MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,936.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,664.04 7,670.28 7,657.28 7,657.28 2,588.8K
09:51 7,663.75 7,664.30 7,662.17 7,662.17 5,488.6K
09:52 7,660.76 7,660.76 7,656.93 7,657.42 26,304.7K
09:53 7,657.94 7,657.94 7,652.74 7,652.74 6,775.9K
09:54 7,651.38 7,651.74 7,649.49 7,649.49 12,877.9K
09:55 7,650.65 7,651.57 7,650.40 7,650.40 10,834.6K
09:56 7,647.29 7,647.29 7,635.50 7,635.50 49,209.5K
09:57 7,636.99 7,636.99 7,634.79 7,634.79 19,400.2K
09:58 7,636.38 7,636.38 7,635.41 7,635.41 10,939.2K
09:59 7,635.32 7,638.37 7,635.32 7,638.37 17,602.0K
10:00 7,638.63 7,638.63 7,620.15 7,620.15 46,220.0K
10:01 7,624.59 7,629.03 7,624.59 7,625.68 16,342.8K
10:02 7,625.18 7,628.32 7,625.18 7,628.32 16,460.5K
10:03 7,631.02 7,632.15 7,630.65 7,632.15 16,707.3K
10:04 7,633.80 7,651.02 7,633.80 7,651.02 30,563.7K
10:05 7,651.74 7,654.88 7,651.74 7,654.88 17,548.6K
10:06 7,654.84 7,657.64 7,654.73 7,654.73 21,857.9K
10:07 7,655.26 7,655.26 7,641.49 7,641.49 36,030.5K
10:08 7,640.29 7,644.45 7,640.29 7,643.29 14,233.6K
10:09 7,639.63 7,643.30 7,639.63 7,642.57 12,998.6K
10:10 7,641.68 7,641.68 7,630.05 7,633.18 47,318.0K
10:11 7,629.10 7,629.92 7,628.42 7,629.92 14,479.4K
10:12 7,631.03 7,631.03 7,630.03 7,630.03 9,635.1K
10:13 7,626.53 7,629.30 7,626.53 7,629.08 25,416.2K
10:14 7,630.98 7,638.07 7,630.98 7,638.07 39,171.2K
10:15 7,639.46 7,639.46 7,635.52 7,635.52 24,354.0K
10:16 7,633.48 7,635.60 7,633.48 7,634.71 42,118.4K
10:17 7,635.51 7,640.94 7,635.51 7,640.94 33,672.1K
10:18 7,641.38 7,644.49 7,641.38 7,644.49 10,243.7K
10:19 7,642.09 7,642.09 7,640.18 7,640.18 34,749.3K
10:20 7,636.29 7,637.39 7,636.15 7,637.39 22,380.3K
10:21 7,638.25 7,639.41 7,638.25 7,638.79 10,714.3K
10:22 7,639.25 7,639.25 7,637.80 7,637.85 20,415.8K
10:23 7,638.93 7,640.75 7,638.39 7,640.75 12,808.5K
10:24 7,638.60 7,638.60 7,637.06 7,637.06 8,481.7K
10:25 7,639.26 7,642.17 7,639.26 7,642.17 14,457.2K
10:26 7,643.44 7,652.31 7,643.44 7,652.31 27,879.7K
10:27 7,651.67 7,652.87 7,651.67 7,652.87 14,129.1K
10:28 7,652.83 7,653.56 7,651.25 7,653.56 16,532.8K
10:29 7,654.16 7,659.32 7,654.16 7,659.27 25,107.2K
10:30 7,659.56 7,659.56 7,656.56 7,656.71 15,810.0K
10:31 7,656.53 7,657.58 7,656.12 7,657.58 5,548.0K
10:32 7,656.75 7,657.86 7,656.62 7,657.86 9,028.0K
10:33 7,657.75 7,657.75 7,655.81 7,657.72 10,263.0K
10:34 7,655.68 7,655.68 7,654.82 7,655.08 10,208.4K
10:35 7,652.14 7,653.43 7,649.03 7,649.03 18,623.9K
10:36 7,648.58 7,649.70 7,648.58 7,649.70 6,631.0K
10:37 7,650.31 7,650.60 7,649.78 7,649.78 6,192.7K
10:38 7,648.76 7,649.70 7,648.19 7,648.19 7,800.6K
10:39 7,649.43 7,651.09 7,649.43 7,649.91 10,469.5K
10:40 7,650.00 7,650.00 7,648.82 7,649.38 7,016.3K
10:41 7,648.78 7,650.04 7,648.78 7,650.04 4,882.9K
10:42 7,649.89 7,650.94 7,648.59 7,650.94 8,057.5K
10:43 7,650.14 7,650.98 7,648.78 7,648.78 6,672.3K
10:44 7,650.79 7,651.25 7,649.01 7,649.01 4,867.8K
10:45 7,648.77 7,649.30 7,648.44 7,649.30 8,693.6K
10:46 7,647.94 7,648.15 7,646.00 7,646.00 14,611.1K
10:47 7,647.04 7,647.88 7,646.57 7,647.88 3,684.7K
10:48 7,647.78 7,648.10 7,646.58 7,646.58 7,875.9K
10:49 7,647.67 7,648.33 7,646.95 7,646.95 10,810.2K
10:50 7,648.32 7,651.94 7,648.32 7,651.94 14,311.0K
10:51 7,651.70 7,655.24 7,651.70 7,655.01 10,491.3K
10:52 7,655.68 7,655.68 7,653.92 7,653.92 7,531.6K
10:53 7,654.39 7,656.11 7,654.16 7,656.11 4,344.8K
