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 7,619.29 7,638.36 7,619.29 7,638.36 1,870.5K
09:51 7,627.40 7,629.72 7,627.40 7,627.67 5,494.4K
09:52 7,627.85 7,629.15 7,626.60 7,628.45 7,405.9K
09:53 7,629.47 7,629.47 7,627.64 7,627.64 12,868.3K
09:54 7,625.26 7,627.14 7,625.26 7,627.05 6,667.7K
09:55 7,626.95 7,628.53 7,626.95 7,627.05 17,288.3K
09:56 7,626.97 7,629.33 7,626.97 7,629.28 2,623.5K
09:57 7,630.36 7,632.50 7,630.36 7,632.50 3,527.9K
09:58 7,632.39 7,632.39 7,631.01 7,631.01 4,322.3K
09:59 7,631.27 7,631.43 7,630.85 7,630.91 1,701.7K
10:00 7,629.86 7,631.66 7,629.83 7,629.83 12,755.9K
10:01 7,630.09 7,630.09 7,626.46 7,626.57 27,417.9K
10:02 7,626.58 7,629.68 7,626.58 7,627.67 14,017.9K
10:03 7,629.00 7,629.00 7,625.73 7,625.73 43,397.6K
10:04 7,625.08 7,625.08 7,624.37 7,624.37 35,163.2K
10:05 7,624.78 7,627.86 7,624.78 7,626.63 14,778.4K
10:06 7,626.47 7,626.47 7,625.09 7,625.09 6,812.1K
10:07 7,624.52 7,624.68 7,624.31 7,624.68 6,460.9K
10:08 7,623.95 7,624.93 7,622.52 7,623.93 22,076.6K
10:09 7,624.18 7,624.18 7,621.39 7,621.81 48,990.4K
10:10 7,622.80 7,622.80 7,622.34 7,622.51 13,795.5K
10:11 7,621.34 7,622.38 7,620.71 7,620.71 11,637.4K
10:12 7,620.88 7,622.98 7,620.88 7,622.98 4,413.9K
10:13 7,623.61 7,623.61 7,622.19 7,623.55 18,869.5K
10:14 7,622.83 7,623.50 7,622.64 7,623.50 4,889.6K
10:15 7,623.43 7,623.90 7,623.05 7,623.05 4,324.8K
10:16 7,622.98 7,624.72 7,622.48 7,624.68 11,481.1K
10:17 7,625.22 7,625.22 7,622.70 7,622.70 14,537.2K
10:18 7,624.12 7,624.15 7,623.09 7,623.09 8,071.5K
10:19 7,623.17 7,623.17 7,620.33 7,620.33 20,301.0K
10:20 7,619.07 7,620.78 7,619.07 7,620.20 7,624.4K
10:21 7,620.57 7,622.07 7,620.57 7,621.26 7,579.1K
10:22 7,621.25 7,621.25 7,619.80 7,619.80 9,673.7K
10:23 7,618.40 7,622.28 7,618.40 7,622.28 10,009.7K
10:24 7,621.82 7,622.94 7,621.82 7,621.96 7,869.0K
10:25 7,622.19 7,622.19 7,619.99 7,619.99 11,790.4K
10:26 7,619.75 7,620.75 7,619.75 7,620.02 45,614.1K
10:27 7,619.40 7,619.40 7,618.36 7,618.83 16,030.3K
10:28 7,619.13 7,621.11 7,619.13 7,621.11 29,469.8K
10:29 7,621.79 7,624.93 7,621.45 7,623.41 8,261.3K
10:30 7,624.01 7,626.44 7,624.01 7,626.29 6,210.8K
10:31 7,629.22 7,629.22 7,627.84 7,627.84 6,419.4K
10:32 7,629.83 7,634.31 7,629.83 7,634.31 44,618.0K
10:33 7,634.57 7,636.13 7,634.17 7,636.13 23,183.9K
10:34 7,635.65 7,635.65 7,634.23 7,634.23 6,478.9K
10:35 7,634.62 7,634.62 7,632.88 7,634.02 10,611.3K
10:36 7,634.42 7,634.42 7,633.61 7,633.61 18,131.6K
10:37 7,632.31 7,634.00 7,632.31 7,633.35 6,932.5K
10:38 7,632.39 7,633.56 7,629.96 7,629.96 41,488.1K
10:39 7,629.92 7,629.92 7,625.97 7,625.97 24,681.1K
10:40 7,625.93 7,625.93 7,624.44 7,625.78 15,554.7K
10:41 7,626.00 7,626.01 7,624.27 7,624.27 21,182.5K
10:42 7,626.06 7,626.34 7,625.64 7,626.34 7,145.2K
10:43 7,623.12 7,624.45 7,622.72 7,624.45 10,353.8K
10:44 7,623.47 7,624.87 7,623.47 7,624.87 7,206.8K
10:45 7,625.55 7,626.90 7,625.55 7,626.49 10,847.6K
10:46 7,624.71 7,626.08 7,623.02 7,624.01 4,615.0K
10:47 7,622.99 7,623.21 7,622.55 7,623.01 10,946.2K
10:48 7,621.67 7,622.99 7,621.67 7,622.24 7,589.5K
10:49 7,622.78 7,624.38 7,622.65 7,623.18 8,504.9K
10:50 7,624.66 7,624.81 7,623.08 7,623.08 2,403.5K
10:51 7,623.27 7,626.01 7,622.80 7,626.01 13,227.1K
10:52 7,626.44 7,626.44 7,623.87 7,623.87 31,475.3K
10:53 7,623.12 7,624.27 7,622.58 7,624.27 19,290.9K
10:54 7,622.57 7,622.57 7,621.05 7,622.26 5,897.4K
10:55 7,622.68 7,622.68 7,620.48 7,620.48 32,093.5K
