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 7,533.36 7,533.36 7,528.99 7,529.90 884.5K
09:51 7,533.61 7,537.82 7,533.61 7,536.93 2,371.3K
09:52 7,537.48 7,537.48 7,535.94 7,536.73 2,073.1K
09:53 7,536.95 7,536.95 7,536.16 7,536.16 905.8K
09:54 7,537.17 7,537.17 7,534.99 7,534.99 1,737.7K
09:55 7,536.32 7,536.32 7,533.56 7,533.56 4,082.5K
09:56 7,533.89 7,535.84 7,533.89 7,535.62 1,367.4K
09:57 7,534.55 7,534.55 7,533.88 7,534.34 2,396.9K
09:58 7,534.64 7,535.63 7,534.64 7,535.08 1,253.7K
09:59 7,535.13 7,535.13 7,533.80 7,533.80 2,894.3K
10:00 7,534.02 7,534.92 7,533.32 7,534.92 2,692.6K
10:01 7,533.44 7,534.16 7,531.80 7,531.80 1,534.5K
10:02 7,534.16 7,534.77 7,532.96 7,534.77 1,236.4K
10:03 7,535.02 7,535.02 7,533.26 7,533.26 1,321.9K
10:04 7,533.90 7,535.03 7,533.73 7,535.03 1,225.9K
10:05 7,535.32 7,537.31 7,535.32 7,537.19 15,315.0K
10:06 7,536.67 7,536.67 7,536.02 7,536.18 2,386.2K
10:07 7,535.86 7,535.86 7,534.80 7,534.80 3,181.8K
10:08 7,533.73 7,535.19 7,533.72 7,535.19 5,430.3K
10:09 7,534.71 7,534.71 7,531.75 7,531.75 8,156.9K
10:10 7,529.77 7,529.77 7,527.61 7,528.40 5,602.5K
10:11 7,528.58 7,528.58 7,526.45 7,527.49 2,421.5K
10:12 7,526.68 7,527.38 7,525.48 7,527.38 2,822.1K
10:13 7,527.32 7,527.68 7,526.27 7,526.34 1,569.7K
10:14 7,527.09 7,527.48 7,527.04 7,527.27 4,655.8K
10:15 7,528.97 7,528.97 7,527.63 7,528.34 4,450.5K
10:16 7,525.75 7,527.07 7,525.75 7,526.98 2,808.0K
10:17 7,527.45 7,528.80 7,527.18 7,528.80 911.5K
10:18 7,527.71 7,527.75 7,527.26 7,527.26 1,392.1K
10:19 7,527.13 7,528.09 7,527.13 7,527.70 4,202.4K
10:20 7,528.10 7,528.28 7,527.13 7,527.56 2,885.6K
10:21 7,527.19 7,527.31 7,526.27 7,526.27 1,892.0K
10:22 7,526.11 7,526.11 7,525.42 7,525.83 2,698.8K
10:23 7,525.25 7,526.04 7,525.25 7,525.72 5,202.5K
10:24 7,525.94 7,525.94 7,523.30 7,523.98 4,753.0K
10:25 7,521.72 7,521.72 7,517.71 7,517.71 20,639.1K
10:26 7,518.59 7,518.82 7,517.16 7,518.82 7,692.5K
10:27 7,516.91 7,516.91 7,514.65 7,514.99 11,177.5K
10:28 7,513.88 7,513.88 7,511.64 7,511.64 5,316.8K
10:29 7,512.76 7,512.76 7,511.78 7,512.34 6,692.7K
10:30 7,512.89 7,512.89 7,510.96 7,510.96 6,646.9K
10:31 7,510.37 7,510.37 7,507.32 7,507.32 6,215.9K
10:32 7,505.96 7,505.96 7,504.40 7,504.40 5,857.1K
10:33 7,505.16 7,505.16 7,502.74 7,503.31 3,824.4K
10:34 7,503.45 7,503.77 7,502.65 7,503.02 5,335.3K
10:35 7,503.87 7,505.29 7,503.29 7,503.29 17,496.9K
10:36 7,501.54 7,503.07 7,501.51 7,503.07 6,414.5K
10:37 7,503.32 7,503.64 7,503.32 7,503.64 16,871.8K
10:38 7,502.07 7,503.63 7,502.07 7,502.96 2,967.6K
10:39 7,502.87 7,503.99 7,502.87 7,503.99 4,920.4K
10:40 7,503.44 7,505.98 7,503.44 7,504.97 2,880.0K
10:41 7,503.61 7,505.64 7,503.61 7,505.64 6,491.9K
10:42 7,503.69 7,504.89 7,503.69 7,504.51 3,217.3K
10:43 7,503.54 7,503.54 7,502.69 7,502.69 2,836.4K
10:44 7,502.08 7,502.65 7,502.08 7,502.59 971.7K
10:45 7,501.50 7,503.21 7,501.50 7,503.21 1,915.2K
10:46 7,502.98 7,503.57 7,500.18 7,500.18 9,387.5K
10:47 7,499.22 7,499.22 7,498.43 7,498.43 4,823.2K
10:48 7,498.15 7,498.53 7,497.82 7,497.82 2,674.8K
10:49 7,496.13 7,496.13 7,494.24 7,494.60 4,744.9K
10:50 7,495.13 7,495.13 7,494.40 7,494.59 7,087.8K
10:51 7,494.25 7,495.71 7,494.25 7,495.06 3,006.0K
10:52 7,494.83 7,495.73 7,494.83 7,495.73 3,732.4K
10:53 7,495.93 7,496.17 7,493.81 7,493.81 7,013.1K
10:54 7,494.73 7,494.73 7,493.24 7,493.24 6,381.8K
10:55 7,493.94 7,493.94 7,492.46 7,492.82 2,910.0K
