7,672.13 7,669.67 7,670.01 55,996.3K
16:28 7,670.68 7,670.68 7,668.32 7,668.32 40,014.8K
16:29 7,667.47 7,667.47 7,666.45 7,666.45 44,338.4K
16:30 7,665.83 7,670.98 7,665.83 7,668.97 37,841.9K
16:31 7,670.05 7,670.39 7,668.87 7,669.87 15,926.3K
16:32 7,669.67 7,673.71 7,669.67 7,673.71 38,121.2K
16:33 7,672.04 7,672.04 7,668.40 7,668.40 20,928.2K
16:34 7,669.12 7,669.12 7,668.48 7,669.08 22,955.4K
16:35 7,669.80 7,671.96 7,669.80 7,670.88 20,966.3K
16:36 7,670.35 7,671.04 7,670.35 7,670.70 3,782.4K
16:37 7,671.02 7,673.02 7,670.47 7,673.02 6,573.5K
16:38 7,673.16 7,674.98 7,672.61 7,673.35 32,846.6K
16:39 7,693.69 7,693.69 7,680.38 7,680.45 231,196.7K
16:40 7,681.46 7,681.46 7,677.34 7,677.34 40,726.2K
16:41 7,677.43 7,682.05 7,677.43 7,679.54 35,804.0K
16:42 7,678.55 7,681.74 7,676.17 7,681.74 27,869.4K
16:43 7,678.39 7,679.49 7,678.39 7,679.49 12,756.5K
16:44 7,679.54 7,679.81 7,675.79 7,675.79 11,444.8K
16:45 7,676.37 7,679.74 7,676.37 7,679.74 9,770.4K
16:46 7,683.10 7,683.10 7,681.29 7,681.29 34,035.8K
16:47 7,682.50 7,683.74 7,682.50 7,683.74 14,221.0K
16:48 7,683.24 7,683.87 7,682.51 7,682.51 16,814.8K
16:49 7,683.65 7,684.77 7,683.18 7,684.16 11,419.1K
16:50 7,684.57 7,684.57 7,682.91 7,683.53 14,482.0K
16:51 7,683.11 7,683.62 7,683.11 7,683.53 6,281.4K
16:52 7,682.78 7,683.47 7,682.28 7,682.28 10,772.5K
16:53 7,682.49 7,683.48 7,682.49 7,683.48 10,225.8K
16:54 7,682.98 7,684.53 7,682.98 7,684.53 12,384.3K
16:55 7,687.15 7,687.15 7,684.70 7,685.74 22,928.9K
16:56 7,685.10 7,685.13 7,684.75 7,685.08 5,614.1K
16:57 7,684.83 7,685.10 7,683.68 7,683.68 12,875.4K
16:58 7,683.88 7,684.77 7,683.88 7,684.52 5,833.9K
16:59 7,686.30 7,688.72 7,685.39 7,688.72 54,055.5K
17:00 7,686.96 7,686.96 7,684.68 7,686.66 31,336.4K
17:01 7,687.27 7,688.62 7,686.88 7,688.62 7,407.4K
17:02 7,688.27 7,688.27 7,687.44 7,687.55 16,881.7K
17:03 7,688.25 7,688.28 7,687.01 7,688.28 7,820.9K
17:04 7,688.67 7,688.67 7,687.91 7,688.27 11,036.2K
17:05 7,688.07 7,688.84 7,688.07 7,688.54 4,825.4K
17:06 7,689.46 7,691.88 7,688.77 7,691.88 15,009.6K
17:07 7,692.14 7,692.14 7,689.99 7,690.51 9,411.8K
17:08 7,692.18 7,692.18 7,688.93 7,688.93 22,847.1K
17:09 7,688.41 7,688.41 7,687.04 7,687.04 40,021.6K
17:10 7,688.40 7,688.82 7,687.98 7,687.98 6,467.5K
17:11 7,688.18 7,688.87 7,688.18 7,688.87 5,207.9K