10:56 7,620.61 7,620.61 7,618.79 7,618.79 20,985.0K
10:57 7,618.00 7,618.00 7,616.02 7,617.03 27,584.5K
10:58 7,616.89 7,616.89 7,615.82 7,615.82 13,274.7K
10:59 7,615.51 7,617.83 7,615.51 7,617.83 14,133.3K
11:00 7,616.75 7,616.94 7,615.90 7,615.90 11,414.7K
11:01 7,616.88 7,616.92 7,616.67 7,616.89 5,256.8K
11:02 7,616.24 7,616.24 7,614.18 7,614.18 17,897.9K
11:03 7,614.38 7,615.79 7,614.38 7,615.79 7,296.3K
11:04 7,616.92 7,616.92 7,616.27 7,616.27 11,256.0K
11:05 7,617.35 7,617.35 7,615.39 7,616.16 4,584.7K
11:06 7,614.70 7,614.83 7,613.99 7,614.52 5,177.2K
11:07 7,614.68 7,614.68 7,612.98 7,612.98 5,532.5K
11:08 7,613.21 7,613.40 7,612.85 7,612.85 8,248.2K
11:09 7,612.90 7,612.90 7,611.90 7,612.69 8,718.7K
11:10 7,612.30 7,612.30 7,609.46 7,609.46 14,418.6K
11:11 7,610.19 7,613.68 7,610.19 7,613.68 6,425.0K
11:12 7,612.93 7,612.93 7,611.49 7,611.49 6,401.6K
11:13 7,611.25 7,611.25 7,610.29 7,611.06 5,193.3K
11:14 7,611.34 7,612.87 7,611.34 7,612.87 3,784.4K
11:15 7,611.22 7,612.82 7,611.22 7,612.82 10,082.8K
11:16 7,612.37 7,614.32 7,612.37 7,613.01 7,464.0K
11:17 7,613.41 7,614.28 7,613.41 7,614.00 8,906.7K
11:18 7,614.35 7,615.49 7,614.35 7,615.49 4,485.7K
11:19 7,615.31 7,617.11 7,615.31 7,615.58 12,559.0K
11:20 7,615.84 7,617.38 7,615.77 7,615.77 17,833.2K
11:21 7,614.53 7,615.31 7,613.13 7,613.13 3,229.5K
11:22 7,613.97 7,614.44 7,613.52 7,614.44 4,318.6K
11:23 7,613.86 7,613.86 7,612.40 7,612.40 3,489.8K
11:24 7,612.84 7,612.90 7,611.47 7,612.90 2,011.6K
11:25 7,612.01 7,612.01 7,611.10 7,611.44 5,403.8K
11:26 7,611.46 7,611.54 7,610.66 7,611.54 2,755.3K
11:27 7,611.60 7,611.60 7,610.83 7,611.47 3,510.6K
11:28 7,612.00 7,612.00 7,611.23 7,611.23 5,337.5K
11:29 7,609.82 7,609.82 7,609.01 7,609.01 5,104.9K
11:30 7,609.29 7,609.49 7,608.53 7,608.53 2,667.9K
11:31 7,608.21 7,608.41 7,607.96 7,607.96 9,720.4K
11:32 7,608.42 7,608.94 7,607.90 7,608.94 4,298.6K
11:33 7,610.70 7,610.70 7,610.07 7,610.07 4,539.4K
11:34 7,609.53 7,609.53 7,608.35 7,608.35 3,500.8K
11:35 7,606.95 7,607.48 7,606.95 7,607.48 4,698.7K
11:36 7,606.29 7,606.29 7,605.77 7,606.09 8,303.7K
11:37 7,604.92 7,605.79 7,604.92 7,605.79 3,132.9K
11:38 7,605.99 7,605.99 7,604.78 7,605.21 6,695.3K
11:39 7,605.31 7,605.64 7,604.83 7,605.64 4,363.2K
11:40 7,605.78 7,605.78 7,604.37 7,605.37 3,811.2K
11:41 7,606.00 7,606.00 7,604.47 7,604.95 5,082.8K
11:42 7,605.45 7,607.00 7,605.45 7,606.55 3,527.2K
11:43 7,606.43 7,607.04 7,605.98 7,607.04 3,165.2K
11:44 7,607.38 7,607.45 7,606.84 7,607.12 10,160.3K
11:45 7,606.70 7,607.85 7,606.70 7,607.85 2,949.7K
11:46 7,606.76 7,607.77 7,606.76 7,607.63 962.8K
11:47 7,608.32 7,609.14 7,607.56 7,609.14 3,750.5K
11:48 7,610.64 7,611.04 7,610.27 7,611.04 5,590.0K
11:49 7,611.78 7,612.36 7,611.76 7,611.76 4,573.4K
11:50 7,611.29 7,611.76 7,610.93 7,611.76 5,414.2K
11:51 7,611.25 7,611.25 7,610.51 7,611.07 1,814.9K
11:52 7,610.50 7,610.50 7,608.92 7,608.92 2,643.1K
11:53 7,608.21 7,609.24 7,608.18 7,609.24 6,016.1K
11:54 7,608.51 7,609.18 7,608.43 7,608.43 10,465.0K
11:55 7,607.83 7,608.49 7,607.83 7,607.91 726.2K
11:56 7,608.59 7,609.10 7,607.59 7,609.10 1,215.2K
11:57 7,608.37 7,608.74 7,608.02 7,608.02 2,518.9K
11:58 7,607.28 7,608.08 7,607.28 7,607.80 1,397.3K
11:59 7,607.65 7,608.84 7,607.52 7,608.75 2,343.9K
12:00 7,608.86 7,610.79 7,608.86 7,610.79 14,264.3K
12:01 7,610.88 7,611.75 7,610.67 7,611.75 2,368.0K