10:54 7,656.17 7,656.79 7,656.17 7,656.53 5,385.8K
10:55 7,657.41 7,658.58 7,657.34 7,658.58 9,806.0K
10:56 7,657.84 7,657.84 7,656.31 7,656.31 12,916.1K
10:57 7,657.17 7,660.08 7,656.99 7,659.08 6,454.0K
10:58 7,659.02 7,659.72 7,656.62 7,656.62 4,600.8K
10:59 7,656.55 7,656.55 7,655.36 7,655.87 8,122.4K
11:00 7,656.44 7,658.85 7,656.44 7,658.85 6,685.3K
11:01 7,658.39 7,658.39 7,654.49 7,654.49 3,672.4K
11:02 7,653.84 7,654.56 7,653.60 7,654.56 7,183.0K
11:03 7,654.56 7,657.51 7,654.56 7,657.51 6,982.5K
11:04 7,656.88 7,659.58 7,656.88 7,659.58 6,819.2K
11:05 7,660.01 7,660.80 7,657.88 7,657.88 11,985.9K
11:06 7,657.63 7,659.39 7,657.44 7,657.44 7,062.4K
11:07 7,657.93 7,657.93 7,656.14 7,656.14 3,244.3K
11:08 7,656.21 7,656.44 7,655.09 7,655.97 9,720.1K
11:09 7,654.62 7,655.57 7,654.62 7,655.57 5,408.8K
11:10 7,655.36 7,655.36 7,654.89 7,654.89 1,851.1K
11:11 7,653.51 7,653.51 7,652.09 7,653.28 3,884.3K
11:12 7,651.98 7,652.93 7,651.76 7,652.93 4,370.0K
11:13 7,653.45 7,653.45 7,652.84 7,652.84 4,980.2K
11:14 7,652.70 7,652.70 7,652.22 7,652.40 3,470.6K
11:15 7,653.33 7,654.84 7,653.33 7,654.61 3,433.7K
11:16 7,654.46 7,654.46 7,652.15 7,652.72 4,540.7K
11:17 7,652.64 7,652.64 7,650.71 7,650.71 6,345.1K
11:18 7,650.47 7,650.62 7,648.66 7,648.66 4,698.8K
11:19 7,648.18 7,648.18 7,645.03 7,645.03 9,451.9K
11:20 7,645.01 7,647.05 7,645.01 7,645.06 24,653.7K
11:21 7,647.72 7,649.66 7,647.72 7,648.91 5,054.4K
11:22 7,649.35 7,649.78 7,649.35 7,649.48 4,528.8K
11:23 7,647.94 7,652.12 7,647.94 7,652.12 9,989.0K
11:24 7,651.32 7,652.85 7,651.32 7,652.85 6,612.3K
11:25 7,652.28 7,652.28 7,651.63 7,651.86 4,238.3K
11:26 7,652.59 7,653.83 7,652.57 7,652.57 10,581.7K
11:27 7,651.74 7,652.18 7,651.34 7,651.34 6,880.6K
11:28 7,650.42 7,650.42 7,648.74 7,648.74 6,657.2K
11:29 7,648.41 7,648.41 7,646.67 7,647.00 14,486.2K
11:30 7,647.81 7,647.91 7,646.56 7,647.91 5,516.5K
11:31 7,647.60 7,651.09 7,647.60 7,650.04 9,605.9K
11:32 7,652.31 7,654.01 7,652.31 7,654.01 17,943.0K
11:33 7,654.83 7,655.83 7,653.55 7,655.83 35,957.9K
11:34 7,657.12 7,657.12 7,656.69 7,656.78 12,481.5K
11:35 7,656.67 7,656.81 7,655.16 7,655.16 80,812.0K
11:36 7,655.03 7,656.54 7,655.03 7,655.52 15,263.3K
11:37 7,653.69 7,655.48 7,653.39 7,653.39 20,822.4K
11:38 7,654.24 7,654.24 7,651.05 7,651.05 5,861.6K
11:39 7,648.86 7,649.44 7,646.19 7,646.19 20,392.9K
11:40 7,646.57 7,646.99 7,645.85 7,646.99 10,563.2K
11:41 7,646.49 7,646.49 7,645.37 7,645.57 11,816.3K
11:42 7,645.46 7,646.18 7,644.51 7,646.18 10,810.4K
11:43 7,646.13 7,649.05 7,646.13 7,649.05 6,568.7K
11:44 7,646.78 7,646.78 7,645.70 7,646.54 6,918.0K
11:45 7,646.49 7,647.03 7,646.49 7,647.03 5,297.6K
11:46 7,646.87 7,647.72 7,646.80 7,647.57 9,115.4K
11:47 7,647.00 7,649.24 7,647.00 7,649.24 15,794.7K
11:48 7,647.61 7,649.95 7,647.61 7,648.02 39,707.4K
11:49 7,648.46 7,652.28 7,648.46 7,652.28 34,963.6K
11:50 7,650.37 7,650.37 7,648.40 7,648.40 7,273.9K
11:51 7,647.60 7,649.40 7,647.60 7,648.74 3,647.4K
11:52 7,649.90 7,649.90 7,647.73 7,647.73 8,551.3K
11:53 7,647.42 7,648.13 7,646.06 7,648.13 10,304.5K
11:54 7,647.56 7,648.00 7,646.15 7,646.15 6,169.4K
11:55 7,646.31 7,647.66 7,646.31 7,647.66 2,053.5K
11:56 7,647.85 7,648.13 7,647.18 7,647.18 3,968.4K
11:57 7,647.73 7,647.73 7,645.96 7,646.55 7,012.1K
11:58 7,645.38 7,645.38 7,642.88 7,642.88 8,587.7K
11:59 7,644.46 7,648.40 7,644.46 7,648.40 17,331.0K
12:00 7,648.51 7,648.51 7,644.15 7,644.15 14,197.6K
