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 7,574.63 7,580.79 7,574.63 7,580.79 5,295.4K
09:51 7,593.42 7,594.74 7,593.42 7,594.74 8,750.4K
09:52 7,594.03 7,596.03 7,594.03 7,596.03 4,934.9K
09:53 7,595.97 7,597.54 7,595.97 7,597.54 5,759.3K
09:54 7,597.42 7,597.42 7,597.06 7,597.06 3,636.4K
09:55 7,597.39 7,597.91 7,596.58 7,597.91 12,486.7K
09:56 7,597.23 7,598.61 7,597.12 7,598.61 8,062.7K
09:57 7,598.07 7,598.74 7,597.48 7,598.74 5,000.0K
09:58 7,599.10 7,603.98 7,599.10 7,603.98 7,316.6K
09:59 7,603.90 7,604.10 7,603.54 7,603.68 10,904.9K
10:00 7,603.29 7,603.29 7,599.75 7,599.75 16,273.2K
10:01 7,600.87 7,602.04 7,600.51 7,602.04 5,644.9K
10:02 7,602.30 7,604.53 7,602.30 7,604.52 16,491.7K
10:03 7,604.94 7,605.46 7,604.94 7,605.17 8,227.8K
10:04 7,605.42 7,605.42 7,604.24 7,604.24 14,673.2K
10:05 7,605.07 7,605.25 7,604.08 7,605.16 12,968.0K
10:06 7,605.16 7,605.16 7,604.28 7,604.55 12,013.8K
10:07 7,605.42 7,605.42 7,604.48 7,604.48 5,758.4K
10:08 7,605.04 7,605.04 7,603.20 7,603.20 5,301.2K
10:09 7,603.93 7,606.14 7,603.93 7,606.14 7,226.3K
10:10 7,607.03 7,607.41 7,606.15 7,606.15 4,793.1K
10:11 7,607.37 7,607.37 7,606.69 7,606.69 6,170.4K
10:12 7,607.12 7,607.12 7,603.43 7,606.08 13,791.6K
10:13 7,606.45 7,606.72 7,605.58 7,606.72 4,498.2K
10:14 7,606.93 7,607.23 7,606.93 7,606.99 3,199.9K
10:15 7,607.91 7,608.43 7,607.89 7,608.43 16,967.5K
10:16 7,607.73 7,607.73 7,606.59 7,607.73 7,080.0K
10:17 7,606.86 7,607.60 7,606.86 7,607.32 3,105.4K
10:18 7,607.97 7,607.97 7,606.14 7,606.14 5,801.8K
10:19 7,607.34 7,607.84 7,607.22 7,607.64 3,717.9K
10:20 7,608.24 7,610.12 7,608.24 7,610.12 12,350.5K
10:21 7,610.08 7,610.08 7,606.44 7,606.44 9,941.8K
10:22 7,606.48 7,606.68 7,606.48 7,606.68 11,136.7K
10:23 7,604.64 7,605.47 7,604.64 7,605.47 7,264.4K
10:24 7,604.93 7,607.33 7,604.93 7,606.07 20,505.9K
10:25 7,606.73 7,607.45 7,606.32 7,607.45 14,949.8K
10:26 7,608.76 7,608.83 7,607.73 7,607.73 8,809.5K
10:27 7,608.68 7,609.17 7,608.68 7,608.69 7,815.4K
10:28 7,609.18 7,609.18 7,608.23 7,608.23 4,423.5K
10:29 7,607.24 7,608.48 7,606.94 7,608.48 5,935.9K
10:30 7,608.12 7,609.23 7,608.12 7,608.95 5,148.2K
10:31 7,610.69 7,610.69 7,609.63 7,610.35 4,905.3K
10:32 7,608.79 7,609.22 7,608.17 7,609.22 5,972.1K
10:33 7,609.62 7,609.62 7,607.75 7,607.75 5,296.1K
10:34 7,609.17 7,610.88 7,609.17 7,610.30 7,045.6K
10:35 7,611.09 7,612.16 7,610.76 7,612.16 4,036.2K
10:36 7,610.78 7,611.05 7,610.47 7,610.91 13,368.7K
10:37 7,610.56 7,610.56 7,609.71 7,609.72 9,527.2K
10:38 7,609.56 7,611.30 7,609.56 7,611.17 8,946.9K
10:39 7,610.34 7,611.19 7,609.96 7,610.85 8,681.1K
10:40 7,611.36 7,611.82 7,611.36 7,611.82 5,836.8K
10:41 7,611.21 7,612.77 7,611.21 7,611.92 10,129.4K
10:42 7,612.32 7,615.71 7,612.00 7,615.71 22,828.2K
10:43 7,613.66 7,613.66 7,612.72 7,612.72 15,184.3K
10:44 7,611.95 7,614.58 7,611.95 7,612.83 37,261.0K
10:45 7,612.56 7,612.56 7,611.04 7,611.04 22,748.7K
10:46 7,610.71 7,610.71 7,609.67 7,609.67 14,798.4K
10:47 7,610.02 7,611.10 7,609.98 7,610.58 14,884.1K
10:48 7,610.62 7,610.77 7,610.50 7,610.58 4,699.8K
10:49 7,611.26 7,611.26 7,609.78 7,610.18 9,244.7K
10:50 7,608.94 7,608.94 7,607.15 7,607.15 7,428.5K
10:51 7,608.16 7,608.16 7,607.72 7,607.72 5,936.8K
10:52 7,606.30 7,607.58 7,605.33 7,607.58 5,882.3K
10:53 7,607.16 7,607.67 7,606.24 7,607.67 2,531.7K
10:54 7,609.52 7,609.63 7,608.93 7,608.93 10,168.9K
10:55 7,608.33 7,608.37 7,608.32 7,608.37 30,553.3K