12:02 7,611.87 7,612.18 7,611.20 7,611.20 1,712.6K
12:03 7,611.93 7,612.88 7,610.85 7,610.85 16,196.4K
12:04 7,610.78 7,612.28 7,610.78 7,611.30 1,374.6K
12:05 7,612.09 7,612.94 7,612.09 7,612.33 2,987.9K
12:06 7,612.91 7,612.91 7,610.58 7,610.58 3,278.1K
12:07 7,611.41 7,611.96 7,610.36 7,611.96 1,619.7K
12:08 7,611.95 7,612.15 7,610.55 7,611.39 13,179.2K
12:09 7,610.25 7,611.34 7,610.25 7,611.34 2,396.5K
12:10 7,610.46 7,610.46 7,608.62 7,610.14 6,775.4K
12:11 7,610.05 7,610.05 7,608.36 7,609.56 8,653.3K
12:12 7,609.90 7,610.98 7,609.79 7,609.79 6,679.0K
12:13 7,608.32 7,608.71 7,607.02 7,607.02 12,240.6K
12:14 7,608.05 7,608.56 7,606.96 7,608.56 11,558.7K
12:15 7,607.93 7,608.66 7,607.93 7,608.66 3,971.4K
12:16 7,607.83 7,607.93 7,606.16 7,606.16 6,852.3K
12:17 7,606.16 7,606.79 7,605.71 7,605.71 4,090.7K
12:18 7,606.78 7,608.44 7,606.69 7,608.44 974.1K
12:19 7,606.68 7,607.05 7,606.68 7,606.84 7,115.4K
12:20 7,607.16 7,607.58 7,605.89 7,607.32 6,867.9K
12:21 7,607.53 7,607.53 7,606.16 7,606.45 3,561.3K
12:22 7,604.87 7,605.46 7,604.55 7,605.30 10,136.7K
12:23 7,605.18 7,605.44 7,605.09 7,605.09 3,970.1K
12:24 7,604.92 7,604.92 7,604.59 7,604.60 2,452.1K
12:25 7,602.91 7,602.94 7,602.66 7,602.87 8,302.4K
12:26 7,602.73 7,603.12 7,602.12 7,602.12 4,958.5K
12:27 7,601.81 7,602.01 7,601.31 7,602.01 4,120.8K
12:28 7,602.00 7,602.51 7,601.86 7,601.86 7,073.5K
12:29 7,601.66 7,601.82 7,600.74 7,600.74 3,683.2K
12:30 7,601.46 7,602.54 7,601.46 7,602.54 3,075.8K
12:31 7,602.59 7,602.64 7,601.93 7,602.64 5,917.5K
12:32 7,602.56 7,603.54 7,602.10 7,602.10 5,584.2K
12:33 7,602.84 7,602.84 7,601.99 7,602.71 4,709.2K
12:34 7,602.24 7,603.32 7,601.93 7,603.32 5,909.0K
12:35 7,603.06 7,604.38 7,603.06 7,604.04 3,143.3K
12:36 7,606.01 7,606.09 7,605.80 7,606.09 4,129.9K
12:37 7,606.24 7,606.32 7,605.59 7,606.32 3,513.1K
12:38 7,606.67 7,606.89 7,606.67 7,606.71 1,246.4K
12:39 7,606.70 7,607.37 7,606.70 7,607.37 2,705.0K
12:40 7,607.33 7,608.58 7,607.33 7,608.58 6,860.7K
12:41 7,608.96 7,608.96 7,607.97 7,607.97 1,873.8K
12:42 7,607.65 7,607.88 7,607.65 7,607.72 2,059.9K
12:43 7,607.13 7,607.13 7,604.54 7,605.50 3,937.7K
12:44 7,605.78 7,606.66 7,605.78 7,606.66 10,692.2K
12:45 7,606.74 7,607.63 7,606.72 7,607.63 12,929.2K
12:46 7,608.30 7,609.00 7,608.30 7,608.73 5,534.6K
12:47 7,608.91 7,610.00 7,608.91 7,609.29 10,376.5K
12:48 7,609.33 7,609.68 7,609.33 7,609.56 8,063.5K
12:49 7,608.48 7,609.41 7,608.48 7,609.41 3,067.9K
12:50 7,608.81 7,608.81 7,608.14 7,608.26 4,337.0K
12:51 7,607.60 7,608.06 7,606.73 7,607.02 3,410.8K
12:52 7,606.34 7,606.86 7,606.34 7,606.86 4,213.2K
12:53 7,606.60 7,606.83 7,606.43 7,606.43 3,391.0K
12:54 7,605.43 7,606.19 7,605.43 7,606.12 3,481.4K
12:55 7,606.00 7,607.01 7,606.00 7,607.01 3,459.4K
12:56 7,606.87 7,606.87 7,605.07 7,605.07 1,024.6K
12:57 7,605.99 7,606.69 7,605.99 7,606.69 1,624.9K
12:58 7,606.93 7,607.01 7,606.34 7,606.34 4,927.8K
12:59 7,606.17 7,606.52 7,605.68 7,606.42 3,698.1K
13:00 7,606.23 7,606.60 7,605.65 7,606.60 14,513.5K
13:01 7,606.81 7,607.65 7,606.81 7,607.40 1,269.2K
13:02 7,607.63 7,607.63 7,607.10 7,607.10 2,811.6K
13:03 7,607.54 7,607.54 7,606.45 7,607.02 556.1K
13:04 7,606.89 7,606.89 7,606.47 7,606.47 3,686.9K
13:05 7,606.61 7,607.22 7,606.45 7,606.45 942.8K
13:06 7,605.86 7,605.86 7,604.99 7,605.41 4,246.8K
13:07 7,605.57 7,606.15 7,605.57 7,605.76 1,192.5K
13:08 7,604.73 7,604.73 7,603.75 7,603.75 6,185.5K
13:09 7,604.33 7,605.45 7,604.33 7,604.76 2,319.7K