10:56 7,493.91 7,493.91 7,493.17 7,493.82 3,533.9K
10:57 7,494.55 7,495.71 7,494.55 7,495.71 3,092.8K
10:58 7,495.66 7,496.36 7,495.66 7,496.36 4,119.9K
10:59 7,496.36 7,496.36 7,493.44 7,493.44 4,207.4K
11:00 7,492.71 7,492.71 7,489.94 7,490.20 12,090.9K
11:01 7,489.59 7,489.59 7,487.86 7,489.14 8,592.4K
11:02 7,489.71 7,489.80 7,489.68 7,489.68 3,302.0K
11:03 7,489.01 7,491.75 7,489.01 7,491.39 1,423.4K
11:04 7,490.16 7,491.64 7,490.16 7,491.43 4,111.1K
11:05 7,491.04 7,491.04 7,488.58 7,488.58 4,254.9K
11:06 7,486.98 7,488.58 7,486.98 7,488.58 3,104.8K
11:07 7,488.15 7,488.70 7,487.78 7,488.43 2,088.0K
11:08 7,488.92 7,489.76 7,486.26 7,486.26 5,039.0K
11:09 7,486.22 7,488.46 7,485.87 7,488.46 11,353.2K
11:10 7,488.06 7,488.06 7,485.26 7,485.45 7,522.9K
11:11 7,485.98 7,485.98 7,485.10 7,485.95 7,428.8K
11:12 7,486.65 7,486.80 7,485.29 7,486.80 2,622.9K
11:13 7,486.95 7,487.88 7,486.69 7,487.88 4,495.7K
11:14 7,489.00 7,489.00 7,485.48 7,485.48 3,600.1K
11:15 7,486.38 7,487.66 7,485.40 7,487.66 6,094.7K
11:16 7,487.60 7,488.10 7,487.60 7,487.95 4,637.6K
11:17 7,488.58 7,489.13 7,487.90 7,487.90 3,568.1K
11:18 7,488.56 7,489.13 7,486.55 7,486.55 4,523.0K
11:19 7,487.77 7,487.89 7,486.57 7,486.74 7,289.3K
11:20 7,487.89 7,488.78 7,487.63 7,488.78 7,296.1K
11:21 7,488.61 7,488.61 7,487.05 7,487.05 9,831.5K
11:22 7,487.11 7,487.45 7,485.64 7,485.64 4,691.0K
11:23 7,485.96 7,485.96 7,482.40 7,482.40 18,941.9K
11:24 7,482.55 7,482.55 7,481.04 7,481.04 6,331.9K
11:25 7,481.63 7,481.63 7,479.93 7,481.12 6,102.9K
11:26 7,481.39 7,482.20 7,480.90 7,481.34 5,685.5K
11:27 7,480.55 7,481.81 7,480.55 7,481.81 2,268.3K
11:28 7,482.18 7,482.69 7,482.18 7,482.47 3,601.0K
11:29 7,482.49 7,482.49 7,480.93 7,480.93 8,813.2K
11:30 7,481.38 7,481.46 7,480.99 7,480.99 5,832.2K
11:31 7,480.80 7,481.94 7,480.80 7,481.94 6,160.7K
11:32 7,481.69 7,482.54 7,481.16 7,482.54 3,727.4K
11:33 7,482.60 7,486.46 7,482.60 7,486.46 5,621.3K
11:34 7,486.75 7,487.75 7,486.54 7,487.75 2,980.8K
11:35 7,487.21 7,487.21 7,486.01 7,486.52 4,203.3K
11:36 7,486.46 7,486.93 7,485.73 7,486.93 3,710.4K
11:37 7,487.33 7,487.39 7,487.33 7,487.35 5,066.5K
11:38 7,488.38 7,488.38 7,486.84 7,487.92 5,279.9K
11:39 7,487.09 7,488.10 7,486.87 7,488.09 9,036.1K
11:40 7,488.72 7,489.85 7,488.72 7,489.85 5,755.4K
11:41 7,489.27 7,489.93 7,488.75 7,489.93 4,727.1K
11:42 7,491.85 7,493.09 7,490.75 7,493.09 11,612.4K
11:43 7,492.35 7,492.86 7,491.93 7,492.86 2,324.7K
11:44 7,492.52 7,493.97 7,492.52 7,493.23 4,437.6K
11:45 7,492.95 7,493.27 7,492.00 7,492.63 5,771.8K
11:46 7,493.17 7,493.59 7,491.88 7,491.88 2,024.4K
11:47 7,492.53 7,492.53 7,490.12 7,490.12 8,250.3K
11:48 7,491.07 7,491.50 7,490.54 7,491.23 2,516.1K
11:49 7,490.28 7,491.37 7,490.28 7,491.37 3,548.4K
11:50 7,491.44 7,491.44 7,490.28 7,490.28 2,574.8K
11:51 7,491.07 7,491.73 7,490.92 7,490.92 1,939.4K
11:52 7,492.53 7,492.53 7,491.27 7,491.27 4,819.8K
11:53 7,491.59 7,492.37 7,491.59 7,491.94 2,215.1K
11:54 7,491.62 7,491.82 7,490.04 7,490.04 5,277.3K
11:55 7,489.87 7,489.87 7,488.50 7,488.50 7,059.9K
11:56 7,488.93 7,489.32 7,488.22 7,489.21 2,761.3K
11:57 7,489.46 7,491.54 7,489.46 7,491.54 8,727.0K
11:58 7,489.83 7,490.42 7,489.54 7,489.54 4,945.0K
11:59 7,490.60 7,491.22 7,489.69 7,491.22 5,161.8K
12:00 7,490.83 7,490.83 7,490.05 7,490.18 2,508.4K
12:01 7,489.84 7,489.84 7,489.33 7,489.82 11,583.6K
12:02 7,489.85 7,489.87 7,489.63 7,489.76 5,560.1K