12:01 7,643.27 7,644.79 7,643.27 7,644.79 13,479.9K
12:02 7,643.67 7,648.40 7,643.67 7,647.95 17,821.1K
12:03 7,647.25 7,649.81 7,647.25 7,649.81 18,685.5K
12:04 7,650.41 7,651.32 7,650.41 7,651.32 3,023.5K
12:05 7,651.77 7,653.88 7,651.38 7,653.88 10,550.6K
12:06 7,655.17 7,655.86 7,655.17 7,655.19 8,871.3K
12:07 7,655.97 7,658.35 7,655.97 7,658.35 11,540.3K
12:08 7,658.33 7,659.06 7,658.09 7,658.69 7,815.0K
12:09 7,658.24 7,658.70 7,658.24 7,658.27 4,038.5K
12:10 7,659.65 7,660.72 7,659.65 7,660.72 5,690.3K
12:11 7,660.58 7,660.87 7,657.02 7,657.02 8,618.9K
12:12 7,655.24 7,655.24 7,648.34 7,648.34 19,329.0K
12:13 7,649.31 7,649.31 7,648.35 7,648.80 7,053.3K
12:14 7,647.85 7,647.85 7,645.74 7,646.67 4,075.2K
12:15 7,647.54 7,648.39 7,647.54 7,648.39 2,932.8K
12:16 7,648.20 7,648.20 7,646.78 7,646.78 20,745.1K
12:17 7,644.46 7,646.66 7,644.46 7,646.66 15,962.4K
12:18 7,646.46 7,647.70 7,645.94 7,645.94 13,183.9K
12:19 7,646.61 7,648.09 7,646.61 7,647.94 3,786.2K
12:20 7,647.26 7,647.97 7,647.26 7,647.96 2,448.0K
12:21 7,646.22 7,647.91 7,646.19 7,647.78 5,033.2K
12:22 7,648.34 7,648.34 7,647.71 7,647.97 4,528.2K
12:23 7,647.80 7,647.80 7,645.50 7,645.50 6,008.9K
12:24 7,645.67 7,645.89 7,644.69 7,645.89 2,471.1K
12:25 7,645.88 7,645.88 7,644.80 7,644.80 2,251.5K
12:26 7,644.52 7,644.58 7,644.03 7,644.03 2,384.0K
12:27 7,643.73 7,643.77 7,643.01 7,643.01 4,998.6K
12:28 7,642.41 7,644.81 7,642.41 7,644.00 7,980.1K
12:29 7,643.76 7,644.21 7,643.39 7,644.21 9,589.2K
12:30 7,644.40 7,646.08 7,644.40 7,646.08 5,438.4K
12:31 7,646.11 7,647.10 7,645.39 7,645.76 4,641.7K
12:32 7,646.44 7,646.44 7,645.25 7,645.61 2,160.1K
12:33 7,645.45 7,645.45 7,644.34 7,645.19 1,987.1K
12:34 7,645.36 7,645.52 7,644.78 7,645.52 3,882.6K
12:35 7,644.69 7,644.69 7,643.17 7,643.17 9,360.7K
12:36 7,643.15 7,644.83 7,643.15 7,643.87 4,289.6K
12:37 7,643.68 7,645.40 7,643.68 7,645.40 5,563.5K
12:38 7,644.59 7,644.74 7,640.55 7,640.55 10,399.4K
12:39 7,638.40 7,638.44 7,637.05 7,637.05 12,368.3K
12:40 7,636.91 7,636.91 7,635.57 7,635.57 9,150.6K
12:41 7,635.99 7,635.99 7,627.29 7,627.29 53,366.2K
12:42 7,627.51 7,627.51 7,626.43 7,626.43 16,869.9K
12:43 7,627.08 7,629.08 7,627.08 7,629.08 8,047.7K
12:44 7,627.85 7,629.09 7,627.85 7,628.65 17,103.4K
12:45 7,630.01 7,630.77 7,630.01 7,630.71 12,869.8K
12:46 7,631.89 7,632.26 7,630.46 7,630.46 5,463.8K
12:47 7,631.61 7,633.02 7,631.61 7,632.23 7,233.1K
12:48 7,632.24 7,633.07 7,632.24 7,632.58 2,082.3K
12:49 7,632.65 7,633.47 7,632.51 7,632.51 4,889.8K
12:50 7,632.39 7,632.99 7,632.39 7,632.99 6,016.3K
12:51 7,632.92 7,633.45 7,632.92 7,633.45 7,204.2K
12:52 7,633.81 7,636.38 7,633.81 7,635.90 2,552.5K
12:53 7,633.52 7,633.52 7,629.55 7,629.55 14,729.0K
12:54 7,630.02 7,630.79 7,630.02 7,630.79 5,562.0K
12:55 7,630.31 7,630.52 7,629.28 7,630.52 5,121.1K
12:56 7,628.10 7,630.23 7,628.10 7,629.81 10,433.6K
12:57 7,629.77 7,629.77 7,628.01 7,628.18 23,318.6K
12:58 7,627.38 7,628.86 7,627.38 7,628.86 7,527.7K
12:59 7,626.92 7,626.94 7,626.32 7,626.32 12,279.5K
13:00 7,627.59 7,629.77 7,627.59 7,629.77 10,531.4K
13:01 7,632.92 7,634.11 7,632.82 7,632.82 18,006.1K
13:02 7,630.03 7,630.93 7,629.81 7,630.93 10,366.4K
13:03 7,630.44 7,631.58 7,629.90 7,631.58 3,657.6K
13:04 7,633.00 7,633.38 7,632.27 7,632.87 12,218.2K
13:05 7,629.79 7,632.77 7,629.79 7,630.10 18,751.3K
13:06 7,628.47 7,629.27 7,628.05 7,629.27 4,248.7K
13:07 7,628.56 7,628.56 7,624.48 7,624.48 4,899.3K