13:10 7,604.36 7,605.26 7,603.97 7,605.26 1,496.6K
13:11 7,605.72 7,606.57 7,605.72 7,606.57 14,748.4K
13:12 7,606.55 7,606.68 7,605.42 7,605.42 2,479.2K
13:13 7,606.03 7,607.24 7,605.99 7,607.24 1,251.2K
13:14 7,607.34 7,607.41 7,606.59 7,606.59 1,704.2K
13:15 7,605.56 7,605.68 7,604.79 7,604.79 18,684.7K
13:16 7,603.85 7,603.85 7,603.31 7,603.58 26,963.6K
13:17 7,603.58 7,604.29 7,603.54 7,603.59 4,070.8K
13:18 7,603.21 7,603.87 7,602.60 7,603.40 5,107.2K
13:19 7,603.52 7,603.60 7,603.22 7,603.22 2,300.4K
13:20 7,603.32 7,603.99 7,602.90 7,603.99 2,228.2K
13:21 7,602.85 7,603.44 7,602.05 7,602.05 2,799.9K
13:22 7,602.72 7,602.91 7,602.36 7,602.36 4,177.1K
13:23 7,602.10 7,602.58 7,601.79 7,602.40 1,159.8K
13:24 7,602.46 7,602.46 7,599.35 7,599.38 12,156.7K
13:25 7,599.43 7,599.59 7,598.67 7,599.59 1,739.3K
13:26 7,599.54 7,601.06 7,599.54 7,600.86 2,993.5K
13:27 7,600.46 7,600.46 7,599.70 7,599.70 6,318.7K
13:28 7,598.00 7,598.38 7,597.76 7,598.38 3,646.3K
13:29 7,597.66 7,597.66 7,596.65 7,596.65 13,406.1K
13:30 7,596.66 7,598.01 7,596.66 7,598.01 7,511.6K
13:31 7,597.24 7,597.88 7,596.73 7,597.88 12,298.5K
13:32 7,599.16 7,599.16 7,598.41 7,598.94 15,714.3K
13:33 7,599.95 7,600.79 7,599.95 7,600.79 5,705.9K
13:34 7,601.05 7,601.23 7,600.64 7,600.64 3,738.8K
13:35 7,600.40 7,601.29 7,600.40 7,601.29 4,871.3K
13:36 7,600.99 7,600.99 7,600.26 7,600.26 4,902.6K
13:37 7,600.32 7,600.84 7,599.87 7,600.52 1,910.3K
13:38 7,600.86 7,601.07 7,599.93 7,599.93 2,853.9K
13:39 7,600.55 7,600.87 7,600.47 7,600.87 2,104.5K
13:40 7,600.92 7,600.92 7,599.07 7,599.15 6,022.5K
13:41 7,599.22 7,600.25 7,599.22 7,600.25 2,687.3K
13:42 7,599.18 7,600.22 7,599.18 7,600.22 1,489.7K
13:43 7,598.69 7,599.64 7,598.69 7,598.91 4,670.7K
13:44 7,599.33 7,599.88 7,599.04 7,599.04 3,529.5K
13:45 7,599.55 7,600.42 7,599.51 7,600.42 17,574.9K
13:46 7,600.38 7,600.60 7,598.24 7,599.93 9,221.2K
13:47 7,599.61 7,599.98 7,599.28 7,599.63 1,884.4K
13:48 7,598.63 7,599.26 7,598.63 7,599.19 2,073.2K
13:49 7,598.87 7,599.17 7,597.78 7,597.78 2,065.2K
13:50 7,597.20 7,597.83 7,597.20 7,597.47 10,669.3K
13:51 7,596.90 7,597.76 7,595.50 7,597.76 22,300.8K
13:52 7,597.14 7,597.37 7,595.71 7,595.71 8,327.2K
13:53 7,595.43 7,596.50 7,595.43 7,596.37 7,241.5K
13:54 7,595.35 7,597.24 7,595.35 7,597.24 15,181.8K
13:55 7,596.84 7,596.84 7,596.32 7,596.32 5,797.1K
13:56 7,596.62 7,597.24 7,596.36 7,596.36 8,836.1K
13:57 7,596.67 7,596.88 7,596.62 7,596.88 2,273.3K
13:58 7,596.88 7,597.68 7,596.57 7,596.57 7,687.4K
13:59 7,596.44 7,597.23 7,596.44 7,597.23 1,910.1K
14:00 7,597.88 7,597.88 7,596.38 7,597.29 1,102.5K
14:01 7,597.49 7,597.78 7,597.25 7,597.66 3,242.6K
14:02 7,598.02 7,598.27 7,597.57 7,598.27 3,307.8K
14:03 7,597.51 7,598.31 7,597.51 7,598.31 3,126.9K
14:04 7,597.97 7,599.25 7,597.97 7,599.20 2,042.6K
14:05 7,599.02 7,599.02 7,598.56 7,599.02 13,082.6K
14:06 7,599.77 7,601.52 7,599.77 7,601.52 2,572.8K
14:07 7,602.45 7,603.60 7,602.45 7,602.52 5,649.8K
14:08 7,603.29 7,603.29 7,602.86 7,602.96 2,150.1K
14:09 7,602.72 7,602.72 7,601.96 7,601.96 1,092.9K
14:10 7,601.75 7,601.75 7,599.46 7,599.46 5,345.3K
14:11 7,599.81 7,600.24 7,599.65 7,600.24 6,382.0K
14:12 7,600.29 7,601.77 7,600.29 7,601.77 12,580.5K
14:13 7,601.51 7,601.52 7,601.12 7,601.52 1,208.3K
14:14 7,601.48 7,602.50 7,601.22 7,602.50 5,760.1K
14:15 7,602.05 7,603.21 7,602.05 7,602.67 1,766.3K