12:03 7,489.32 7,490.25 7,489.29 7,490.25 1,752.9K
12:04 7,490.56 7,490.94 7,490.18 7,490.74 1,714.7K
12:05 7,489.58 7,490.92 7,489.58 7,489.93 1,843.0K
12:06 7,490.28 7,491.03 7,490.28 7,490.59 2,109.4K
12:07 7,490.52 7,491.52 7,490.52 7,491.52 1,970.7K
12:08 7,490.46 7,490.96 7,490.46 7,490.64 3,438.5K
12:09 7,490.44 7,491.43 7,490.44 7,490.50 2,432.4K
12:10 7,490.88 7,490.88 7,488.66 7,488.66 4,272.6K
12:11 7,486.73 7,487.31 7,486.73 7,487.20 12,651.5K
12:12 7,487.45 7,487.45 7,485.80 7,486.81 3,376.5K
12:13 7,485.55 7,487.54 7,485.55 7,487.09 1,864.9K
12:14 7,487.03 7,487.31 7,486.31 7,486.31 5,148.8K
12:15 7,485.19 7,486.72 7,485.19 7,486.55 4,467.0K
12:16 7,487.10 7,488.85 7,487.10 7,488.85 10,045.0K
12:17 7,488.87 7,489.13 7,488.87 7,489.13 4,985.4K
12:18 7,488.62 7,489.33 7,487.64 7,489.33 6,276.6K
12:19 7,490.46 7,490.46 7,488.40 7,489.19 4,576.7K
12:20 7,489.48 7,489.93 7,489.42 7,489.93 17,544.1K
12:21 7,489.32 7,489.32 7,487.37 7,487.82 7,448.0K
12:22 7,487.95 7,491.60 7,487.95 7,489.38 5,790.3K
12:23 7,489.42 7,490.77 7,489.42 7,490.77 3,900.4K
12:24 7,490.75 7,491.02 7,490.47 7,490.97 3,302.1K
12:25 7,490.64 7,492.18 7,490.64 7,491.21 4,305.4K
12:26 7,490.70 7,492.03 7,490.70 7,491.69 11,446.1K
12:27 7,492.42 7,492.42 7,490.35 7,490.35 7,599.1K
12:28 7,489.48 7,490.01 7,489.38 7,489.38 6,320.9K
12:29 7,489.22 7,490.15 7,489.21 7,489.71 6,161.3K
12:30 7,490.89 7,492.07 7,490.89 7,491.59 3,520.5K
12:31 7,491.56 7,491.86 7,491.23 7,491.86 4,588.6K
12:32 7,491.59 7,492.54 7,491.00 7,491.00 2,979.1K
12:33 7,490.91 7,490.91 7,490.02 7,490.06 5,118.4K
12:34 7,490.20 7,490.34 7,489.59 7,489.59 2,056.4K
12:35 7,490.47 7,490.48 7,489.84 7,490.48 1,690.1K
12:36 7,489.99 7,489.99 7,489.21 7,489.21 5,537.0K
12:37 7,489.04 7,489.07 7,488.84 7,489.03 3,067.5K
12:38 7,489.20 7,489.20 7,487.77 7,487.77 3,092.4K
12:39 7,487.41 7,487.71 7,487.41 7,487.52 3,632.2K
12:40 7,487.69 7,487.69 7,485.89 7,485.89 4,738.7K
12:41 7,486.05 7,486.05 7,484.33 7,485.23 1,744.5K
12:42 7,485.90 7,486.81 7,485.90 7,486.81 2,280.9K
12:43 7,487.63 7,488.52 7,487.63 7,488.52 3,468.5K
12:44 7,487.60 7,488.31 7,486.88 7,486.88 5,879.7K
12:45 7,487.67 7,488.47 7,487.67 7,488.47 3,600.8K
12:46 7,489.47 7,490.00 7,489.43 7,489.97 1,679.9K
12:47 7,489.57 7,489.82 7,489.53 7,489.82 1,794.8K
12:48 7,490.11 7,490.11 7,489.00 7,489.00 6,960.8K
12:49 7,487.15 7,489.09 7,487.15 7,489.09 5,201.3K
12:50 7,489.51 7,489.90 7,489.51 7,489.90 4,582.8K
12:51 7,488.33 7,489.31 7,488.33 7,489.31 23,323.4K
12:52 7,488.76 7,488.88 7,488.09 7,488.09 5,451.1K
12:53 7,487.80 7,488.69 7,487.80 7,488.07 5,012.1K
12:54 7,488.10 7,488.38 7,487.97 7,487.97 15,299.4K
12:55 7,487.99 7,488.71 7,486.95 7,486.95 5,676.9K
12:56 7,482.69 7,483.70 7,482.69 7,483.70 11,519.9K
12:57 7,482.90 7,482.90 7,482.41 7,482.41 4,383.9K
12:58 7,483.26 7,483.87 7,483.26 7,483.87 2,182.8K
12:59 7,483.93 7,483.93 7,483.08 7,483.08 2,690.2K
13:00 7,483.08 7,483.20 7,482.15 7,482.52 7,220.8K
13:01 7,482.05 7,482.20 7,480.37 7,480.78 15,500.9K
13:02 7,480.82 7,480.82 7,479.47 7,479.47 15,949.4K
13:03 7,480.06 7,480.42 7,478.30 7,478.30 4,911.8K
13:04 7,478.87 7,479.39 7,477.94 7,478.07 11,515.1K
13:05 7,478.01 7,478.01 7,477.79 7,477.79 2,213.1K
13:06 7,478.81 7,479.30 7,478.34 7,478.34 7,807.0K
13:07 7,479.19 7,479.75 7,478.98 7,479.18 4,692.3K
13:08 7,479.35 7,479.35 7,475.58 7,475.58 11,737.5K