13:08 7,624.79 7,624.88 7,623.13 7,623.15 9,082.4K
13:09 7,622.02 7,622.42 7,622.02 7,622.24 5,047.3K
13:10 7,622.14 7,626.96 7,622.14 7,626.96 10,812.9K
13:11 7,628.16 7,629.20 7,628.16 7,628.93 3,966.5K
13:12 7,628.40 7,629.42 7,628.10 7,628.98 14,451.4K
13:13 7,631.23 7,632.10 7,631.23 7,632.10 7,346.0K
13:14 7,632.26 7,635.67 7,632.26 7,635.67 21,977.6K
13:15 7,637.29 7,637.97 7,637.18 7,637.97 13,559.0K
13:16 7,640.01 7,644.15 7,640.01 7,644.15 30,025.4K
13:17 7,644.11 7,644.11 7,639.90 7,639.90 16,765.7K
13:18 7,640.01 7,640.95 7,639.63 7,639.63 8,195.4K
13:19 7,640.22 7,640.22 7,637.60 7,637.60 6,561.2K
13:20 7,636.53 7,639.62 7,636.53 7,639.62 14,465.3K
13:21 7,643.47 7,646.48 7,643.37 7,646.48 30,998.4K
13:22 7,645.11 7,645.87 7,645.11 7,645.87 11,532.2K
13:23 7,646.55 7,651.87 7,646.55 7,651.87 46,162.7K
13:24 7,652.58 7,654.30 7,652.58 7,654.28 34,405.9K
13:25 7,652.86 7,652.86 7,651.60 7,652.15 26,426.3K
13:26 7,651.43 7,651.60 7,650.46 7,650.46 14,937.6K
13:27 7,652.25 7,652.97 7,651.66 7,651.66 7,715.3K
13:28 7,650.93 7,652.28 7,650.49 7,651.44 16,198.5K
13:29 7,651.06 7,651.40 7,649.09 7,649.09 7,368.4K
13:30 7,648.39 7,648.39 7,645.42 7,645.42 22,625.9K
13:31 7,643.62 7,644.18 7,642.07 7,644.18 19,582.4K
13:32 7,643.86 7,643.86 7,640.16 7,640.16 14,671.8K
13:33 7,637.83 7,637.83 7,637.05 7,637.68 62,812.1K
13:34 7,636.33 7,636.97 7,636.02 7,636.97 8,774.1K
13:35 7,636.56 7,636.56 7,633.64 7,633.64 10,992.1K
13:36 7,634.77 7,634.87 7,633.76 7,634.76 5,648.3K
13:37 7,634.86 7,635.88 7,634.80 7,635.88 3,930.9K
13:38 7,635.31 7,636.61 7,635.31 7,636.61 9,319.9K
13:39 7,636.43 7,638.14 7,636.43 7,637.58 7,455.3K
13:40 7,634.64 7,635.79 7,634.64 7,635.79 4,925.4K
13:41 7,636.31 7,638.12 7,636.21 7,636.21 7,704.4K
13:42 7,638.39 7,638.39 7,634.77 7,634.77 8,671.6K
13:43 7,636.03 7,636.87 7,635.67 7,636.53 7,559.8K
13:44 7,636.43 7,636.43 7,635.63 7,635.63 4,535.2K
13:45 7,635.57 7,636.18 7,635.52 7,635.52 5,202.0K
13:46 7,634.01 7,635.80 7,634.01 7,634.33 8,550.8K
13:47 7,634.37 7,636.50 7,634.37 7,636.18 8,358.3K
13:48 7,634.67 7,636.10 7,634.67 7,636.10 6,535.7K
13:49 7,638.75 7,639.12 7,637.93 7,637.93 10,709.7K
13:50 7,638.84 7,638.84 7,637.96 7,638.18 6,594.3K
13:51 7,636.60 7,637.24 7,636.09 7,636.09 5,449.2K
13:52 7,637.24 7,637.53 7,636.30 7,637.53 2,785.1K
13:53 7,637.58 7,639.86 7,637.58 7,639.86 2,082.2K
13:54 7,639.53 7,639.57 7,638.91 7,638.91 8,272.6K
13:55 7,638.84 7,638.84 7,638.03 7,638.03 2,279.9K
13:56 7,638.07 7,638.07 7,636.80 7,637.09 5,988.2K
13:57 7,638.26 7,638.91 7,638.09 7,638.91 2,596.2K
13:58 7,638.52 7,639.57 7,638.52 7,639.10 2,649.2K
13:59 7,638.83 7,638.83 7,636.92 7,637.30 5,965.4K
14:00 7,637.05 7,637.52 7,636.65 7,637.52 15,958.5K
14:01 7,636.95 7,637.92 7,636.95 7,637.60 8,265.8K
14:02 7,637.74 7,639.40 7,637.74 7,638.86 11,150.4K
14:03 7,638.43 7,638.43 7,637.37 7,637.37 5,729.1K
14:04 7,636.37 7,637.34 7,636.37 7,637.34 4,622.2K
14:05 7,639.67 7,639.67 7,637.63 7,637.63 4,396.9K
14:06 7,637.89 7,639.12 7,637.89 7,639.12 2,903.3K
14:07 7,637.73 7,637.81 7,636.03 7,636.99 4,801.7K
14:08 7,635.58 7,637.84 7,635.58 7,637.84 6,456.7K
14:09 7,637.46 7,637.73 7,635.97 7,637.73 5,102.5K
14:10 7,637.83 7,637.83 7,637.03 7,637.03 5,069.9K
14:11 7,637.28 7,637.28 7,635.70 7,635.70 8,476.6K
14:12 7,635.64 7,635.64 7,633.99 7,635.12 6,306.3K
14:13 7,635.11 7,635.31 7,633.04 7,633.04 4,058.5K
14:14 7,633.58 7,633.58 7,632.23 7,632.23 6,940.8K