14:16 7,602.61 7,602.82 7,602.55 7,602.82 1,598.4K
14:17 7,603.44 7,604.43 7,603.44 7,604.01 1,461.6K
14:18 7,605.11 7,605.11 7,604.28 7,604.75 2,185.6K
14:19 7,604.46 7,604.46 7,603.22 7,603.85 3,881.3K
14:20 7,603.94 7,604.03 7,603.91 7,603.91 2,844.8K
14:21 7,603.74 7,603.83 7,603.17 7,603.17 4,097.1K
14:22 7,603.14 7,603.52 7,603.14 7,603.52 1,655.8K
14:23 7,603.19 7,603.71 7,603.19 7,603.71 2,476.4K
14:24 7,603.88 7,603.88 7,603.18 7,603.38 1,091.7K
14:25 7,604.23 7,604.23 7,603.00 7,603.00 9,157.6K
14:26 7,603.52 7,603.77 7,602.95 7,603.00 3,398.7K
14:27 7,604.74 7,604.74 7,602.31 7,602.31 4,152.3K
14:28 7,602.45 7,603.02 7,601.90 7,603.02 2,801.5K
14:29 7,602.65 7,602.65 7,601.56 7,601.91 1,882.4K
14:30 7,601.64 7,603.01 7,601.64 7,602.56 1,338.0K
14:31 7,603.71 7,603.91 7,602.72 7,603.35 12,805.1K
14:32 7,602.54 7,603.00 7,602.54 7,603.00 1,800.5K
14:33 7,603.27 7,603.74 7,603.27 7,603.74 2,228.9K
14:34 7,603.43 7,604.08 7,602.96 7,604.08 2,632.7K
14:35 7,603.61 7,603.61 7,602.97 7,602.97 3,429.3K
14:36 7,603.51 7,603.51 7,601.71 7,601.71 1,890.1K
14:37 7,602.63 7,604.41 7,602.63 7,604.41 2,400.6K
14:38 7,603.44 7,604.32 7,602.88 7,602.88 1,474.4K
14:39 7,603.97 7,603.97 7,602.94 7,602.94 2,882.6K
14:40 7,602.73 7,602.73 7,601.84 7,602.27 759.1K
14:41 7,603.23 7,603.23 7,602.80 7,603.05 1,173.3K
14:42 7,602.68 7,603.12 7,600.93 7,603.12 10,646.7K
14:43 7,602.84 7,603.12 7,602.49 7,602.79 7,356.0K
14:44 7,601.78 7,602.43 7,601.78 7,602.43 2,124.5K
14:45 7,602.16 7,602.16 7,601.65 7,601.95 3,028.0K
14:46 7,601.05 7,602.18 7,601.05 7,602.09 1,533.7K
14:47 7,601.51 7,602.60 7,601.51 7,601.56 4,914.9K
14:48 7,601.64 7,602.46 7,601.59 7,602.02 905.2K
14:49 7,601.64 7,602.62 7,601.64 7,601.98 2,644.3K
14:50 7,601.89 7,604.80 7,601.89 7,604.80 4,230.6K
14:51 7,604.53 7,604.53 7,602.92 7,603.88 4,220.5K
14:52 7,603.79 7,604.23 7,602.51 7,604.23 802.9K
14:53 7,603.74 7,603.74 7,602.54 7,602.54 1,873.9K
14:54 7,600.95 7,602.81 7,600.95 7,602.81 1,507.0K
14:55 7,601.00 7,601.08 7,600.55 7,600.55 2,802.6K
14:56 7,599.57 7,600.29 7,598.58 7,598.58 8,410.0K
14:57 7,596.70 7,598.26 7,596.70 7,597.99 7,590.2K
14:58 7,597.99 7,599.60 7,597.99 7,599.60 2,520.0K
14:59 7,599.23 7,599.58 7,598.85 7,599.18 2,102.9K
15:00 7,599.19 7,599.19 7,597.81 7,598.37 1,306.8K
15:01 7,598.39 7,599.43 7,598.39 7,598.78 511.4K
15:02 7,599.09 7,599.09 7,597.51 7,597.86 2,554.5K
15:03 7,597.27 7,597.27 7,595.38 7,596.01 2,212.5K
15:04 7,595.84 7,595.91 7,594.59 7,595.46 5,362.5K
15:05 7,596.36 7,596.62 7,595.70 7,595.70 2,218.3K
15:06 7,595.58 7,597.67 7,595.58 7,597.67 6,164.4K
15:07 7,597.15 7,597.15 7,596.94 7,597.10 9,130.5K
15:08 7,596.73 7,596.82 7,596.71 7,596.82 6,332.7K
15:09 7,595.50 7,596.88 7,595.50 7,596.63 8,531.0K
15:10 7,596.83 7,597.74 7,596.83 7,597.54 5,314.9K
15:11 7,597.38 7,597.95 7,596.95 7,597.66 6,477.8K
15:12 7,597.13 7,597.28 7,596.56 7,596.56 18,333.4K
15:13 7,595.84 7,596.40 7,595.84 7,596.13 9,138.6K
15:14 7,597.13 7,597.13 7,596.03 7,596.88 5,081.5K
15:15 7,595.92 7,597.73 7,595.92 7,597.73 10,406.7K
15:16 7,597.40 7,599.17 7,597.40 7,599.17 6,150.1K
15:17 7,598.62 7,598.62 7,597.08 7,597.90 2,915.8K
15:18 7,597.23 7,597.37 7,597.15 7,597.37 3,716.2K
15:19 7,596.95 7,596.95 7,596.44 7,596.89 1,641.4K
15:20 7,596.56 7,598.20 7,596.56 7,598.20 1,876.8K
15:21 7,598.13 7,598.31 7,598.13 7,598.31 2,159.7K
15:22 7,597.74 7,598.69 7,597.74 7,598.65 5,945.7K
15:23 7,598.10 7,598.10 7,597.02 7,597.02 3,031.6K