13:09 7,474.52 7,474.52 7,471.50 7,471.53 31,464.8K
13:10 7,471.65 7,471.90 7,471.45 7,471.45 2,457.5K
13:11 7,471.10 7,471.10 7,469.70 7,470.73 3,516.6K
13:12 7,470.99 7,471.50 7,470.99 7,471.25 2,640.4K
13:13 7,471.33 7,471.61 7,470.80 7,471.61 3,966.2K
13:14 7,472.07 7,472.38 7,470.65 7,470.65 11,147.4K
13:15 7,471.29 7,471.29 7,468.03 7,468.03 8,898.8K
13:16 7,468.55 7,469.19 7,468.07 7,468.07 17,513.0K
13:17 7,468.23 7,468.85 7,468.11 7,468.85 3,815.0K
13:18 7,467.90 7,468.46 7,467.44 7,468.46 6,120.3K
13:19 7,468.48 7,469.12 7,468.48 7,469.01 21,250.1K
13:20 7,469.00 7,470.24 7,469.00 7,470.24 2,630.5K
13:21 7,470.31 7,471.02 7,470.31 7,470.52 6,427.7K
13:22 7,470.39 7,470.97 7,470.39 7,470.80 2,044.9K
13:23 7,470.61 7,471.38 7,470.36 7,471.38 4,210.0K
13:24 7,471.24 7,471.38 7,470.76 7,470.76 3,434.4K
13:25 7,470.41 7,471.37 7,469.91 7,471.37 2,033.1K
13:26 7,471.19 7,471.19 7,470.48 7,471.14 1,810.8K
13:27 7,470.89 7,471.20 7,470.40 7,471.20 3,166.8K
13:28 7,470.91 7,471.24 7,470.42 7,471.12 3,589.7K
13:29 7,471.91 7,472.06 7,471.91 7,471.97 3,208.4K
13:30 7,472.69 7,472.69 7,472.03 7,472.03 4,558.9K
13:31 7,471.78 7,472.57 7,471.78 7,472.46 2,691.7K
13:32 7,472.34 7,472.53 7,472.34 7,472.42 1,070.9K
13:33 7,471.20 7,471.81 7,470.10 7,470.10 4,274.4K
13:34 7,470.37 7,470.94 7,468.89 7,468.89 6,567.5K
13:35 7,468.26 7,468.26 7,467.43 7,467.43 1,651.7K
13:36 7,467.59 7,468.07 7,467.46 7,468.06 3,565.0K
13:37 7,468.65 7,469.46 7,468.65 7,469.04 2,768.5K
13:38 7,468.49 7,468.89 7,467.25 7,468.89 1,153.5K
13:39 7,469.49 7,469.69 7,468.46 7,469.69 4,187.2K
13:40 7,469.97 7,470.13 7,469.80 7,470.12 2,107.8K
13:41 7,469.72 7,470.92 7,469.70 7,469.70 3,977.3K
13:42 7,469.30 7,469.38 7,469.11 7,469.31 4,888.6K
13:43 7,469.52 7,471.62 7,469.52 7,470.45 1,467.7K
13:44 7,469.76 7,470.85 7,469.76 7,470.60 1,656.0K
13:45 7,470.33 7,471.35 7,470.33 7,471.35 3,248.4K
13:46 7,471.14 7,471.47 7,470.12 7,471.47 1,502.7K
13:47 7,471.38 7,471.38 7,470.50 7,471.00 1,061.2K
13:48 7,471.55 7,471.55 7,470.63 7,471.45 3,871.2K
13:49 7,471.95 7,472.23 7,471.74 7,471.74 1,414.2K
13:50 7,471.71 7,471.71 7,471.52 7,471.52 1,596.6K
13:51 7,471.78 7,472.48 7,471.59 7,471.59 3,709.3K
13:52 7,471.54 7,474.03 7,471.54 7,473.44 3,634.9K
13:53 7,473.80 7,475.36 7,473.67 7,473.67 1,762.8K
13:54 7,473.72 7,474.12 7,473.72 7,474.12 1,288.3K
13:55 7,474.29 7,474.38 7,473.17 7,473.17 2,038.0K
13:56 7,474.04 7,474.23 7,473.83 7,474.23 1,655.9K
13:57 7,474.91 7,475.11 7,474.01 7,474.22 1,632.1K
13:58 7,473.17 7,474.58 7,473.17 7,474.38 2,239.3K
13:59 7,474.19 7,474.86 7,473.73 7,474.55 856.7K
14:00 7,474.62 7,474.62 7,473.78 7,474.42 3,117.8K
14:01 7,474.38 7,475.03 7,474.38 7,474.75 1,671.4K
14:02 7,474.60 7,474.60 7,474.20 7,474.29 2,123.0K
14:03 7,474.33 7,474.46 7,473.58 7,474.06 1,867.1K
14:04 7,473.92 7,473.92 7,473.31 7,473.68 1,210.4K
14:05 7,473.55 7,473.55 7,472.12 7,472.12 3,203.7K
14:06 7,473.10 7,474.61 7,473.03 7,474.26 29,190.6K
14:07 7,475.06 7,475.89 7,475.06 7,475.89 7,402.8K
14:08 7,475.29 7,475.84 7,474.11 7,474.11 2,012.5K
14:09 7,473.77 7,474.87 7,473.77 7,474.87 3,144.0K
14:10 7,474.90 7,476.18 7,474.90 7,476.11 2,351.1K
14:11 7,476.16 7,479.68 7,476.16 7,478.53 3,045.4K
14:12 7,478.71 7,480.22 7,478.71 7,480.14 7,975.9K
14:13 7,481.07 7,481.78 7,481.07 7,481.48 8,821.1K
14:14 7,481.96 7,481.96 7,479.89 7,479.89 3,523.2K
14:15 7,479.45 7,480.17 7,479.45 7,480.01 2,189.8K