10:56 7,608.58 7,609.24 7,608.18 7,608.18 3,047.0K
10:57 7,608.56 7,610.59 7,608.56 7,610.59 4,312.9K
10:58 7,610.20 7,610.20 7,608.72 7,608.72 7,571.9K
10:59 7,607.39 7,608.55 7,607.39 7,608.55 10,853.9K
11:00 7,607.76 7,610.38 7,607.76 7,609.62 5,592.1K
11:01 7,609.93 7,609.93 7,609.24 7,609.24 2,723.8K
11:02 7,609.16 7,609.36 7,608.48 7,609.16 4,124.9K
11:03 7,610.34 7,610.34 7,608.68 7,608.68 7,810.6K
11:04 7,608.08 7,608.17 7,607.51 7,607.68 6,166.1K
11:05 7,608.76 7,609.38 7,608.76 7,609.22 3,066.2K
11:06 7,609.25 7,609.60 7,608.31 7,609.60 4,853.3K
11:07 7,608.93 7,608.93 7,607.60 7,607.77 6,839.4K
11:08 7,601.91 7,603.88 7,601.91 7,603.88 6,159.1K
11:09 7,604.24 7,604.24 7,603.29 7,603.99 2,226.1K
11:10 7,604.19 7,604.19 7,603.24 7,603.83 2,953.2K
11:11 7,605.42 7,605.66 7,605.03 7,605.66 11,854.8K
11:12 7,604.58 7,605.28 7,604.58 7,604.89 16,646.0K
11:13 7,604.37 7,604.66 7,604.06 7,604.66 3,736.7K
11:14 7,605.14 7,605.24 7,604.63 7,605.24 5,278.4K
11:15 7,604.74 7,605.12 7,604.61 7,604.61 7,535.8K
11:16 7,603.92 7,603.92 7,603.47 7,603.78 3,937.0K
11:17 7,603.55 7,605.92 7,603.55 7,605.92 22,065.4K
11:18 7,605.26 7,607.76 7,605.26 7,606.81 5,816.1K
11:19 7,607.20 7,607.20 7,605.93 7,606.46 6,023.3K
11:20 7,607.32 7,607.44 7,605.23 7,605.23 4,691.8K
11:21 7,605.80 7,607.93 7,605.80 7,606.71 6,579.5K
11:22 7,606.97 7,607.74 7,606.97 7,607.41 4,938.3K
11:23 7,607.33 7,609.16 7,607.12 7,609.16 5,879.0K
11:24 7,608.60 7,609.00 7,608.08 7,609.00 2,262.8K
11:25 7,608.80 7,609.60 7,608.22 7,609.60 1,333.9K
11:26 7,609.66 7,611.17 7,609.66 7,611.17 7,213.5K
11:27 7,611.73 7,614.14 7,611.45 7,614.14 9,989.0K
11:28 7,613.63 7,613.97 7,613.22 7,613.44 3,752.7K
11:29 7,614.01 7,614.01 7,613.09 7,613.09 4,932.2K
11:30 7,613.56 7,615.45 7,613.56 7,613.91 4,566.2K
11:31 7,614.03 7,614.72 7,613.01 7,613.67 8,214.4K
11:32 7,613.78 7,614.43 7,613.38 7,614.43 7,389.2K
11:33 7,613.27 7,613.42 7,613.16 7,613.19 10,454.6K
11:34 7,613.82 7,613.97 7,613.62 7,613.75 2,807.8K
11:35 7,613.54 7,613.54 7,611.65 7,611.65 8,959.5K
11:36 7,612.44 7,612.44 7,611.77 7,612.11 11,947.3K
11:37 7,611.91 7,612.84 7,611.80 7,612.84 5,189.4K
11:38 7,611.89 7,612.32 7,611.59 7,611.59 5,231.2K
11:39 7,611.65 7,612.39 7,611.63 7,611.63 7,225.2K
11:40 7,612.27 7,613.04 7,612.27 7,613.04 5,470.6K
11:41 7,612.78 7,612.78 7,610.60 7,610.60 3,604.9K
11:42 7,611.53 7,613.38 7,611.53 7,613.38 5,993.7K
11:43 7,613.38 7,616.37 7,613.28 7,616.37 54,147.8K
11:44 7,616.20 7,616.37 7,615.84 7,616.04 9,397.1K
11:45 7,616.84 7,618.25 7,616.84 7,618.25 9,675.7K
11:46 7,618.35 7,618.86 7,617.73 7,617.73 13,706.2K
11:47 7,618.01 7,618.01 7,616.65 7,616.65 4,273.9K
11:48 7,616.82 7,617.24 7,615.17 7,615.17 7,556.5K
11:49 7,614.29 7,614.73 7,613.43 7,613.88 18,852.3K
11:50 7,614.48 7,614.48 7,613.43 7,613.94 16,088.9K
11:51 7,613.47 7,613.66 7,611.51 7,611.51 38,306.7K
11:52 7,611.55 7,612.46 7,611.55 7,612.46 16,800.7K
11:53 7,611.17 7,611.49 7,610.92 7,610.92 28,567.2K
11:54 7,611.14 7,611.14 7,610.31 7,610.33 12,186.7K
11:55 7,610.09 7,610.56 7,609.22 7,609.22 10,094.4K
11:56 7,608.45 7,609.25 7,608.33 7,608.33 4,137.1K
11:57 7,608.76 7,609.46 7,608.65 7,609.09 8,244.6K
11:58 7,608.95 7,609.09 7,608.73 7,608.73 7,975.1K
11:59 7,608.68 7,608.68 7,608.28 7,608.28 7,711.3K
12:00 7,608.36 7,609.01 7,603.98 7,603.98 26,809.4K
12:01 7,603.91 7,603.91 7,601.44 7,602.27 17,361.4K