15:24 7,597.47 7,597.78 7,597.20 7,597.58 2,246.1K
15:25 7,596.80 7,597.92 7,596.80 7,597.44 3,450.5K
15:26 7,597.32 7,598.79 7,597.18 7,598.79 4,901.2K
15:27 7,598.09 7,598.34 7,597.81 7,597.96 2,411.3K
15:28 7,597.17 7,598.70 7,597.17 7,598.70 2,171.9K
15:29 7,597.81 7,597.81 7,593.36 7,594.07 71,452.7K
15:30 7,594.45 7,596.44 7,594.45 7,596.44 30,274.5K
15:31 7,595.43 7,596.96 7,595.43 7,595.55 12,612.0K
15:32 7,595.35 7,595.66 7,593.98 7,593.98 18,941.7K
15:33 7,593.96 7,595.35 7,593.96 7,595.35 15,175.9K
15:34 7,595.35 7,596.29 7,595.08 7,596.29 2,468.4K
15:35 7,596.25 7,596.25 7,595.11 7,595.16 6,830.0K
15:36 7,595.06 7,600.28 7,595.06 7,600.28 29,208.4K
15:37 7,604.44 7,604.44 7,602.85 7,603.53 35,484.2K
15:38 7,603.55 7,604.55 7,602.85 7,602.85 11,452.3K
15:39 7,603.00 7,604.39 7,602.63 7,602.63 7,837.6K
15:40 7,603.19 7,604.16 7,602.42 7,604.16 16,706.4K
15:41 7,606.49 7,609.89 7,606.49 7,609.89 60,048.0K
15:42 7,607.23 7,607.92 7,607.22 7,607.62 32,187.8K
15:43 7,607.31 7,607.90 7,606.24 7,606.24 16,414.0K
15:44 7,606.36 7,606.45 7,605.45 7,605.45 26,358.2K
15:45 7,605.51 7,605.51 7,603.64 7,603.64 10,729.9K
15:46 7,604.35 7,605.00 7,604.35 7,605.00 16,693.0K
15:47 7,604.45 7,605.47 7,604.45 7,605.41 15,025.8K
15:48 7,605.81 7,606.09 7,605.69 7,606.04 12,296.8K
15:49 7,605.89 7,605.91 7,604.85 7,605.91 4,921.2K
15:50 7,603.98 7,604.80 7,603.15 7,603.77 9,675.3K
15:51 7,603.74 7,604.72 7,603.74 7,604.72 12,693.7K
15:52 7,604.45 7,604.45 7,603.83 7,604.33 7,527.3K
15:53 7,604.33 7,605.67 7,604.33 7,605.67 12,362.8K
15:54 7,605.78 7,605.78 7,605.32 7,605.37 5,394.5K
15:55 7,605.00 7,605.60 7,604.65 7,605.15 16,171.6K
15:56 7,605.12 7,605.12 7,604.43 7,605.02 3,205.8K
15:57 7,605.18 7,605.18 7,603.82 7,603.82 3,838.7K
15:58 7,605.03 7,605.65 7,605.03 7,605.55 5,867.0K
15:59 7,605.13 7,605.47 7,605.11 7,605.11 3,424.0K
16:00 7,605.34 7,607.37 7,605.34 7,606.60 6,289.5K
16:01 7,605.94 7,606.59 7,605.94 7,606.35 5,482.9K
16:02 7,606.21 7,606.40 7,605.32 7,605.32 6,611.9K
16:03 7,605.85 7,606.00 7,604.50 7,604.50 3,820.1K
16:04 7,604.52 7,604.52 7,602.48 7,602.91 26,816.2K
16:05 7,602.22 7,603.65 7,602.22 7,603.65 9,187.1K
16:06 7,603.51 7,604.26 7,603.51 7,603.93 13,338.9K
16:07 7,603.51 7,605.54 7,603.30 7,605.24 11,757.1K
16:08 7,605.51 7,605.51 7,604.07 7,604.80 6,326.5K
16:09 7,605.06 7,605.06 7,603.92 7,604.86 14,814.8K
16:10 7,603.54 7,604.11 7,603.07 7,603.07 33,556.6K
16:11 7,602.40 7,602.68 7,602.09 7,602.68 10,519.7K
16:12 7,602.25 7,602.42 7,602.16 7,602.42 6,998.2K
16:13 7,602.52 7,603.04 7,602.52 7,602.75 4,580.1K
16:14 7,602.59 7,602.85 7,601.55 7,601.55 7,368.8K
16:15 7,601.08 7,601.58 7,600.88 7,601.43 4,322.7K
16:16 7,601.24 7,602.20 7,601.24 7,602.20 6,161.1K
16:17 7,601.26 7,601.26 7,600.70 7,600.95 2,791.9K
16:18 7,601.33 7,601.33 7,599.98 7,600.88 4,474.6K
16:19 7,601.03 7,601.03 7,598.09 7,598.09 7,877.4K
16:20 7,598.37 7,598.90 7,597.30 7,597.30 17,103.1K
16:21 7,597.61 7,598.20 7,597.61 7,597.87 12,932.7K
16:22 7,597.70 7,600.80 7,597.70 7,600.80 17,771.4K
16:23 7,598.26 7,598.91 7,597.96 7,598.91 36,534.1K
16:24 7,596.22 7,597.89 7,596.22 7,597.89 47,948.4K
16:25 7,596.93 7,598.22 7,596.74 7,598.22 28,472.3K
16:26 7,599.04 7,599.04 7,596.28 7,596.28 18,791.0K
16:27 7,595.24 7,595.71 7,595.00 7,595.71 12,933.4K
16:28 7,595.16 7,596.40 7,594.86 7,596.40 10,187.5K
16:29 7,594.34 7,595.26 7,594.34 7,595.26 10,826.4K