14:16 7,478.63 7,478.82 7,477.99 7,477.99 1,110.8K
14:17 7,478.70 7,480.60 7,478.70 7,480.60 4,461.4K
14:18 7,480.88 7,481.71 7,480.88 7,481.04 9,514.5K
14:19 7,481.46 7,481.46 7,479.04 7,479.04 17,642.0K
14:20 7,480.69 7,480.92 7,479.80 7,480.84 2,896.0K
14:21 7,480.98 7,481.01 7,480.56 7,480.56 1,756.0K
14:22 7,480.82 7,480.89 7,480.64 7,480.87 3,028.3K
14:23 7,481.10 7,481.22 7,479.57 7,479.66 2,968.9K
14:24 7,480.12 7,480.12 7,479.19 7,479.56 2,821.4K
14:25 7,479.41 7,479.41 7,477.63 7,478.69 10,743.3K
14:26 7,478.60 7,478.97 7,478.28 7,478.97 1,900.2K
14:27 7,478.43 7,479.41 7,478.43 7,479.41 2,191.4K
14:28 7,479.21 7,479.81 7,479.21 7,479.76 1,418.3K
14:29 7,479.30 7,479.75 7,478.83 7,478.87 686.3K
14:30 7,478.87 7,482.66 7,478.87 7,482.66 2,282.3K
14:31 7,482.30 7,482.85 7,481.92 7,482.85 4,611.1K
14:32 7,483.70 7,485.84 7,483.70 7,485.84 2,680.1K
14:33 7,485.79 7,486.82 7,485.58 7,485.58 2,595.9K
14:34 7,485.88 7,486.46 7,485.88 7,486.37 2,174.2K
14:35 7,486.73 7,488.26 7,486.43 7,488.26 1,316.7K
14:36 7,485.87 7,487.86 7,485.87 7,487.86 4,761.5K
14:37 7,487.11 7,487.11 7,485.51 7,485.51 3,472.3K
14:38 7,485.29 7,487.13 7,485.29 7,487.13 3,611.4K
14:39 7,487.66 7,488.50 7,487.66 7,488.20 3,703.2K
14:40 7,488.48 7,488.48 7,487.27 7,488.33 5,223.4K
14:41 7,489.29 7,489.29 7,487.95 7,487.95 5,591.7K
14:42 7,487.89 7,488.05 7,487.28 7,487.28 1,153.4K
14:43 7,488.04 7,488.99 7,488.03 7,488.03 3,109.7K
14:44 7,487.44 7,487.44 7,486.48 7,486.48 3,200.4K
14:45 7,486.63 7,488.07 7,486.61 7,488.07 1,732.8K
14:46 7,487.79 7,487.99 7,487.02 7,487.04 5,324.1K
14:47 7,486.57 7,486.68 7,486.44 7,486.68 1,390.9K
14:48 7,487.17 7,487.17 7,485.94 7,486.62 7,394.4K
14:49 7,485.72 7,486.68 7,484.76 7,486.68 1,859.2K
14:50 7,486.59 7,486.59 7,485.83 7,485.83 3,312.6K
14:51 7,485.54 7,485.94 7,485.45 7,485.94 1,731.7K
14:52 7,486.43 7,487.11 7,485.78 7,485.78 3,301.9K
14:53 7,485.68 7,485.86 7,485.18 7,485.86 1,657.2K
14:54 7,485.71 7,485.85 7,485.69 7,485.85 855.5K
14:55 7,485.26 7,485.26 7,484.40 7,485.04 1,084.5K
14:56 7,485.34 7,485.54 7,484.49 7,484.49 5,665.9K
14:57 7,484.07 7,485.04 7,483.98 7,485.04 7,026.9K
14:58 7,484.88 7,484.88 7,482.32 7,482.32 27,254.5K
14:59 7,482.13 7,483.94 7,482.13 7,483.94 34,253.1K
15:00 7,480.52 7,483.32 7,480.52 7,483.32 7,379.4K
15:01 7,483.25 7,483.87 7,483.25 7,483.46 4,535.4K
15:02 7,482.95 7,483.49 7,482.38 7,483.49 7,368.2K
15:03 7,483.89 7,484.21 7,483.34 7,483.34 608.3K
15:04 7,482.33 7,482.96 7,482.33 7,482.96 4,073.1K
15:05 7,481.89 7,482.17 7,481.55 7,482.17 1,454.9K
15:06 7,481.86 7,483.17 7,481.86 7,482.60 1,559.9K
15:07 7,482.98 7,482.98 7,481.78 7,481.78 2,932.2K
15:08 7,482.54 7,482.54 7,481.42 7,481.42 3,177.5K
15:09 7,481.80 7,482.52 7,481.30 7,481.30 2,064.7K
15:10 7,482.10 7,483.17 7,482.10 7,483.11 7,651.7K
15:11 7,482.23 7,483.26 7,481.10 7,481.10 3,486.1K
15:12 7,481.32 7,481.32 7,480.90 7,480.94 1,893.7K
15:13 7,481.03 7,481.03 7,480.42 7,480.42 10,752.6K
15:14 7,480.25 7,481.55 7,479.10 7,481.55 3,329.7K
15:15 7,481.88 7,482.63 7,481.88 7,482.27 3,476.0K
15:16 7,482.84 7,482.84 7,480.61 7,480.79 8,079.7K
15:17 7,480.55 7,480.55 7,479.85 7,479.85 5,010.9K
15:18 7,479.56 7,479.56 7,479.05 7,479.05 3,809.4K
15:19 7,479.28 7,480.07 7,479.28 7,479.65 1,247.9K
15:20 7,478.89 7,479.59 7,478.89 7,479.59 2,682.7K
15:21 7,479.58 7,479.58 7,478.70 7,478.70 3,823.7K
15:22 7,478.84 7,480.44 7,478.75 7,479.77 57,934.3K