12:02 7,600.82 7,603.21 7,600.82 7,603.21 8,170.6K
12:03 7,603.10 7,603.10 7,601.84 7,601.87 3,679.4K
12:04 7,601.93 7,603.37 7,601.93 7,603.37 6,653.2K
12:05 7,602.90 7,603.56 7,602.89 7,602.89 6,140.5K
12:06 7,604.14 7,604.38 7,604.14 7,604.38 6,716.3K
12:07 7,604.29 7,604.30 7,602.28 7,602.28 6,854.7K
12:08 7,604.11 7,604.11 7,602.93 7,602.93 20,176.4K
12:09 7,602.53 7,602.72 7,601.50 7,601.50 10,969.3K
12:10 7,600.67 7,601.68 7,600.65 7,600.65 3,158.1K
12:11 7,600.38 7,600.95 7,600.34 7,600.83 4,870.5K
12:12 7,600.69 7,600.83 7,600.43 7,600.60 2,349.1K
12:13 7,601.37 7,601.37 7,599.14 7,599.14 3,309.5K
12:14 7,599.88 7,600.19 7,599.66 7,599.69 5,742.6K
12:15 7,598.37 7,599.21 7,598.37 7,599.21 6,317.1K
12:16 7,599.63 7,599.74 7,598.53 7,598.53 2,892.8K
12:17 7,598.68 7,599.90 7,598.68 7,599.90 3,825.0K
12:18 7,599.07 7,599.13 7,598.97 7,599.13 4,323.8K
12:19 7,598.52 7,600.27 7,598.52 7,600.27 2,938.1K
12:20 7,600.09 7,600.15 7,599.89 7,600.15 2,015.1K
12:21 7,600.57 7,601.85 7,600.05 7,601.85 2,975.1K
12:22 7,599.23 7,599.56 7,598.30 7,598.30 5,687.0K
12:23 7,598.52 7,599.00 7,597.93 7,597.93 10,746.2K
12:24 7,597.14 7,597.14 7,595.95 7,595.95 3,491.4K
12:25 7,596.52 7,596.52 7,595.81 7,596.43 7,470.5K
12:26 7,595.43 7,595.44 7,595.24 7,595.44 3,087.0K
12:27 7,595.92 7,597.68 7,594.85 7,597.68 3,804.8K
12:28 7,597.16 7,598.82 7,597.16 7,597.50 3,219.0K
12:29 7,598.66 7,599.20 7,598.66 7,598.75 3,700.9K
12:30 7,598.54 7,598.54 7,597.76 7,598.35 2,871.7K
12:31 7,597.28 7,598.00 7,597.28 7,597.84 1,500.2K
12:32 7,596.52 7,597.89 7,596.52 7,597.89 2,067.6K
12:33 7,597.71 7,597.96 7,597.41 7,597.41 1,770.3K
12:34 7,596.84 7,596.84 7,595.98 7,595.98 2,211.4K
12:35 7,595.88 7,595.88 7,595.27 7,595.27 2,518.2K
12:36 7,596.06 7,597.07 7,596.06 7,597.07 1,979.1K
12:37 7,596.97 7,597.39 7,596.96 7,597.27 1,568.2K
12:38 7,596.67 7,596.99 7,595.72 7,595.72 1,567.3K
12:39 7,596.47 7,596.51 7,596.45 7,596.45 3,403.3K
12:40 7,595.90 7,596.43 7,595.73 7,596.04 1,697.6K
12:41 7,595.53 7,596.53 7,595.31 7,595.31 5,173.0K
12:42 7,596.64 7,596.75 7,596.02 7,596.75 3,416.0K
12:43 7,595.99 7,596.01 7,595.17 7,595.17 6,084.3K
12:44 7,594.59 7,595.71 7,594.59 7,595.33 1,916.2K
12:45 7,595.38 7,595.65 7,595.38 7,595.55 1,455.8K
12:46 7,596.07 7,596.73 7,595.51 7,596.73 3,906.8K
12:47 7,596.24 7,596.24 7,595.56 7,595.65 2,276.6K
12:48 7,595.15 7,596.92 7,595.03 7,595.03 2,321.5K
12:49 7,595.28 7,596.81 7,594.71 7,594.71 3,475.2K
12:50 7,593.74 7,594.10 7,593.15 7,593.15 9,437.8K
12:51 7,594.35 7,595.47 7,594.35 7,595.47 3,168.1K
12:52 7,595.47 7,596.32 7,595.47 7,596.32 2,291.7K
12:53 7,595.10 7,595.34 7,595.10 7,595.34 2,018.8K
12:54 7,594.78 7,595.50 7,594.78 7,595.38 2,820.6K
12:55 7,595.90 7,596.28 7,595.48 7,596.28 4,674.3K
12:56 7,596.03 7,596.72 7,595.97 7,596.72 9,590.2K
12:57 7,596.83 7,597.70 7,595.99 7,597.70 4,535.5K
12:58 7,596.95 7,596.95 7,596.38 7,596.38 1,547.0K
12:59 7,596.27 7,596.27 7,594.62 7,594.62 1,720.4K
13:00 7,594.60 7,596.73 7,594.60 7,596.73 4,628.6K
13:01 7,597.20 7,597.20 7,595.75 7,596.02 6,306.0K
13:02 7,595.40 7,595.60 7,594.72 7,595.60 4,703.3K
13:03 7,595.06 7,595.59 7,595.06 7,595.59 3,187.4K
13:04 7,593.92 7,593.92 7,590.95 7,590.95 10,102.4K
13:05 7,590.88 7,591.40 7,590.58 7,591.40 2,511.8K
13:06 7,590.08 7,590.08 7,587.79 7,587.79 9,176.9K
13:07 7,587.77 7,587.77 7,586.04 7,586.04 4,452.1K
13:08 7,586.30 7,586.30 7,584.74 7,585.09 7,551.1K