14:15 7,631.29 7,631.29 7,629.94 7,629.94 4,476.2K
14:16 7,629.00 7,630.09 7,628.49 7,628.61 7,936.4K
14:17 7,629.13 7,629.52 7,628.56 7,628.56 5,179.5K
14:18 7,628.45 7,628.45 7,626.93 7,627.61 14,917.0K
14:19 7,627.01 7,628.01 7,627.01 7,628.01 8,062.4K
14:20 7,628.40 7,628.40 7,627.76 7,627.76 27,903.7K
14:21 7,627.47 7,628.16 7,627.47 7,628.03 3,773.3K
14:22 7,628.76 7,629.35 7,628.72 7,629.14 3,733.2K
14:23 7,629.41 7,629.42 7,628.87 7,629.09 2,313.6K
14:24 7,628.93 7,630.04 7,627.84 7,627.84 8,542.5K
14:25 7,628.93 7,629.26 7,628.07 7,629.26 53,382.8K
14:26 7,628.90 7,629.52 7,624.70 7,624.70 9,842.8K
14:27 7,625.22 7,625.22 7,623.18 7,623.52 5,065.5K
14:28 7,624.00 7,624.18 7,623.67 7,624.18 2,807.9K
14:29 7,624.59 7,626.54 7,624.59 7,626.54 9,164.0K
14:30 7,626.59 7,626.59 7,624.75 7,624.75 6,354.0K
14:31 7,622.88 7,622.88 7,617.19 7,617.19 39,306.0K
14:32 7,617.09 7,617.09 7,615.97 7,615.97 18,970.5K
14:33 7,613.73 7,613.96 7,613.13 7,613.18 13,970.6K
14:34 7,614.35 7,614.35 7,612.82 7,612.82 27,329.0K
14:35 7,612.24 7,612.24 7,610.86 7,611.15 18,428.9K
14:36 7,611.49 7,612.53 7,611.49 7,612.53 7,313.6K
14:37 7,611.74 7,612.31 7,610.94 7,612.31 6,818.1K
14:38 7,613.51 7,615.09 7,613.51 7,614.65 8,716.8K
14:39 7,612.54 7,614.48 7,612.30 7,614.48 6,848.5K
14:40 7,615.18 7,616.00 7,615.04 7,616.00 6,198.7K
14:41 7,615.71 7,615.71 7,612.88 7,613.57 5,738.4K
14:42 7,613.78 7,614.16 7,611.44 7,611.44 17,375.7K
14:43 7,611.71 7,611.71 7,610.58 7,610.80 35,556.7K
14:44 7,612.01 7,612.01 7,610.41 7,611.03 15,755.6K
14:45 7,611.28 7,611.56 7,610.39 7,610.39 5,152.4K
14:46 7,610.71 7,614.57 7,610.71 7,614.57 6,960.7K
14:47 7,613.89 7,614.56 7,613.71 7,614.56 4,809.8K
14:48 7,615.00 7,616.00 7,615.00 7,616.00 5,020.7K
14:49 7,616.83 7,618.68 7,616.83 7,618.68 8,465.9K
14:50 7,618.45 7,618.45 7,618.18 7,618.31 7,372.7K
14:51 7,618.48 7,618.48 7,617.44 7,617.44 6,520.1K
14:52 7,617.61 7,618.71 7,617.61 7,618.54 5,108.9K
14:53 7,619.52 7,620.07 7,619.41 7,619.82 4,943.3K
14:54 7,620.71 7,622.17 7,620.71 7,622.17 4,031.5K
14:55 7,622.56 7,622.56 7,621.32 7,622.19 4,420.0K
14:56 7,623.51 7,623.51 7,622.45 7,623.28 26,660.2K
14:57 7,622.71 7,623.22 7,620.94 7,620.94 8,442.2K
14:58 7,622.45 7,623.13 7,622.45 7,623.13 2,858.2K
14:59 7,623.63 7,626.12 7,623.63 7,626.12 14,731.3K
15:00 7,627.37 7,627.37 7,613.27 7,614.86 50,527.3K
15:01 7,610.60 7,611.32 7,609.23 7,611.32 19,777.1K
15:02 7,610.55 7,610.55 7,605.87 7,605.87 22,353.1K
15:03 7,606.46 7,607.41 7,606.24 7,607.41 14,754.9K
15:04 7,606.62 7,607.81 7,606.62 7,607.14 9,650.2K
15:05 7,606.02 7,606.02 7,604.67 7,605.13 9,017.5K
15:06 7,605.79 7,607.15 7,605.79 7,605.94 9,059.1K
15:07 7,606.73 7,608.21 7,606.73 7,608.21 6,790.6K
15:08 7,607.97 7,607.97 7,605.87 7,605.87 7,838.3K
15:09 7,606.01 7,606.01 7,605.00 7,605.98 8,371.5K
15:10 7,606.08 7,606.44 7,605.83 7,606.44 8,000.6K
15:11 7,606.07 7,606.07 7,603.89 7,604.23 4,681.4K
15:12 7,604.35 7,604.42 7,604.15 7,604.30 2,348.3K
15:13 7,604.93 7,605.47 7,601.50 7,601.50 20,653.2K
15:14 7,601.86 7,601.86 7,600.51 7,600.51 7,702.3K
15:15 7,602.20 7,605.11 7,601.94 7,605.11 27,364.0K
15:16 7,604.51 7,606.19 7,604.51 7,606.19 11,291.8K
15:17 7,606.46 7,607.50 7,603.34 7,603.34 20,153.9K
15:18 7,602.65 7,602.65 7,602.08 7,602.43 13,026.4K
15:19 7,602.16 7,609.22 7,602.16 7,607.04 15,569.7K
15:20 7,604.39 7,605.14 7,602.81 7,602.81 11,601.6K
15:21 7,604.14 7,604.14 7,603.25 7,603.43 8,398.9K