15:23 7,480.08 7,481.06 7,479.99 7,481.06 5,197.3K
15:24 7,481.31 7,482.15 7,481.31 7,481.44 2,872.5K
15:25 7,481.87 7,483.64 7,481.87 7,483.64 16,453.1K
15:26 7,483.17 7,483.17 7,482.14 7,482.14 2,383.8K
15:27 7,481.54 7,482.75 7,481.42 7,482.75 3,043.7K
15:28 7,483.29 7,483.29 7,482.46 7,482.81 3,081.2K
15:29 7,482.62 7,483.47 7,482.26 7,482.29 6,618.9K
15:30 7,482.94 7,482.94 7,482.09 7,482.09 3,602.2K
15:31 7,482.23 7,482.57 7,482.23 7,482.37 2,256.9K
15:32 7,481.84 7,481.84 7,480.20 7,480.20 1,651.1K
15:33 7,480.38 7,481.04 7,480.38 7,480.80 853.1K
15:34 7,481.04 7,481.04 7,478.99 7,479.22 4,954.9K
15:35 7,479.35 7,479.82 7,479.33 7,479.82 1,098.6K
15:36 7,479.00 7,479.27 7,477.96 7,477.96 4,913.5K
15:37 7,478.53 7,478.70 7,478.53 7,478.70 6,276.0K
15:38 7,478.53 7,480.86 7,478.53 7,480.86 3,827.9K
15:39 7,481.49 7,481.49 7,478.95 7,479.45 2,910.1K
15:40 7,479.63 7,479.89 7,479.29 7,479.56 3,779.2K
15:41 7,480.65 7,481.50 7,479.95 7,479.95 6,727.8K
15:42 7,479.45 7,480.04 7,478.99 7,478.99 4,028.5K
15:43 7,478.65 7,478.81 7,477.97 7,477.97 2,980.6K
15:44 7,477.38 7,477.38 7,475.79 7,475.96 11,362.5K
15:45 7,476.62 7,476.62 7,475.96 7,475.96 8,801.1K
15:46 7,475.97 7,476.75 7,475.97 7,476.50 3,557.8K
15:47 7,477.97 7,477.97 7,475.51 7,476.45 3,339.2K
15:48 7,476.00 7,476.13 7,475.39 7,475.39 3,670.8K
15:49 7,475.28 7,476.99 7,475.28 7,476.94 2,729.1K
15:50 7,476.12 7,476.90 7,475.71 7,476.90 2,459.2K
15:51 7,477.00 7,478.20 7,477.00 7,477.29 3,233.6K
15:52 7,477.19 7,477.53 7,476.18 7,476.37 3,410.8K
15:53 7,476.07 7,477.15 7,476.07 7,477.15 3,552.9K
15:54 7,476.79 7,477.93 7,476.79 7,477.93 3,268.2K
15:55 7,477.07 7,478.41 7,477.07 7,478.41 5,952.7K
15:56 7,478.53 7,479.25 7,478.35 7,479.25 6,198.7K
15:57 7,480.25 7,480.73 7,479.64 7,480.62 4,367.6K
15:58 7,479.26 7,480.31 7,478.82 7,478.82 8,503.7K
15:59 7,479.69 7,481.59 7,479.69 7,481.59 16,582.6K
16:00 7,481.97 7,482.07 7,478.57 7,478.57 5,110.4K
16:01 7,478.44 7,478.62 7,478.24 7,478.24 2,861.7K
16:02 7,478.64 7,479.41 7,477.72 7,477.72 1,188.6K
16:03 7,477.85 7,477.99 7,477.85 7,477.94 4,598.3K
16:04 7,477.46 7,478.47 7,477.46 7,478.47 3,852.3K
16:05 7,477.40 7,477.77 7,476.99 7,476.99 3,677.0K
16:06 7,477.57 7,477.98 7,477.30 7,477.98 2,099.0K
16:07 7,477.62 7,478.35 7,477.55 7,478.13 1,920.5K
16:08 7,478.95 7,479.52 7,478.56 7,478.61 1,861.1K
16:09 7,478.48 7,478.58 7,478.07 7,478.58 4,242.6K
16:10 7,479.23 7,481.24 7,479.23 7,481.24 13,107.1K
16:11 7,481.03 7,482.21 7,480.72 7,482.21 4,078.9K
16:12 7,481.94 7,482.80 7,481.59 7,481.59 1,878.0K
16:13 7,482.05 7,483.02 7,482.05 7,483.02 3,969.0K
16:14 7,482.94 7,482.94 7,482.72 7,482.72 1,786.1K
16:15 7,482.53 7,483.34 7,482.53 7,483.34 1,698.9K
16:16 7,482.48 7,484.11 7,482.08 7,484.11 2,468.7K
16:17 7,483.48 7,484.09 7,483.01 7,483.94 978.9K
16:18 7,485.73 7,485.73 7,483.71 7,483.71 6,376.1K
16:19 7,485.62 7,486.44 7,485.62 7,486.44 6,535.4K
16:20 7,486.14 7,486.59 7,485.38 7,486.59 2,733.9K
16:21 7,486.62 7,487.86 7,486.40 7,487.86 3,212.6K
16:22 7,487.10 7,488.03 7,487.05 7,488.03 2,707.3K
16:23 7,488.15 7,488.50 7,485.72 7,488.24 10,051.5K
16:24 7,489.03 7,491.14 7,489.03 7,490.98 34,810.7K
16:25 7,491.28 7,491.28 7,488.95 7,488.95 4,311.1K
16:26 7,490.36 7,490.52 7,488.19 7,488.19 13,352.3K
16:27 7,488.74 7,490.57 7,488.74 7,490.57 2,840.1K
16:28 7,489.98 7,491.10 7,489.97 7,491.10 6,597.9K
16:29 7,490.82 7,491.17 7,490.82 7,491.17 2,759.9K