13:09 7,587.04 7,588.52 7,587.04 7,588.11 8,467.0K
13:10 7,588.37 7,588.37 7,586.95 7,588.14 1,079.2K
13:11 7,587.93 7,587.93 7,587.02 7,587.25 1,713.1K
13:12 7,587.40 7,587.40 7,584.59 7,584.59 22,298.9K
13:13 7,583.29 7,584.89 7,583.29 7,583.49 16,000.1K
13:14 7,582.92 7,585.48 7,582.92 7,585.46 15,951.6K
13:15 7,586.00 7,586.49 7,585.37 7,585.65 11,736.7K
13:16 7,585.55 7,585.55 7,583.67 7,584.61 5,852.2K
13:17 7,584.21 7,585.33 7,584.21 7,584.39 19,274.8K
13:18 7,584.02 7,584.33 7,584.02 7,584.33 3,875.9K
13:19 7,583.20 7,583.49 7,582.80 7,583.49 13,726.9K
13:20 7,581.76 7,582.57 7,581.33 7,581.33 9,550.1K
13:21 7,581.69 7,582.23 7,581.46 7,581.86 19,456.1K
13:22 7,581.22 7,581.83 7,581.22 7,581.45 12,461.8K
13:23 7,580.95 7,582.64 7,580.95 7,582.64 6,657.0K
13:24 7,583.12 7,583.58 7,583.12 7,583.29 5,151.1K
13:25 7,583.52 7,583.52 7,582.67 7,582.67 6,487.4K
13:26 7,582.63 7,584.92 7,582.63 7,584.92 3,890.2K
13:27 7,584.46 7,585.47 7,584.46 7,585.34 4,589.9K
13:28 7,585.77 7,586.11 7,584.71 7,584.71 6,844.8K
13:29 7,584.63 7,584.79 7,584.48 7,584.63 5,428.8K
13:30 7,584.43 7,585.02 7,584.27 7,584.76 6,636.5K
13:31 7,583.87 7,583.87 7,582.58 7,582.94 14,334.9K
13:32 7,583.67 7,583.67 7,583.67 7,583.67 4,741.6K
13:33 7,583.14 7,583.14 7,582.26 7,582.26 9,548.0K
13:34 7,581.93 7,583.13 7,581.93 7,583.13 4,829.6K
13:35 7,583.36 7,583.36 7,582.18 7,582.18 5,455.1K
13:36 7,582.41 7,582.63 7,581.57 7,582.27 2,692.7K
13:37 7,582.30 7,582.30 7,580.89 7,580.89 4,125.5K
13:38 7,579.40 7,579.40 7,576.48 7,577.35 9,846.7K
13:39 7,577.53 7,577.53 7,575.21 7,576.51 9,865.9K
13:40 7,574.22 7,575.31 7,574.22 7,575.31 8,577.6K
13:41 7,573.13 7,575.04 7,573.13 7,574.43 6,916.1K
13:42 7,574.67 7,574.67 7,572.00 7,573.08 22,664.3K
13:43 7,572.97 7,574.85 7,572.97 7,574.85 3,985.8K
13:44 7,574.85 7,575.56 7,574.85 7,575.56 2,867.9K
13:45 7,575.19 7,577.06 7,575.19 7,576.24 5,889.7K
13:46 7,574.54 7,575.47 7,574.54 7,575.47 17,210.3K
13:47 7,574.07 7,574.30 7,574.07 7,574.13 7,280.0K
13:48 7,574.35 7,575.14 7,574.19 7,574.54 8,368.2K
13:49 7,573.75 7,573.75 7,573.16 7,573.74 4,729.9K
13:50 7,574.55 7,574.55 7,571.54 7,571.54 6,949.0K
13:51 7,571.68 7,572.54 7,571.68 7,572.07 17,053.1K
13:52 7,573.04 7,573.37 7,572.06 7,573.37 7,561.3K
13:53 7,574.05 7,574.05 7,572.55 7,572.55 1,898.5K
13:54 7,572.60 7,573.74 7,572.47 7,573.74 11,072.6K
13:55 7,573.92 7,576.06 7,573.92 7,575.99 2,123.4K
13:56 7,574.24 7,575.31 7,574.24 7,575.31 6,057.0K
13:57 7,575.00 7,575.24 7,574.85 7,575.24 14,103.7K
13:58 7,575.69 7,575.69 7,574.37 7,574.68 5,495.6K
13:59 7,573.79 7,574.86 7,573.79 7,574.79 2,762.3K
14:00 7,574.30 7,574.30 7,573.82 7,574.11 5,260.8K
14:01 7,574.55 7,575.62 7,574.46 7,575.03 3,477.3K
14:02 7,575.09 7,575.41 7,574.03 7,574.19 5,182.8K
14:03 7,574.80 7,575.69 7,574.32 7,575.69 4,009.5K
14:04 7,576.42 7,576.42 7,575.43 7,575.64 5,486.6K
14:05 7,574.95 7,575.99 7,574.84 7,575.99 1,304.9K
14:06 7,574.34 7,575.01 7,573.93 7,573.93 1,537.6K
14:07 7,574.49 7,574.49 7,572.48 7,572.48 1,644.3K
14:08 7,572.65 7,572.65 7,571.30 7,572.15 15,504.2K
14:09 7,572.68 7,573.19 7,571.99 7,572.40 9,246.2K
14:10 7,572.09 7,572.09 7,570.40 7,570.40 13,938.2K
14:11 7,570.88 7,572.40 7,570.88 7,572.40 2,606.2K
14:12 7,572.16 7,572.51 7,571.51 7,572.40 1,690.7K
14:13 7,571.83 7,571.83 7,570.60 7,570.63 6,292.3K
14:14 7,569.87 7,570.81 7,569.87 7,570.81 3,456.9K
14:15 7,570.75 7,571.00 7,570.75 7,570.97 7,573.4K