16:30 7,595.64 7,596.31 7,595.21 7,596.21 9,929.6K
16:31 7,596.01 7,597.19 7,595.95 7,596.85 6,071.5K
16:32 7,598.59 7,599.87 7,598.59 7,599.13 37,627.9K
16:33 7,598.47 7,599.11 7,597.68 7,597.68 10,798.8K
16:34 7,597.05 7,599.31 7,597.05 7,598.71 6,302.8K
16:35 7,597.55 7,598.10 7,597.55 7,597.67 11,957.0K
16:36 7,598.55 7,598.74 7,597.68 7,597.68 10,947.0K
16:37 7,597.67 7,600.68 7,597.67 7,600.68 6,014.1K
16:38 7,600.57 7,601.04 7,598.46 7,598.96 14,100.9K
16:39 7,597.81 7,598.84 7,597.81 7,598.84 14,984.0K
16:40 7,597.24 7,597.93 7,597.24 7,597.93 4,758.3K
16:41 7,597.62 7,598.35 7,597.09 7,598.35 7,861.6K
16:42 7,598.43 7,601.14 7,598.43 7,601.14 20,709.8K
16:43 7,601.27 7,601.27 7,599.56 7,599.85 50,488.7K
16:44 7,599.40 7,602.09 7,599.40 7,602.09 45,034.9K
16:45 7,601.28 7,601.28 7,600.07 7,600.07 19,793.2K
16:46 7,600.05 7,600.05 7,598.08 7,598.64 14,144.0K
16:47 7,597.46 7,598.97 7,597.46 7,598.97 14,479.2K
16:48 7,597.05 7,597.66 7,596.36 7,597.17 10,716.9K
16:49 7,597.16 7,597.78 7,597.16 7,597.77 13,734.8K
16:50 7,597.88 7,599.14 7,597.27 7,598.07 45,427.1K
16:51 7,598.37 7,598.37 7,597.01 7,597.16 4,405.2K
16:52 7,596.99 7,598.10 7,596.99 7,598.10 19,615.2K
16:53 7,597.48 7,597.56 7,596.97 7,597.14 12,862.9K
16:54 7,597.45 7,597.45 7,595.08 7,595.97 16,869.4K
16:55 7,597.24 7,598.08 7,594.04 7,594.44 79,194.7K
16:56 7,594.35 7,594.72 7,594.35 7,594.49 13,722.6K
16:57 7,593.83 7,594.16 7,593.83 7,594.05 13,341.5K
16:58 7,593.73 7,594.23 7,593.73 7,593.89 4,693.4K
16:59 7,594.27 7,594.27 7,593.69 7,594.10 6,285.4K
17:00 7,594.99 7,596.26 7,594.99 7,596.26 8,046.4K
17:01 7,596.14 7,596.47 7,595.42 7,596.08 12,221.9K
17:02 7,596.04 7,596.10 7,595.95 7,595.95 4,112.0K
17:03 7,594.87 7,594.87 7,593.17 7,593.17 8,989.5K
17:04 7,593.17 7,593.53 7,592.71 7,593.48 8,162.0K
17:05 7,594.93 7,595.51 7,594.64 7,594.64 8,526.0K
17:06 7,595.71 7,598.10 7,595.71 7,598.10 21,101.7K
17:07 7,597.23 7,598.33 7,597.07 7,597.07 21,323.6K
17:08 7,595.91 7,597.04 7,595.91 7,597.04 9,318.6K
17:09 7,594.96 7,594.96 7,592.89 7,593.55 12,408.2K
17:10 7,594.46 7,594.49 7,594.11 7,594.43 7,228.9K
17:11 7,594.44 7,594.44 7,592.69 7,593.11 13,983.2K
17:12 7,593.94 7,593.94 7,592.97 7,592.97 15,059.0K
17:13 7,592.74 7,593.31 7,590.93 7,590.93 8,012.8K
17:14 7,590.81 7,591.18 7,589.61 7,589.61 24,965.5K
17:15 7,589.69 7,589.95 7,588.41 7,588.57 18,791.9K
17:16 7,587.68 7,591.24 7,587.68 7,591.24 12,280.7K
17:17 7,592.32 7,592.93 7,591.87 7,591.87 14,271.4K
17:18 7,592.00 7,592.00 7,591.61 7,591.61 10,270.9K
17:19 7,591.41 7,592.19 7,591.41 7,591.67 7,505.6K
17:20 7,591.37 7,592.80 7,591.37 7,592.80 9,120.6K
17:21 7,593.12 7,593.12 7,590.81 7,591.39 18,176.3K
17:22 7,588.85 7,589.30 7,588.29 7,588.29 12,145.9K
17:23 7,586.83 7,589.26 7,586.83 7,587.61 9,769.5K
17:24 7,588.04 7,588.31 7,587.85 7,587.85 3,924.4K
17:25 7,587.22 7,588.49 7,587.06 7,587.06 5,766.4K
17:26 7,587.21 7,587.91 7,586.94 7,586.94 8,821.8K
17:27 7,585.17 7,585.48 7,584.36 7,584.36 10,733.8K
17:28 7,585.04 7,586.11 7,585.04 7,586.11 6,685.0K
17:29 7,586.90 7,587.07 7,586.59 7,586.68 9,750.6K
17:30 7,587.79 7,587.79 7,586.42 7,586.42 24,834.8K
17:31 7,585.68 7,586.17 7,585.04 7,586.17 12,050.9K
17:32 7,584.55 7,586.76 7,584.55 7,586.47 8,355.8K
17:33 7,585.89 7,586.85 7,585.10 7,586.85 6,247.0K
17:34 7,586.50 7,586.50 7,585.54 7,585.54 6,986.5K
17:35 7,585.26 7,585.70 7,585.26 7,585.42 5,259.7K
17:36 7,585.09 7,585.09 7,583.30 7,583.30 12,900.2K