16:30 7,490.21 7,491.21 7,490.21 7,491.01 7,745.4K
16:31 7,492.11 7,492.50 7,491.77 7,491.77 2,983.9K
16:32 7,491.58 7,494.24 7,491.58 7,494.24 20,029.4K
16:33 7,494.39 7,494.39 7,492.74 7,492.74 6,568.9K
16:34 7,493.15 7,493.62 7,491.22 7,492.22 5,472.8K
16:35 7,493.38 7,494.81 7,492.91 7,494.81 8,896.5K
16:36 7,494.35 7,495.75 7,493.97 7,493.97 27,128.2K
16:37 7,493.74 7,495.12 7,493.74 7,494.54 25,892.0K
16:38 7,494.64 7,494.64 7,492.40 7,492.40 14,932.0K
16:39 7,491.84 7,491.84 7,488.57 7,488.57 18,995.3K
16:40 7,488.88 7,488.88 7,488.26 7,488.29 12,600.2K
16:41 7,488.30 7,488.93 7,487.61 7,488.39 4,319.9K
16:42 7,487.87 7,488.36 7,487.73 7,487.73 6,052.4K
16:43 7,488.22 7,488.22 7,487.24 7,487.34 7,406.2K
16:44 7,486.88 7,487.77 7,486.48 7,487.77 5,263.2K
16:45 7,486.99 7,487.19 7,486.46 7,487.04 5,052.2K
16:46 7,486.94 7,487.75 7,486.53 7,487.75 7,797.9K
16:47 7,487.50 7,488.02 7,487.45 7,487.45 3,884.8K
16:48 7,486.50 7,486.50 7,485.42 7,485.42 10,037.3K
16:49 7,486.29 7,487.02 7,486.29 7,487.02 5,938.6K
16:50 7,487.38 7,487.38 7,485.89 7,486.33 6,145.6K
16:51 7,486.22 7,487.09 7,486.22 7,486.93 1,459.7K
16:52 7,486.89 7,487.59 7,486.89 7,487.50 6,912.7K
16:53 7,487.20 7,488.69 7,487.20 7,488.41 4,368.8K
16:54 7,487.73 7,488.25 7,487.73 7,488.25 3,341.2K
16:55 7,488.66 7,488.66 7,487.43 7,487.43 29,740.7K
16:56 7,487.43 7,487.93 7,487.07 7,487.93 14,565.6K
16:57 7,487.33 7,487.73 7,485.33 7,485.33 15,917.2K
16:58 7,484.58 7,485.15 7,484.54 7,485.15 4,737.0K
16:59 7,484.13 7,484.78 7,484.13 7,484.21 12,891.4K
17:00 7,483.12 7,484.29 7,483.12 7,484.29 6,227.7K
17:01 7,484.78 7,485.10 7,483.82 7,483.82 5,253.3K
17:02 7,485.04 7,486.57 7,485.04 7,486.24 3,424.0K
17:03 7,486.12 7,487.16 7,486.11 7,486.60 2,944.4K
17:04 7,487.35 7,489.05 7,486.50 7,489.05 10,115.4K
17:05 7,489.42 7,489.96 7,489.42 7,489.87 8,779.1K
17:06 7,489.03 7,491.02 7,489.03 7,491.02 5,105.9K
17:07 7,491.57 7,491.88 7,491.27 7,491.27 2,920.3K
17:08 7,491.09 7,492.85 7,491.09 7,492.85 2,972.9K
17:09 7,492.36 7,493.73 7,492.36 7,493.37 2,856.4K
17:10 7,493.58 7,494.47 7,493.17 7,494.47 3,888.5K
17:11 7,494.76 7,495.50 7,494.76 7,495.39 3,917.6K
17:12 7,495.16 7,496.28 7,495.16 7,496.28 7,031.9K
17:13 7,495.95 7,496.61 7,495.95 7,495.96 4,371.3K
17:14 7,495.36 7,495.36 7,494.40 7,494.76 3,565.4K
17:15 7,494.22 7,494.41 7,494.22 7,494.41 4,008.7K
17:16 7,494.20 7,495.12 7,494.04 7,495.12 7,031.0K
17:17 7,495.40 7,495.40 7,494.18 7,494.76 3,963.6K
17:18 7,494.39 7,495.25 7,494.39 7,495.25 1,233.7K
17:19 7,495.42 7,495.42 7,493.72 7,493.92 2,162.9K
17:20 7,493.67 7,495.20 7,493.67 7,495.20 4,625.1K
17:21 7,494.79 7,494.91 7,494.31 7,494.31 3,893.8K
17:22 7,493.62 7,493.62 7,492.17 7,492.17 6,935.8K
17:23 7,492.49 7,492.49 7,491.13 7,491.13 11,219.3K
17:24 7,491.49 7,493.27 7,491.49 7,493.27 1,461.6K
17:25 7,493.01 7,493.37 7,492.29 7,492.29 8,593.6K
17:26 7,493.63 7,494.68 7,493.63 7,494.60 3,438.9K
17:27 7,494.87 7,495.20 7,494.75 7,494.75 5,682.3K
17:28 7,495.05 7,495.05 7,494.10 7,494.71 1,890.4K
17:29 7,494.97 7,495.58 7,494.97 7,495.58 4,328.6K
17:30 7,496.00 7,496.01 7,494.78 7,494.78 2,735.5K
17:31 7,494.68 7,494.68 7,493.32 7,493.32 13,166.8K
17:32 7,493.54 7,493.54 7,492.86 7,492.86 7,098.3K
17:33 7,492.86 7,492.86 7,492.24 7,492.61 962.0K
17:34 7,493.77 7,493.92 7,491.79 7,491.79 23,151.4K
17:35 7,494.16 7,495.47 7,494.16 7,494.53 10,912.3K