14:16 7,570.96 7,571.23 7,570.70 7,571.23 6,124.0K
14:17 7,571.66 7,571.66 7,569.80 7,569.80 5,910.3K
14:18 7,569.81 7,569.91 7,569.46 7,569.91 2,031.4K
14:19 7,569.13 7,570.65 7,569.13 7,569.98 2,733.6K
14:20 7,569.92 7,569.98 7,569.62 7,569.62 5,986.9K
14:21 7,569.24 7,570.22 7,569.24 7,569.73 17,542.4K
14:22 7,569.85 7,569.85 7,569.01 7,569.84 9,875.4K
14:23 7,570.42 7,570.74 7,570.26 7,570.74 3,210.6K
14:24 7,570.73 7,571.58 7,570.65 7,571.58 1,181.2K
14:25 7,571.28 7,571.50 7,571.23 7,571.23 4,823.5K
14:26 7,571.16 7,571.16 7,570.19 7,570.69 3,500.1K
14:27 7,569.97 7,570.39 7,569.73 7,570.39 6,104.3K
14:28 7,569.46 7,569.57 7,568.79 7,569.57 5,670.9K
14:29 7,569.84 7,570.24 7,569.47 7,569.47 1,767.3K
14:30 7,569.68 7,571.33 7,569.68 7,571.02 2,278.1K
14:31 7,571.41 7,571.41 7,570.05 7,570.05 4,654.5K
14:32 7,570.26 7,571.42 7,570.23 7,571.27 2,657.4K
14:33 7,570.26 7,571.11 7,570.26 7,571.11 3,576.0K
14:34 7,571.27 7,571.67 7,570.23 7,571.67 4,948.0K
14:35 7,571.95 7,571.95 7,571.42 7,571.42 16,931.9K
14:36 7,571.43 7,571.43 7,571.12 7,571.12 2,422.4K
14:37 7,571.34 7,571.34 7,570.45 7,570.72 4,649.7K
14:38 7,570.79 7,570.79 7,568.22 7,568.22 4,654.2K
14:39 7,568.60 7,568.60 7,566.99 7,566.99 7,953.0K
14:40 7,567.14 7,567.84 7,567.14 7,567.56 10,101.5K
14:41 7,567.27 7,567.27 7,566.88 7,566.97 22,522.3K
14:42 7,568.15 7,569.67 7,568.15 7,568.90 6,371.5K
14:43 7,570.17 7,571.91 7,570.05 7,571.91 2,122.6K
14:44 7,571.49 7,571.49 7,570.37 7,571.04 3,911.8K
14:45 7,571.08 7,571.40 7,570.69 7,570.69 9,846.0K
14:46 7,571.50 7,571.88 7,571.50 7,571.88 12,183.0K
14:47 7,572.41 7,573.48 7,572.41 7,573.48 3,590.5K
14:48 7,573.19 7,574.19 7,572.65 7,574.19 3,519.5K
14:49 7,574.09 7,574.53 7,574.09 7,574.53 7,710.4K
14:50 7,574.04 7,574.04 7,572.26 7,572.26 2,278.3K
14:51 7,572.91 7,573.94 7,572.04 7,572.04 4,183.9K
14:52 7,572.39 7,572.39 7,571.36 7,571.95 5,129.7K
14:53 7,571.97 7,573.24 7,571.47 7,571.47 3,288.1K
14:54 7,570.54 7,572.06 7,570.54 7,572.06 1,452.9K
14:55 7,570.87 7,571.44 7,570.57 7,571.44 1,644.6K
14:56 7,571.02 7,573.59 7,571.02 7,573.59 1,412.2K
14:57 7,571.79 7,571.79 7,571.06 7,571.63 2,882.1K
14:58 7,571.42 7,571.86 7,571.21 7,571.53 11,366.5K
14:59 7,571.62 7,571.97 7,571.62 7,571.77 692.4K
15:00 7,570.90 7,571.36 7,570.90 7,571.18 1,753.3K
15:01 7,571.83 7,572.76 7,571.16 7,572.76 3,618.4K
15:02 7,572.77 7,573.15 7,572.46 7,573.15 4,075.3K
15:03 7,572.14 7,572.32 7,572.14 7,572.18 6,085.1K
15:04 7,571.95 7,571.95 7,571.00 7,571.00 8,777.7K
15:05 7,571.76 7,572.24 7,570.98 7,570.98 1,924.2K
15:06 7,571.33 7,571.33 7,569.74 7,571.32 3,477.3K
15:07 7,569.81 7,570.25 7,569.81 7,570.06 4,089.1K
15:08 7,570.95 7,570.95 7,570.34 7,570.34 1,874.5K
15:09 7,569.84 7,570.23 7,569.37 7,570.23 2,194.1K
15:10 7,569.66 7,570.81 7,569.39 7,569.55 5,882.4K
15:11 7,570.70 7,570.70 7,568.76 7,568.76 2,148.9K
15:12 7,568.79 7,569.64 7,568.79 7,569.64 1,453.1K
15:13 7,569.63 7,569.63 7,568.32 7,568.32 5,490.6K
15:14 7,567.82 7,567.82 7,566.82 7,567.10 4,617.3K
15:15 7,567.86 7,568.78 7,567.73 7,568.11 23,298.2K
15:16 7,568.00 7,568.00 7,566.76 7,566.76 6,614.9K
15:17 7,566.52 7,566.53 7,565.04 7,565.04 6,001.2K
15:18 7,564.65 7,564.65 7,563.62 7,563.62 4,587.1K
15:19 7,564.01 7,565.15 7,564.01 7,565.15 3,810.3K
15:20 7,565.35 7,566.23 7,565.35 7,566.23 2,081.1K
15:21 7,566.27 7,566.92 7,566.27 7,566.92 2,031.6K