15:22 7,605.05 7,608.71 7,605.05 7,608.71 3,777.5K
15:23 7,607.60 7,608.03 7,607.51 7,607.80 6,080.2K
15:24 7,608.33 7,610.75 7,608.33 7,610.75 3,224.8K
15:25 7,610.95 7,611.53 7,610.95 7,611.53 9,309.1K
15:26 7,610.80 7,610.80 7,609.52 7,609.52 4,732.3K
15:27 7,609.22 7,609.22 7,606.02 7,606.02 14,025.3K
15:28 7,607.20 7,607.56 7,606.28 7,606.28 7,073.7K
15:29 7,605.66 7,605.66 7,605.18 7,605.53 10,976.6K
15:30 7,606.44 7,607.05 7,606.44 7,606.78 15,951.6K
15:31 7,608.57 7,610.13 7,608.57 7,609.43 5,255.3K
15:32 7,610.16 7,610.16 7,607.57 7,607.57 1,996.7K
15:33 7,607.79 7,608.16 7,607.62 7,608.09 1,839.7K
15:34 7,608.55 7,608.85 7,607.89 7,607.89 1,403.5K
15:35 7,608.33 7,610.55 7,608.33 7,610.55 9,412.3K
15:36 7,609.96 7,611.00 7,609.57 7,609.79 32,972.0K
15:37 7,610.43 7,611.33 7,610.43 7,610.92 7,475.4K
15:38 7,610.48 7,610.57 7,609.97 7,609.97 5,570.5K
15:39 7,610.17 7,612.17 7,610.17 7,611.74 2,089.5K
15:40 7,611.52 7,611.67 7,610.95 7,611.51 26,159.1K
15:41 7,611.37 7,612.59 7,609.91 7,612.43 6,190.8K
15:42 7,614.88 7,614.88 7,611.35 7,611.63 6,438.3K
15:43 7,610.65 7,611.56 7,610.65 7,611.56 4,637.6K
15:44 7,611.11 7,611.83 7,611.06 7,611.37 8,112.7K
15:45 7,611.77 7,614.14 7,611.65 7,614.14 10,628.5K
15:46 7,612.75 7,614.38 7,612.75 7,614.38 5,518.5K
15:47 7,615.12 7,615.47 7,614.73 7,615.47 4,116.7K
15:48 7,611.55 7,612.67 7,611.51 7,611.51 7,012.9K
15:49 7,611.73 7,612.71 7,611.73 7,612.12 3,777.9K
15:50 7,612.09 7,612.49 7,611.75 7,612.49 2,940.5K
15:51 7,612.31 7,612.34 7,611.87 7,611.87 2,366.2K
15:52 7,611.54 7,611.54 7,609.87 7,610.00 14,748.7K
15:53 7,608.35 7,609.07 7,608.35 7,608.93 8,805.3K
15:54 7,609.07 7,610.56 7,609.07 7,610.04 19,983.7K
15:55 7,610.71 7,611.48 7,610.43 7,611.48 4,753.9K
15:56 7,612.54 7,614.59 7,612.54 7,614.59 4,332.1K
15:57 7,614.98 7,615.85 7,614.98 7,615.85 6,723.2K
15:58 7,616.02 7,617.10 7,616.02 7,616.58 11,666.4K
15:59 7,617.42 7,618.62 7,617.42 7,618.62 7,375.5K
16:00 7,618.26 7,619.11 7,618.26 7,619.11 4,193.3K
16:01 7,618.93 7,618.93 7,617.47 7,618.37 16,562.2K
16:02 7,618.07 7,618.07 7,617.50 7,617.50 12,081.7K
16:03 7,618.46 7,618.72 7,618.46 7,618.61 14,547.3K
16:04 7,618.85 7,618.85 7,617.44 7,617.44 7,953.1K
16:05 7,618.04 7,618.88 7,618.04 7,618.84 11,825.4K
16:06 7,618.76 7,619.60 7,617.48 7,619.60 46,373.2K
16:07 7,617.83 7,617.84 7,616.76 7,616.76 14,283.7K
16:08 7,616.43 7,618.18 7,616.43 7,616.87 9,553.6K
16:09 7,616.19 7,616.71 7,615.81 7,616.71 2,091.7K
16:10 7,616.35 7,616.68 7,615.03 7,615.03 6,913.5K
16:11 7,614.74 7,615.25 7,614.74 7,615.11 5,643.0K
16:12 7,614.07 7,614.55 7,613.99 7,614.55 3,671.9K
16:13 7,615.51 7,616.10 7,615.51 7,616.10 7,980.5K
16:14 7,615.73 7,615.73 7,614.11 7,614.11 4,150.9K
16:15 7,613.03 7,613.72 7,613.03 7,613.61 3,577.7K
16:16 7,612.06 7,613.93 7,612.06 7,613.26 2,929.6K
16:17 7,613.58 7,613.58 7,611.79 7,612.17 11,249.4K
16:18 7,611.73 7,611.73 7,609.33 7,609.74 7,689.5K
16:19 7,608.23 7,608.23 7,606.24 7,606.24 11,686.3K
16:20 7,606.49 7,607.24 7,606.49 7,606.71 5,221.2K
16:21 7,606.56 7,607.26 7,606.56 7,607.26 2,593.3K
16:22 7,607.27 7,608.89 7,607.27 7,608.89 5,635.3K
16:23 7,608.85 7,608.85 7,608.16 7,608.35 5,381.2K
16:24 7,608.36 7,608.36 7,607.94 7,607.94 3,189.6K
16:25 7,609.15 7,609.70 7,608.85 7,608.85 3,298.6K
16:26 7,608.56 7,609.11 7,607.96 7,607.96 33,376.9K
16:27 7,607.01 7,608.47 7,607.01 7,608.47 3,027.5K
16:28 7,609.85 7,610.39 7,609.80 7,610.39 2,847.7K