17:36 7,495.24 7,495.89 7,494.46 7,495.03 4,210.0K
17:37 7,495.46 7,496.88 7,495.46 7,496.32 1,991.1K
17:38 7,496.90 7,496.90 7,495.53 7,495.53 3,062.1K
17:39 7,495.05 7,496.47 7,495.05 7,496.47 6,289.6K
17:40 7,496.88 7,496.95 7,495.67 7,495.67 3,589.5K
17:41 7,495.40 7,495.59 7,494.24 7,494.24 4,320.6K
17:42 7,493.34 7,493.90 7,493.34 7,493.78 2,448.4K
17:43 7,494.04 7,494.53 7,494.04 7,494.37 1,864.1K
17:44 7,494.01 7,494.73 7,492.56 7,492.56 2,920.4K
17:45 7,493.19 7,494.05 7,493.19 7,494.03 7,384.5K
17:46 7,494.93 7,494.93 7,493.56 7,493.56 1,806.6K
17:47 7,493.31 7,493.69 7,492.99 7,492.99 1,968.5K
17:48 7,492.62 7,493.84 7,492.62 7,493.50 2,792.8K
17:49 7,493.07 7,494.41 7,493.07 7,494.23 3,283.9K
17:50 7,493.98 7,493.98 7,493.63 7,493.68 1,021.9K
17:51 7,493.55 7,494.94 7,493.55 7,494.93 3,767.4K
17:52 7,494.50 7,494.74 7,493.76 7,494.74 2,276.9K
17:53 7,494.45 7,494.94 7,492.65 7,492.65 2,485.7K
17:54 7,492.05 7,493.10 7,491.45 7,491.45 5,193.3K
17:55 7,491.53 7,492.73 7,491.53 7,491.69 2,706.8K
17:56 7,492.24 7,492.81 7,492.21 7,492.81 1,885.3K
17:57 7,491.94 7,492.34 7,491.58 7,492.34 1,249.3K
17:58 7,491.83 7,493.05 7,491.75 7,491.75 2,010.7K
17:59 7,492.41 7,493.07 7,491.26 7,493.07 7,608.4K
18:00 7,492.64 7,492.66 7,492.00 7,492.62 4,947.3K
18:01 7,491.73 7,492.04 7,491.03 7,491.03 3,682.7K
18:02 7,491.12 7,491.94 7,490.81 7,490.81 2,004.7K
18:03 7,490.66 7,491.57 7,488.79 7,488.79 4,097.9K
18:04 7,489.33 7,490.07 7,489.33 7,489.60 1,574.5K
18:05 7,489.71 7,489.71 7,487.46 7,487.46 2,790.1K
18:06 7,487.56 7,489.77 7,487.56 7,489.13 1,790.7K
18:07 7,491.12 7,491.12 7,489.77 7,489.77 6,297.5K
18:08 7,486.99 7,487.19 7,485.20 7,485.20 8,889.6K
18:09 7,485.03 7,485.41 7,485.03 7,485.41 2,762.4K
18:10 7,484.80 7,484.86 7,484.33 7,484.33 3,015.8K
18:11 7,485.09 7,486.15 7,485.09 7,486.15 2,784.9K
18:12 7,485.82 7,485.86 7,485.18 7,485.43 1,834.2K
18:13 7,485.52 7,485.67 7,484.75 7,485.63 1,711.7K
18:14 7,485.26 7,485.68 7,484.76 7,484.76 1,903.0K
18:15 7,484.71 7,484.86 7,483.42 7,483.42 4,628.8K
18:16 7,483.36 7,483.69 7,481.54 7,481.54 1,875.5K
18:17 7,482.52 7,483.98 7,482.32 7,483.98 5,162.9K
18:18 7,483.89 7,484.64 7,483.89 7,483.96 3,259.6K
18:19 7,484.49 7,484.49 7,482.76 7,482.76 1,526.9K
18:20 7,483.40 7,484.44 7,483.40 7,484.07 6,785.1K
18:21 7,484.77 7,486.12 7,484.43 7,486.12 5,222.4K
18:22 7,485.49 7,485.49 7,484.56 7,484.56 3,732.8K
18:23 7,486.01 7,486.37 7,485.15 7,486.37 4,011.3K
18:24 7,486.08 7,486.83 7,485.52 7,485.52 2,712.8K
18:25 7,485.24 7,486.12 7,484.58 7,484.58 5,349.7K
18:26 7,484.90 7,485.57 7,483.29 7,483.29 16,493.0K
18:27 7,482.52 7,483.46 7,482.52 7,482.69 5,341.8K
18:28 7,482.58 7,483.25 7,481.62 7,483.25 8,134.7K
18:29 7,483.22 7,483.49 7,482.34 7,483.49 3,769.5K
18:30 7,483.05 7,484.22 7,483.05 7,483.54 2,671.8K
18:31 7,484.73 7,484.73 7,484.22 7,484.70 1,825.4K
18:32 7,483.99 7,484.18 7,483.81 7,484.18 4,020.6K
18:33 7,484.38 7,484.38 7,484.21 7,484.21 1,645.1K
18:34 7,483.99 7,483.99 7,483.56 7,483.59 13,483.6K
18:35 7,483.30 7,483.30 7,481.89 7,481.89 6,935.8K
18:36 7,481.76 7,482.86 7,481.76 7,482.86 1,532.7K
18:37 7,482.25 7,482.86 7,482.25 7,482.86 1,829.4K
18:38 7,482.65 7,482.65 7,481.77 7,481.77 1,810.8K
18:39 7,482.14 7,482.41 7,481.92 7,481.92 804.8K
18:40 7,480.82 7,480.82 7,480.82 7,480.82 110.2K
18:51 7,481.06 7,481.06 7,481.06 7,481.06 3,989.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available