15:22 7,566.85 7,568.23 7,566.85 7,568.23 4,752.2K
15:23 7,567.47 7,567.49 7,566.29 7,566.32 1,497.7K
15:24 7,566.10 7,567.85 7,566.10 7,566.18 1,443.3K
15:25 7,566.44 7,567.10 7,566.44 7,567.10 2,207.5K
15:26 7,565.91 7,566.35 7,565.27 7,565.27 3,003.7K
15:27 7,565.34 7,566.44 7,564.82 7,566.44 767.6K
15:28 7,566.32 7,567.01 7,566.32 7,566.47 10,789.0K
15:29 7,566.44 7,568.01 7,566.44 7,568.01 5,574.7K
15:30 7,567.30 7,567.51 7,567.13 7,567.51 5,854.3K
15:31 7,567.15 7,567.96 7,567.15 7,567.66 2,909.5K
15:32 7,568.67 7,568.67 7,567.99 7,567.99 7,800.2K
15:33 7,568.34 7,568.75 7,568.05 7,568.05 2,313.1K
15:34 7,568.92 7,568.92 7,567.51 7,567.93 4,639.2K
15:35 7,568.05 7,568.39 7,567.31 7,567.31 3,450.8K
15:36 7,568.04 7,568.04 7,566.75 7,566.98 2,154.6K
15:37 7,566.49 7,568.93 7,566.49 7,568.93 2,471.1K
15:38 7,568.51 7,568.72 7,568.21 7,568.72 2,497.9K
15:39 7,568.32 7,569.07 7,568.32 7,569.07 3,575.9K
15:40 7,568.77 7,569.49 7,568.77 7,569.08 2,434.0K
15:41 7,569.97 7,570.09 7,569.90 7,570.09 3,501.0K
15:42 7,570.69 7,570.69 7,570.14 7,570.63 3,749.2K
15:43 7,570.70 7,571.11 7,570.57 7,571.11 1,540.9K
15:44 7,570.91 7,570.91 7,570.50 7,570.50 3,750.3K
15:45 7,569.69 7,570.03 7,568.75 7,568.75 2,422.6K
15:46 7,569.81 7,570.13 7,569.62 7,569.72 2,892.9K
15:47 7,569.78 7,569.78 7,569.21 7,569.32 3,368.3K
15:48 7,568.60 7,568.60 7,567.80 7,567.80 2,256.5K
15:49 7,567.84 7,569.24 7,567.84 7,569.24 3,940.3K
15:50 7,569.43 7,569.43 7,567.38 7,567.38 16,996.8K
15:51 7,566.64 7,566.73 7,562.79 7,562.79 16,208.7K
15:52 7,564.13 7,564.84 7,564.13 7,564.65 4,710.6K
15:53 7,565.68 7,565.68 7,565.03 7,565.31 8,190.9K
15:54 7,566.15 7,566.15 7,564.48 7,564.48 4,958.6K
15:55 7,564.42 7,565.88 7,564.42 7,565.88 4,162.1K
15:56 7,566.19 7,566.19 7,565.02 7,565.02 4,431.8K
15:57 7,565.14 7,565.66 7,564.99 7,564.99 2,955.5K
15:58 7,564.74 7,565.35 7,563.85 7,565.35 3,643.3K
15:59 7,565.41 7,566.34 7,565.41 7,566.31 6,184.2K
16:00 7,566.49 7,566.49 7,563.95 7,564.86 13,790.4K
16:01 7,564.65 7,566.27 7,564.63 7,566.27 4,590.6K
16:02 7,565.30 7,566.54 7,565.21 7,566.54 2,579.8K
16:03 7,565.68 7,567.69 7,565.68 7,567.69 2,243.0K
16:04 7,566.84 7,567.18 7,566.54 7,566.54 6,725.3K
16:05 7,565.79 7,565.79 7,564.88 7,565.70 7,569.2K
16:06 7,566.80 7,566.80 7,565.61 7,566.12 1,344.0K
16:07 7,565.78 7,566.26 7,565.78 7,566.26 4,945.2K
16:08 7,565.10 7,565.18 7,564.73 7,564.86 4,253.8K
16:09 7,565.21 7,565.81 7,565.16 7,565.16 2,335.1K
16:10 7,564.47 7,564.47 7,563.39 7,563.86 6,946.5K
16:11 7,563.53 7,564.13 7,563.16 7,563.16 10,688.4K
16:12 7,564.23 7,565.21 7,564.23 7,564.86 7,464.0K
16:13 7,566.95 7,567.09 7,566.39 7,566.62 8,814.4K
16:14 7,566.61 7,566.61 7,566.04 7,566.04 3,303.3K
16:15 7,565.26 7,566.35 7,565.05 7,566.05 3,108.0K
16:16 7,566.05 7,566.05 7,564.91 7,564.91 5,307.7K
16:17 7,564.51 7,564.51 7,563.69 7,564.36 7,262.9K
16:18 7,564.20 7,564.43 7,562.97 7,562.97 2,240.9K
16:19 7,562.33 7,564.03 7,562.33 7,564.03 2,765.6K
16:20 7,563.36 7,564.11 7,563.27 7,563.73 1,224.7K
16:21 7,564.51 7,564.83 7,564.41 7,564.41 4,598.8K
16:22 7,564.74 7,565.15 7,564.28 7,564.28 4,206.6K
16:23 7,564.84 7,565.64 7,564.84 7,565.64 3,029.6K
16:24 7,566.09 7,566.93 7,565.57 7,566.93 9,959.1K
16:25 7,566.34 7,566.34 7,565.34 7,565.91 1,275.7K
16:26 7,566.26 7,567.95 7,566.26 7,567.57 1,223.0K
16:27 7,566.67 7,566.73 7,565.90 7,565.91 915.3K
16:28 7,565.68 7,567.40 7,565.68 7,567.40 630.8K