17:12 7,687.63 7,687.63 7,685.36 7,685.36 16,452.3K
17:13 7,684.50 7,684.50 7,682.41 7,682.41 18,299.2K
17:14 7,683.38 7,683.63 7,681.49 7,681.49 15,777.0K
17:15 7,682.28 7,682.28 7,680.55 7,680.55 8,434.1K
17:16 7,680.35 7,680.35 7,677.98 7,678.46 20,624.5K
17:17 7,678.81 7,682.88 7,678.81 7,682.88 19,307.1K
17:18 7,683.83 7,683.83 7,682.46 7,682.46 7,042.8K
17:19 7,682.56 7,682.56 7,680.04 7,680.21 9,482.6K
17:20 7,679.55 7,680.77 7,679.55 7,680.77 5,396.2K
17:21 7,680.71 7,680.71 7,680.14 7,680.14 5,751.0K
17:22 7,680.30 7,680.54 7,680.15 7,680.54 9,986.9K
17:23 7,683.99 7,685.08 7,682.61 7,685.08 11,021.6K
17:24 7,683.69 7,684.32 7,682.83 7,682.83 8,563.7K
17:25 7,682.67 7,684.16 7,682.57 7,682.57 9,530.3K
17:26 7,683.78 7,683.78 7,682.88 7,682.88 3,993.6K
17:27 7,682.14 7,682.75 7,681.96 7,682.75 8,303.3K
17:28 7,682.97 7,682.97 7,681.56 7,681.56 10,866.8K
17:29 7,682.22 7,682.22 7,681.15 7,681.80 8,601.7K
17:30 7,682.12 7,683.27 7,682.12 7,682.97 6,591.4K
17:31 7,682.07 7,683.37 7,682.07 7,682.64 4,707.9K
17:32 7,683.87 7,685.54 7,683.87 7,684.71 5,769.4K
17:33 7,684.83 7,686.03 7,684.83 7,686.03 12,050.9K
17:34 7,686.13 7,686.77 7,686.13 7,686.14 4,753.7K
17:35 7,685.58 7,686.04 7,685.00 7,686.04 6,093.7K
17:36 7,686.17 7,686.17 7,685.22 7,686.11 6,109.4K
17:37 7,687.06 7,687.18 7,686.95 7,686.95 3,326.1K
17:38 7,688.07 7,688.27 7,687.76 7,687.76 6,897.3K
17:39 7,688.45 7,688.45 7,687.14 7,687.14 7,965.0K
17:40 7,686.91 7,687.79 7,686.83 7,686.83 5,854.5K
17:41 7,686.73 7,687.95 7,686.73 7,687.24 6,693.6K
17:42 7,688.24 7,689.03 7,688.06 7,689.03 3,973.2K
17:43 7,690.17 7,690.17 7,689.91 7,690.03 4,314.4K
17:44 7,691.96 7,692.21 7,691.48 7,691.48 15,256.3K
17:45 7,691.03 7,692.86 7,691.03 7,692.15 3,617.3K
17:46 7,693.58 7,694.71 7,693.16 7,694.71 9,732.1K
17:47 7,694.12 7,696.25 7,694.12 7,696.25 14,444.7K
17:48 7,696.13 7,696.13 7,694.82 7,695.26 9,029.1K
17:49 7,694.05 7,694.73 7,693.80 7,694.73 3,458.4K
17:50 7,694.50 7,694.50 7,692.01 7,692.01 6,127.7K
17:51 7,692.58 7,692.87 7,692.56 7,692.56 3,035.2K
17:52 7,690.80 7,691.30 7,690.17 7,691.25 4,809.8K
17:53 7,690.44 7,690.59 7,687.87 7,687.87 13,818.6K
17:54 7,688.51 7,688.80 7,687.73 7,688.80 7,063.7K
17:55 7,689.02 7,689.89 7,689.02 7,689.89 6,057.4K
17:56 7,689.24 7,689.24 7,688.32 7,688.33 4,189.6K
17:57 7,687.70 7,687.82 7,685.76 7,685.76 18,230.6K