16:29 7,610.98 7,611.48 7,610.72 7,610.72 11,349.2K
16:30 7,610.37 7,611.55 7,610.37 7,611.26 6,436.2K
16:31 7,611.75 7,611.75 7,609.05 7,609.38 8,201.7K
16:32 7,608.94 7,610.00 7,608.94 7,610.00 2,871.0K
16:33 7,609.60 7,610.15 7,607.56 7,608.10 24,074.0K
16:34 7,607.69 7,607.69 7,607.15 7,607.25 10,476.3K
16:35 7,606.25 7,607.12 7,604.08 7,604.08 13,996.7K
16:36 7,604.60 7,605.98 7,603.93 7,603.93 8,513.6K
16:37 7,604.81 7,605.47 7,604.81 7,605.08 11,125.5K
16:38 7,604.38 7,604.38 7,602.83 7,602.83 6,621.7K
16:39 7,603.30 7,604.03 7,599.69 7,599.69 7,515.1K
16:40 7,599.21 7,599.21 7,597.30 7,597.84 17,213.4K
16:41 7,596.17 7,596.89 7,596.00 7,596.89 7,989.3K
16:42 7,598.30 7,599.62 7,597.91 7,597.91 6,091.4K
16:43 7,597.39 7,597.39 7,596.99 7,597.05 8,564.6K
16:44 7,596.73 7,596.73 7,594.09 7,594.09 5,525.5K
16:45 7,594.67 7,596.70 7,594.67 7,596.70 4,174.3K
16:46 7,596.73 7,598.19 7,595.73 7,598.19 5,117.3K
16:47 7,596.65 7,596.65 7,595.86 7,595.86 3,527.5K
16:48 7,594.81 7,594.81 7,593.62 7,593.62 4,995.9K
16:49 7,593.19 7,594.57 7,591.18 7,591.18 21,706.7K
16:50 7,590.10 7,590.49 7,589.90 7,590.07 8,607.2K
16:51 7,590.25 7,593.73 7,590.25 7,593.73 3,153.8K
16:52 7,591.40 7,591.40 7,590.09 7,590.80 12,600.1K
16:53 7,590.43 7,590.43 7,588.76 7,588.98 11,082.3K
16:54 7,589.23 7,589.23 7,588.52 7,588.52 1,402.5K
16:55 7,589.49 7,590.55 7,588.58 7,590.55 1,979.4K
16:56 7,590.20 7,592.24 7,589.19 7,592.24 3,356.3K
16:57 7,591.31 7,591.31 7,590.66 7,590.66 11,578.4K
16:58 7,591.28 7,591.82 7,590.70 7,590.79 5,889.2K
16:59 7,591.58 7,591.58 7,590.89 7,590.89 3,825.8K
17:00 7,589.04 7,604.33 7,589.04 7,604.33 13,124.8K
17:01 7,603.36 7,604.45 7,603.01 7,603.88 4,469.4K
17:02 7,603.11 7,604.22 7,602.17 7,602.17 5,608.4K
17:03 7,603.17 7,605.28 7,603.17 7,604.29 5,902.3K
17:04 7,604.23 7,605.06 7,604.08 7,604.08 4,064.9K
17:05 7,604.91 7,605.35 7,604.52 7,605.35 8,230.5K
17:06 7,607.06 7,607.06 7,606.48 7,606.48 10,104.9K
17:07 7,605.27 7,608.50 7,604.45 7,608.50 17,050.3K
17:08 7,609.64 7,609.64 7,609.59 7,609.59 15,331.5K
17:09 7,609.65 7,609.65 7,608.51 7,608.59 8,527.5K
17:10 7,609.13 7,609.13 7,606.31 7,606.49 19,428.5K
17:11 7,606.28 7,606.28 7,605.54 7,605.69 12,733.8K
17:12 7,603.96 7,603.96 7,601.33 7,601.33 13,222.1K
17:13 7,602.14 7,602.14 7,597.75 7,598.42 24,915.9K
17:14 7,598.77 7,598.77 7,596.90 7,596.90 6,106.0K
17:15 7,598.14 7,600.04 7,598.14 7,598.45 5,703.4K
17:16 7,599.56 7,602.37 7,599.56 7,602.37 4,480.5K
17:17 7,602.03 7,604.50 7,602.03 7,602.95 11,110.6K
17:18 7,603.02 7,603.02 7,601.39 7,601.42 10,278.2K
17:19 7,601.92 7,602.22 7,601.12 7,601.12 1,789.5K
17:20 7,603.71 7,604.01 7,603.05 7,603.05 7,954.5K
17:21 7,604.04 7,605.12 7,603.72 7,605.12 4,743.6K
17:22 7,607.21 7,607.52 7,606.20 7,607.52 6,390.7K
17:23 7,611.85 7,612.88 7,611.51 7,612.88 30,017.5K
17:24 7,612.79 7,612.79 7,610.49 7,610.49 12,374.4K
17:25 7,610.15 7,611.77 7,610.15 7,611.77 6,091.2K
17:26 7,612.72 7,612.72 7,610.34 7,610.34 7,246.5K
17:27 7,611.18 7,611.18 7,609.12 7,610.59 6,211.1K
17:28 7,609.04 7,609.85 7,608.47 7,608.67 7,286.3K
17:29 7,609.22 7,609.22 7,607.96 7,608.87 8,208.2K
17:30 7,607.18 7,607.50 7,606.19 7,606.19 17,807.5K
17:31 7,606.98 7,606.98 7,602.43 7,602.43 32,444.6K
17:32 7,602.74 7,603.11 7,602.30 7,602.78 15,612.6K
17:33 7,601.93 7,603.20 7,601.93 7,602.84 8,315.4K
17:34 7,603.49 7,603.51 7,603.29 7,603.29 6,970.0K
17:35 7,603.96 7,603.96 7,600.16 7,600.16 4,618.2K