16:29 7,566.45 7,567.06 7,566.39 7,567.06 4,570.4K
16:30 7,567.46 7,567.88 7,567.10 7,567.88 2,214.8K
16:31 7,567.83 7,567.83 7,566.52 7,566.52 2,276.1K
16:32 7,566.56 7,567.70 7,566.56 7,567.25 5,391.2K
16:33 7,567.33 7,568.44 7,567.33 7,568.09 1,476.5K
16:34 7,568.81 7,569.70 7,568.81 7,569.70 1,746.3K
16:35 7,569.49 7,569.49 7,568.69 7,568.69 3,652.9K
16:36 7,568.60 7,569.37 7,568.44 7,569.37 1,758.3K
16:37 7,568.92 7,569.52 7,568.92 7,569.52 3,979.4K
16:38 7,568.83 7,569.07 7,568.38 7,569.07 6,238.4K
16:39 7,569.12 7,569.76 7,569.12 7,569.76 8,463.8K
16:40 7,569.77 7,570.94 7,569.77 7,570.34 5,082.8K
16:41 7,571.05 7,571.05 7,569.99 7,570.18 6,169.4K
16:42 7,568.40 7,570.59 7,568.40 7,568.59 5,730.9K
16:43 7,570.10 7,570.10 7,569.33 7,570.08 2,784.3K
16:44 7,569.50 7,569.56 7,569.13 7,569.56 1,371.4K
16:45 7,569.66 7,569.66 7,568.22 7,568.64 1,847.7K
16:46 7,568.78 7,568.78 7,566.73 7,566.73 2,158.7K
16:47 7,567.46 7,569.01 7,567.46 7,568.13 3,307.9K
16:48 7,569.01 7,570.52 7,569.01 7,570.52 4,919.4K
16:49 7,569.39 7,569.39 7,569.05 7,569.18 2,380.7K
16:50 7,569.42 7,570.40 7,569.31 7,570.40 991.7K
16:51 7,570.09 7,570.09 7,568.64 7,569.20 3,762.4K
16:52 7,569.48 7,569.48 7,567.83 7,567.83 4,129.1K
16:53 7,568.01 7,568.01 7,567.34 7,567.43 2,513.2K
16:54 7,567.64 7,568.48 7,567.64 7,568.48 6,797.4K
16:55 7,568.73 7,568.73 7,568.37 7,568.43 4,786.8K
16:56 7,568.17 7,568.89 7,567.70 7,567.70 2,566.4K
16:57 7,566.97 7,568.74 7,566.97 7,568.74 1,770.2K
16:58 7,569.24 7,570.00 7,569.10 7,569.10 2,690.1K
16:59 7,569.00 7,569.32 7,569.00 7,569.13 1,290.6K
17:00 7,568.90 7,569.32 7,568.63 7,568.63 3,665.5K
17:01 7,568.18 7,568.59 7,568.17 7,568.17 4,116.1K
17:02 7,568.36 7,570.20 7,568.36 7,570.20 1,214.9K
17:03 7,571.40 7,572.53 7,571.18 7,572.52 17,487.2K
17:04 7,571.56 7,571.67 7,570.89 7,571.67 2,495.5K
17:05 7,571.62 7,571.86 7,570.96 7,571.86 3,553.1K
17:06 7,572.33 7,572.45 7,571.82 7,571.82 14,587.4K
17:07 7,571.38 7,571.38 7,567.22 7,567.22 10,184.0K
17:08 7,567.38 7,567.38 7,566.22 7,566.60 9,038.0K
17:09 7,567.66 7,568.44 7,567.66 7,568.09 951.2K
17:10 7,568.85 7,569.27 7,568.85 7,569.27 1,822.1K
17:11 7,569.32 7,569.96 7,568.97 7,569.06 2,899.5K
17:12 7,568.97 7,569.51 7,568.97 7,569.11 2,289.9K
17:13 7,568.57 7,570.70 7,568.57 7,570.70 6,328.1K
17:14 7,571.21 7,571.21 7,570.39 7,570.80 5,888.3K
17:15 7,571.35 7,571.35 7,569.79 7,570.24 3,183.8K
17:16 7,569.36 7,569.36 7,568.09 7,568.10 4,023.2K
17:17 7,568.57 7,571.33 7,568.57 7,571.29 6,444.2K
17:18 7,571.42 7,571.94 7,571.42 7,571.94 2,252.8K
17:19 7,571.86 7,571.86 7,570.72 7,570.72 1,702.3K
17:20 7,571.77 7,572.03 7,571.51 7,571.51 2,478.0K
17:21 7,570.92 7,570.92 7,570.51 7,570.51 4,853.4K
17:22 7,570.84 7,570.84 7,569.05 7,569.47 3,029.8K
17:23 7,570.53 7,571.17 7,570.53 7,570.87 28,691.3K
17:24 7,569.68 7,570.58 7,569.68 7,570.58 1,088.2K
17:25 7,570.80 7,571.60 7,570.80 7,570.85 5,325.4K
17:26 7,570.79 7,571.03 7,570.55 7,570.97 2,192.8K
17:27 7,570.83 7,570.83 7,570.42 7,570.51 1,158.3K
17:28 7,570.21 7,570.42 7,570.18 7,570.18 2,613.4K
17:29 7,570.44 7,570.79 7,569.98 7,569.98 3,434.8K
17:30 7,570.20 7,570.87 7,569.73 7,570.87 3,127.8K
17:31 7,569.92 7,571.44 7,569.92 7,571.44 11,889.8K
17:32 7,572.03 7,572.03 7,571.33 7,571.63 2,594.9K
17:33 7,571.57 7,571.57 7,570.53 7,571.19 2,355.4K
17:34 7,570.50 7,570.99 7,570.50 7,570.89 1,796.1K
17:35 7,570.96 7,571.43 7,569.96 7,571.43 6,318.7K