17:58 7,685.78 7,685.97 7,683.86 7,683.86 6,985.6K
17:59 7,684.52 7,685.59 7,683.86 7,685.59 8,309.6K
18:00 7,684.25 7,684.25 7,680.23 7,680.23 9,270.1K
18:01 7,678.64 7,680.66 7,678.64 7,680.66 12,654.0K
18:02 7,679.71 7,681.64 7,679.71 7,681.64 10,467.2K
18:03 7,680.79 7,680.79 7,678.83 7,680.29 10,753.1K
18:04 7,679.82 7,680.34 7,679.82 7,680.11 5,679.6K
18:05 7,680.64 7,681.34 7,680.64 7,681.34 6,068.4K
18:06 7,680.20 7,681.65 7,680.13 7,680.13 7,017.7K
18:07 7,680.78 7,680.78 7,677.94 7,677.94 7,353.6K
18:08 7,678.23 7,678.23 7,676.65 7,676.65 6,252.6K
18:09 7,674.26 7,674.52 7,673.50 7,674.48 26,147.4K
18:10 7,674.57 7,674.57 7,673.99 7,674.15 7,801.8K
18:11 7,674.56 7,674.56 7,673.39 7,673.41 11,936.8K
18:12 7,671.51 7,671.51 7,670.80 7,670.80 13,361.2K
18:13 7,670.56 7,672.71 7,670.56 7,672.34 8,288.0K
18:14 7,672.27 7,672.33 7,671.44 7,671.44 22,854.4K
18:15 7,671.07 7,671.07 7,668.10 7,668.10 18,879.3K
18:16 7,667.72 7,668.25 7,667.72 7,668.11 6,943.4K
18:17 7,667.53 7,667.88 7,665.39 7,665.39 20,523.1K
18:18 7,664.23 7,664.23 7,662.15 7,663.00 9,144.0K
18:19 7,662.54 7,665.65 7,662.54 7,665.11 12,480.7K
18:20 7,666.87 7,666.87 7,659.93 7,664.70 17,845.5K
18:21 7,662.55 7,665.82 7,661.35 7,665.82 6,246.9K
18:22 7,660.41 7,663.40 7,660.41 7,662.69 11,578.8K
18:23 7,662.73 7,662.73 7,660.78 7,660.86 8,380.3K
18:24 7,659.49 7,662.46 7,659.49 7,662.46 10,143.3K
18:25 7,660.00 7,660.58 7,659.89 7,660.58 6,529.5K
18:26 7,661.08 7,662.78 7,660.43 7,662.78 6,109.3K
18:27 7,661.08 7,664.33 7,661.08 7,664.33 5,018.0K
18:28 7,664.84 7,666.43 7,664.39 7,666.43 9,810.5K
18:29 7,665.87 7,666.74 7,665.49 7,666.40 6,025.5K
18:30 7,665.56 7,666.66 7,665.56 7,666.29 12,459.0K
18:31 7,665.43 7,665.43 7,662.95 7,662.95 5,432.3K
18:32 7,662.03 7,663.14 7,662.03 7,663.14 6,169.4K
18:33 7,660.06 7,662.85 7,660.06 7,662.51 7,631.1K
18:34 7,662.39 7,662.39 7,661.17 7,661.34 1,776.0K
18:35 7,661.73 7,661.73 7,654.99 7,656.06 37,879.5K
18:36 7,655.64 7,658.89 7,655.64 7,656.84 11,198.8K
18:37 7,657.74 7,658.11 7,655.74 7,655.74 7,277.4K
18:38 7,655.28 7,656.66 7,655.28 7,656.46 5,668.2K
18:39 7,655.85 7,655.85 7,653.75 7,653.75 5,663.1K
18:40 7,653.81 7,653.81 7,653.81 7,653.81 936.9K
18:51 7,656.38 7,656.38 7,656.38 7,656.38 12,344.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available