17:36 7,601.17 7,601.67 7,599.66 7,599.75 25,620.5K
17:37 7,599.61 7,600.20 7,599.19 7,600.20 9,141.4K
17:38 7,601.29 7,603.35 7,601.29 7,603.35 6,528.4K
17:39 7,600.01 7,602.65 7,600.01 7,602.65 41,707.2K
17:40 7,602.80 7,602.80 7,600.66 7,600.85 3,041.9K
17:41 7,600.03 7,603.68 7,600.03 7,603.68 4,592.4K
17:42 7,603.18 7,603.18 7,601.54 7,601.62 5,558.5K
17:43 7,601.92 7,603.29 7,601.65 7,601.65 18,104.2K
17:44 7,602.12 7,602.12 7,600.06 7,600.52 26,269.8K
17:45 7,600.25 7,602.67 7,600.25 7,602.26 8,490.6K
17:46 7,601.98 7,602.21 7,601.68 7,602.21 6,033.2K
17:47 7,601.84 7,601.84 7,600.86 7,600.91 13,159.1K
17:48 7,602.08 7,602.72 7,602.03 7,602.09 9,818.2K
17:49 7,601.19 7,601.89 7,600.61 7,601.89 5,828.1K
17:50 7,602.32 7,604.42 7,602.32 7,604.42 12,587.6K
17:51 7,604.93 7,605.51 7,604.36 7,604.36 16,458.0K
17:52 7,603.48 7,604.43 7,602.62 7,604.43 51,222.6K
17:53 7,605.39 7,606.57 7,605.39 7,606.57 9,557.3K
17:54 7,606.19 7,606.36 7,605.12 7,605.76 6,266.4K
17:55 7,605.67 7,606.33 7,605.65 7,606.18 10,373.9K
17:56 7,606.28 7,608.32 7,606.28 7,608.32 15,230.1K
17:57 7,609.03 7,609.65 7,608.77 7,608.77 2,868.3K
17:58 7,608.34 7,610.28 7,608.34 7,609.18 8,251.2K
17:59 7,609.30 7,609.30 7,608.55 7,608.55 7,651.2K
18:00 7,609.51 7,611.02 7,609.51 7,611.02 14,095.6K
18:01 7,608.95 7,608.95 7,605.07 7,605.07 14,120.6K
18:02 7,602.83 7,602.87 7,602.51 7,602.87 18,784.8K
18:03 7,603.29 7,603.51 7,601.89 7,603.51 27,452.5K
18:04 7,604.78 7,606.88 7,604.14 7,606.88 9,474.0K
18:05 7,607.04 7,609.81 7,607.04 7,609.52 11,039.0K
18:06 7,608.69 7,609.13 7,608.24 7,608.24 11,956.4K
18:07 7,608.01 7,608.20 7,607.73 7,607.73 5,730.9K
18:08 7,607.94 7,607.94 7,606.82 7,606.82 12,154.7K
18:09 7,607.57 7,610.18 7,607.57 7,609.81 7,323.0K
18:10 7,610.39 7,610.39 7,609.47 7,610.16 2,953.6K
18:11 7,611.33 7,611.33 7,609.72 7,609.72 7,100.2K
18:12 7,608.51 7,608.85 7,608.16 7,608.85 13,979.0K
18:13 7,608.84 7,608.84 7,606.52 7,606.66 2,254.2K
18:14 7,605.71 7,605.71 7,604.21 7,604.21 10,391.9K
18:15 7,603.37 7,605.07 7,603.37 7,604.86 9,694.7K
18:16 7,604.08 7,604.36 7,603.83 7,603.83 6,770.3K
18:17 7,604.53 7,607.18 7,604.13 7,607.18 5,618.9K
18:18 7,607.70 7,608.10 7,607.67 7,607.83 11,377.8K
18:19 7,608.61 7,611.06 7,608.61 7,609.45 4,407.6K
18:20 7,610.55 7,611.61 7,610.01 7,611.61 6,197.2K
18:21 7,611.52 7,611.52 7,609.20 7,609.71 13,532.8K
18:22 7,609.12 7,611.35 7,609.12 7,611.35 9,887.1K
18:23 7,610.50 7,612.10 7,610.50 7,610.64 3,745.9K
18:24 7,611.10 7,612.16 7,611.10 7,611.10 1,439.1K
18:25 7,610.55 7,611.09 7,610.55 7,611.03 1,922.1K
18:26 7,610.96 7,610.96 7,609.84 7,609.84 5,369.8K
18:27 7,609.28 7,609.94 7,609.10 7,609.94 7,540.8K
18:28 7,609.19 7,609.19 7,607.90 7,608.52 9,221.1K
18:29 7,608.74 7,609.13 7,608.20 7,609.13 3,544.2K
18:30 7,608.83 7,608.83 7,606.38 7,607.18 6,016.0K
18:31 7,606.86 7,607.69 7,606.86 7,607.69 4,622.7K
18:32 7,606.82 7,607.25 7,606.72 7,606.94 4,318.7K
18:33 7,606.46 7,606.60 7,605.05 7,605.05 6,981.9K
18:34 7,605.86 7,607.82 7,605.86 7,607.52 2,343.7K
18:35 7,607.80 7,608.58 7,607.23 7,608.58 4,829.1K
18:36 7,610.57 7,610.57 7,608.10 7,608.18 6,707.1K
18:37 7,608.28 7,610.05 7,607.99 7,610.05 3,314.2K
18:38 7,609.85 7,613.20 7,609.85 7,610.48 8,310.1K
18:39 7,610.59 7,620.94 7,610.59 7,617.92 7,449.2K
18:40 7,622.08 7,622.08 7,622.08 7,622.08 2,839.5K
18:51 7,623.27 7,623.27 7,623.27 7,623.27 38,238.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available