17:37 7,580.97 7,581.31 7,580.97 7,581.16 15,105.5K
17:38 7,582.61 7,584.18 7,582.61 7,584.02 23,801.0K
17:39 7,582.39 7,583.75 7,582.39 7,583.64 3,680.5K
17:40 7,581.72 7,581.72 7,579.49 7,579.49 8,308.1K
17:41 7,579.95 7,580.64 7,579.58 7,580.64 12,351.1K
17:42 7,580.69 7,582.17 7,580.64 7,580.64 3,744.2K
17:43 7,579.75 7,581.13 7,579.24 7,581.13 7,682.4K
17:44 7,580.94 7,581.30 7,580.14 7,581.30 4,791.3K
17:45 7,582.59 7,582.59 7,579.37 7,579.37 9,231.1K
17:46 7,579.91 7,581.12 7,579.52 7,581.12 10,995.9K
17:47 7,580.35 7,580.72 7,580.03 7,580.72 6,178.1K
17:48 7,579.04 7,580.08 7,578.84 7,578.84 6,272.1K
17:49 7,579.86 7,579.86 7,578.73 7,578.76 8,439.5K
17:50 7,577.78 7,580.11 7,577.78 7,579.85 14,279.1K
17:51 7,583.27 7,584.00 7,583.27 7,583.37 18,493.2K
17:52 7,582.47 7,582.85 7,582.47 7,582.56 6,126.5K
17:53 7,582.65 7,583.87 7,582.65 7,583.11 11,543.1K
17:54 7,584.78 7,584.78 7,582.91 7,584.22 19,353.5K
17:55 7,583.86 7,584.75 7,583.86 7,584.00 13,717.2K
17:56 7,583.22 7,583.22 7,581.02 7,581.02 12,198.6K
17:57 7,580.74 7,580.74 7,580.43 7,580.43 5,143.5K
17:58 7,579.95 7,580.63 7,578.85 7,578.85 9,885.5K
17:59 7,579.17 7,579.84 7,579.17 7,579.58 5,482.7K
18:00 7,580.13 7,580.13 7,578.18 7,578.18 6,502.2K
18:01 7,577.57 7,578.48 7,577.49 7,578.36 4,073.0K
18:02 7,578.66 7,580.24 7,578.39 7,580.24 12,237.9K
18:03 7,581.10 7,581.10 7,579.07 7,579.07 9,585.1K
18:04 7,579.08 7,581.14 7,579.08 7,581.14 14,227.2K
18:05 7,579.67 7,579.67 7,577.68 7,578.17 22,905.5K
18:06 7,577.25 7,577.61 7,575.75 7,575.75 7,112.7K
18:07 7,575.94 7,576.39 7,575.24 7,575.87 15,645.8K
18:08 7,576.37 7,576.37 7,574.97 7,575.04 5,137.1K
18:09 7,574.51 7,575.70 7,574.51 7,575.70 1,369.6K
18:10 7,575.60 7,575.60 7,574.19 7,574.19 4,627.5K
18:11 7,574.22 7,574.22 7,572.32 7,573.16 5,878.2K
18:12 7,573.67 7,574.45 7,572.36 7,572.45 15,437.6K
18:13 7,573.78 7,574.07 7,573.19 7,573.19 6,775.4K
18:14 7,573.61 7,575.14 7,573.61 7,574.78 16,005.9K
18:15 7,574.92 7,576.99 7,574.92 7,575.76 43,263.9K
18:16 7,576.57 7,576.57 7,575.93 7,576.49 19,539.8K
18:17 7,576.99 7,576.99 7,575.92 7,576.27 3,257.4K
18:18 7,576.59 7,576.59 7,574.90 7,574.90 5,683.0K
18:19 7,575.70 7,576.76 7,575.70 7,576.76 7,942.0K
18:20 7,576.42 7,576.67 7,575.47 7,576.56 7,940.9K
18:21 7,575.78 7,575.78 7,573.10 7,573.10 6,748.4K
18:22 7,573.32 7,574.18 7,573.11 7,574.18 5,697.0K
18:23 7,574.04 7,574.04 7,573.72 7,573.72 5,695.9K
18:24 7,572.10 7,574.29 7,572.10 7,574.29 4,140.7K
18:25 7,573.62 7,574.20 7,573.62 7,574.00 11,638.4K
18:26 7,573.21 7,573.94 7,572.68 7,572.68 5,493.4K
18:27 7,573.09 7,573.09 7,570.83 7,570.90 5,516.2K
18:28 7,571.07 7,571.46 7,571.01 7,571.46 5,680.2K
18:29 7,570.81 7,572.24 7,570.81 7,571.85 12,089.0K
18:30 7,573.22 7,573.22 7,572.36 7,572.36 12,169.3K
18:31 7,571.26 7,571.26 7,570.77 7,570.77 5,233.0K
18:32 7,570.70 7,571.15 7,570.28 7,571.15 6,924.3K
18:33 7,572.04 7,572.17 7,570.18 7,570.18 4,886.3K
18:34 7,569.92 7,569.92 7,567.47 7,567.47 11,834.5K
18:35 7,568.47 7,568.47 7,567.06 7,567.06 13,608.6K
18:36 7,567.80 7,568.33 7,567.47 7,568.33 11,266.7K
18:37 7,568.22 7,568.89 7,566.91 7,566.91 15,559.9K
18:38 7,568.42 7,568.42 7,566.90 7,566.90 11,869.4K
18:39 7,567.37 7,567.55 7,564.91 7,567.55 15,313.8K
18:40 7,567.58 7,567.58 7,567.58 7,567.58 2,157.9K
18:51 7,571.63 7,571.63 7,571.63 7,571.63 16,093.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available