17:36 7,570.56 7,572.44 7,569.96 7,569.96 12,217.2K
17:37 7,569.87 7,571.17 7,569.87 7,571.17 4,762.1K
17:38 7,571.48 7,573.70 7,571.14 7,573.70 11,917.6K
17:39 7,571.97 7,571.97 7,571.10 7,571.93 1,546.9K
17:40 7,571.44 7,572.88 7,571.44 7,572.69 2,392.3K
17:41 7,572.16 7,575.81 7,572.16 7,572.97 9,652.0K
17:42 7,572.72 7,572.87 7,572.17 7,572.87 3,197.6K
17:43 7,572.91 7,574.46 7,572.80 7,574.46 5,126.1K
17:44 7,574.62 7,574.63 7,573.44 7,574.63 4,979.8K
17:45 7,573.15 7,573.23 7,572.39 7,572.39 8,759.5K
17:46 7,572.60 7,572.65 7,571.64 7,572.59 5,251.4K
17:47 7,572.90 7,573.70 7,572.61 7,572.61 12,471.9K
17:48 7,572.62 7,573.80 7,572.03 7,573.80 18,650.7K
17:49 7,573.98 7,573.98 7,573.00 7,573.26 3,179.0K
17:50 7,572.69 7,573.06 7,571.71 7,571.71 2,668.9K
17:51 7,570.92 7,571.43 7,570.60 7,570.60 4,466.3K
17:52 7,572.14 7,572.14 7,571.76 7,572.10 2,278.5K
17:53 7,571.32 7,571.75 7,571.32 7,571.70 7,849.2K
17:54 7,571.83 7,571.98 7,571.18 7,571.18 2,591.7K
17:55 7,571.14 7,571.65 7,570.95 7,571.65 4,997.0K
17:56 7,571.70 7,571.70 7,570.65 7,570.65 2,337.8K
17:57 7,571.13 7,572.49 7,571.13 7,572.24 2,326.0K
17:58 7,571.92 7,571.92 7,570.83 7,571.17 1,071.4K
17:59 7,571.40 7,572.10 7,571.40 7,571.67 1,196.4K
18:00 7,571.53 7,572.40 7,571.53 7,572.40 4,867.5K
18:01 7,572.08 7,572.53 7,572.08 7,572.15 1,531.3K
18:02 7,572.56 7,572.68 7,571.43 7,571.89 2,826.9K
18:03 7,572.01 7,572.01 7,570.37 7,571.17 6,490.5K
18:04 7,570.30 7,571.79 7,569.99 7,571.74 2,445.2K
18:05 7,572.75 7,572.75 7,571.74 7,571.74 6,274.9K
18:06 7,571.54 7,572.18 7,571.30 7,571.69 1,621.1K
18:07 7,572.03 7,572.03 7,571.17 7,571.71 1,617.4K
18:08 7,571.06 7,571.90 7,571.06 7,571.55 4,263.7K
18:09 7,570.92 7,571.53 7,570.92 7,571.53 2,404.6K
18:10 7,571.50 7,571.82 7,570.97 7,571.12 3,489.0K
18:11 7,570.34 7,571.11 7,570.34 7,571.00 2,907.7K
18:12 7,570.85 7,571.20 7,570.16 7,570.16 2,320.6K
18:13 7,570.55 7,570.55 7,570.14 7,570.14 2,677.8K
18:14 7,570.15 7,570.63 7,569.89 7,570.22 2,751.8K
18:15 7,570.48 7,570.48 7,570.12 7,570.48 1,747.9K
18:16 7,570.27 7,570.91 7,570.27 7,570.31 2,832.2K
18:17 7,569.41 7,570.68 7,569.41 7,570.68 3,497.5K
18:18 7,570.90 7,570.90 7,569.82 7,570.82 5,109.9K
18:19 7,570.69 7,570.69 7,567.86 7,569.35 2,562.1K
18:20 7,568.28 7,569.08 7,568.28 7,568.80 4,208.0K
18:21 7,568.10 7,568.93 7,567.93 7,567.93 3,706.1K
18:22 7,569.12 7,569.12 7,566.79 7,566.79 1,632.6K
18:23 7,568.12 7,568.70 7,567.86 7,568.70 5,810.5K
18:24 7,567.97 7,569.87 7,567.97 7,569.87 5,594.0K
18:25 7,569.39 7,569.72 7,569.21 7,569.21 5,552.9K
18:26 7,568.85 7,569.44 7,568.36 7,568.36 1,943.2K
18:27 7,568.45 7,568.70 7,567.83 7,567.83 2,364.0K
18:28 7,567.51 7,568.23 7,567.25 7,568.23 2,120.0K
18:29 7,569.52 7,569.86 7,569.52 7,569.65 3,780.6K
18:30 7,570.19 7,570.86 7,570.10 7,570.86 2,145.7K
18:31 7,570.86 7,571.14 7,570.51 7,570.51 14,342.9K
18:32 7,570.11 7,571.71 7,570.11 7,571.30 10,562.8K
18:33 7,571.32 7,571.32 7,571.17 7,571.30 2,842.4K
18:34 7,571.19 7,571.33 7,570.54 7,571.25 2,161.1K
18:35 7,572.52 7,572.73 7,572.52 7,572.70 6,877.7K
18:36 7,571.85 7,572.17 7,571.69 7,572.13 6,833.8K
18:37 7,571.72 7,573.23 7,571.72 7,573.23 3,446.1K
18:38 7,573.71 7,575.60 7,573.38 7,575.60 4,179.7K
18:39 7,574.51 7,574.52 7,574.41 7,574.41 1,902.9K
18:40 7,573.89 7,573.89 7,573.89 7,573.89 381.5K
18:51 7,573.87 7,573.87 7,573.87 7,573.87 3,297.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available